Tianjin Jinran Public Utilities Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08290  2004-01-09  2011-10-17  2011-10-18
HK Main 01265  2011-10-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.195 0.192 0.195 - - 0 0 - 0.195 0.192 0.195 - - 0 - 0.00%
2026-03-19 0 0.195 0.192 0.199 0.195 0.210 2,380,000 484,900 0.2037 0.195 0.192 0.199 0.195 0.210 2,380,000 0.2037 -2.99%
2026-03-18 0 0.201 0.198 0.201 0.195 0.202 710,000 142,230 0.2003 0.201 0.198 0.201 0.195 0.202 710,000 0.2003 1.01%
2026-03-17 0 0.199 0.195 0.199 - - 0 0 - 0.199 0.195 0.199 - - 0 - -1.49%
2026-03-16 0 0.202 0.198 0.202 0.195 0.207 510,000 102,360 0.2007 0.202 0.198 0.202 0.195 0.207 510,000 0.2007 2.02%
2026-03-13 0 0.198 0.189 0.198 - - 0 0 - 0.198 0.189 0.198 - - 0 - -0.50%
2026-03-12 0 0.199 0.194 0.199 0.194 0.200 410,000 81,230 0.1981 0.199 0.194 0.199 0.194 0.200 410,000 0.1981 1.53%
2026-03-11 0 0.196 0.188 0.198 0.181 0.205 5,100,000 968,670 0.1899 0.196 0.188 0.198 0.181 0.205 5,100,000 0.1899 2.08%
2026-03-10 0 0.192 0.192 0.197 0.190 0.197 1,680,000 325,110 0.1935 0.192 0.192 0.197 0.190 0.197 1,680,000 0.1935 -7.69%
2026-03-09 0 0.208 0.208 0.209 0.199 0.214 2,050,000 432,360 0.2109 0.208 0.208 0.209 0.199 0.214 2,050,000 0.2109 5.05%
2026-03-06 0 0.198 0.198 0.209 0.190 0.220 3,840,000 800,860 0.2086 0.198 0.198 0.209 0.190 0.220 3,840,000 0.2086 -1.98%
2026-03-05 0 0.202 0.196 0.203 0.191 0.204 1,250,000 246,960 0.1976 0.202 0.196 0.203 0.191 0.204 1,250,000 0.1976 -2.42%
2026-03-04 0 0.207 0.200 0.207 0.175 0.218 4,760,000 942,530 0.1980 0.207 0.200 0.207 0.175 0.218 4,760,000 0.1980 4.55%
2026-03-03 0 0.198 0.196 0.201 0.171 0.260 26,690,000 5,744,750 0.2152 0.198 0.196 0.201 0.171 0.260 26,690,000 0.2152 16.47%
2026-03-02 0 0.170 0.170 0.175 0.166 0.170 30,000 5,060 0.1687 0.170 0.170 0.175 0.166 0.170 30,000 0.1687 -5.03%
2026-02-27 0 0.179 0.170 0.179 - - 0 0 - 0.179 0.170 0.179 - - 0 - -0.56%
2026-02-26 0 0.180 0.170 0.180 0.180 0.180 50,000 9,000 0.1800 0.180 0.170 0.180 0.180 0.180 50,000 0.1800 2.86%
2026-02-25 0 0.175 0.172 0.180 - - 0 0 - 0.175 0.172 0.180 - - 0 - 0.00%
2026-02-24 0 0.175 0.170 0.180 0.170 0.175 1,530,000 265,240 0.1734 0.175 0.170 0.180 0.170 0.175 1,530,000 0.1734 0.00%
2026-02-23 0 0.175 0.170 0.179 0.170 0.175 200,000 34,390 0.1720 0.175 0.170 0.179 0.170 0.175 200,000 0.1720 0.00%
2026-02-20 0 0.175 0.171 0.180 - - 0 0 - 0.175 0.171 0.180 - - 0 - 0.00%
2026-02-16 0 0.175 0.171 0.185 0.175 0.175 120,000 21,000 0.1750 0.175 0.171 0.185 0.175 0.175 120,000 0.1750 0.00%
2026-02-13 0 0.175 0.175 0.185 - - 0 0 - 0.175 0.175 0.185 - - 0 - 0.00%
2026-02-12 0 0.175 0.175 0.180 0.175 0.175 100,000 17,500 0.1750 0.175 0.175 0.180 0.175 0.175 100,000 0.1750 -1.69%
2026-02-11 0 0.178 0.175 0.178 0.175 0.178 80,000 14,060 0.1758 0.178 0.175 0.178 0.175 0.178 80,000 0.1758 2.89%
2026-02-10 0 0.173 0.173 0.178 0.173 0.173 60,000 10,380 0.1730 0.173 0.173 0.178 0.173 0.173 60,000 0.1730 1.17%
2026-02-09 0 0.171 0.170 0.178 0.171 0.172 1,060,000 182,300 0.1720 0.171 0.170 0.178 0.171 0.172 1,060,000 0.1720 -0.58%
2026-02-06 0 0.172 0.168 0.172 0.164 0.173 40,000 6,820 0.1705 0.172 0.168 0.172 0.164 0.173 40,000 0.1705 -1.15%
2026-02-05 0 0.174 0.164 0.178 0.174 0.174 2,000,000 348,000 0.1740 0.174 0.164 0.178 0.174 0.174 2,000,000 0.1740 0.00%
2026-02-04 0 0.174 0.164 0.177 - - 0 0 - 0.174 0.164 0.177 - - 0 - 0.00%
2026-02-03 0 0.174 0.174 0.177 0.174 0.174 150,000 26,100 0.1740 0.174 0.174 0.177 0.174 0.174 150,000 0.1740 2.96%
2026-02-02 0 0.169 0.168 0.176 0.167 0.190 810,000 140,710 0.1737 0.169 0.168 0.176 0.167 0.190 810,000 0.1737 -3.98%
2026-01-30 0 0.176 0.176 0.182 - - 0 0 - 0.176 0.176 0.182 - - 0 - 0.00%
2026-01-29 0 0.176 0.176 0.182 0.176 0.180 5,010,000 901,760 0.1800 0.176 0.176 0.182 0.176 0.180 5,010,000 0.1800 -4.35%
2026-01-28 0 0.184 0.179 0.185 0.176 0.188 1,470,000 262,500 0.1786 0.184 0.179 0.185 0.176 0.188 1,470,000 0.1786 3.37%
2026-01-27 0 0.178 0.177 0.184 0.176 0.179 540,000 95,810 0.1774 0.178 0.177 0.184 0.176 0.179 540,000 0.1774 -3.78%
2026-01-26 0 0.185 0.180 0.185 0.182 0.188 90,000 16,670 0.1852 0.185 0.180 0.185 0.182 0.188 90,000 0.1852 -4.64%
2026-01-23 0 0.194 0.181 0.194 - - 0 0 - 0.194 0.181 0.194 - - 0 - 0.00%
2026-01-22 0 0.194 0.181 0.195 0.178 0.194 750,000 135,570 0.1808 0.194 0.181 0.195 0.178 0.194 750,000 0.1808 10.86%
2026-01-21 0 0.175 0.170 0.181 - - 0 0 - 0.175 0.170 0.181 - - 0 - 0.00%
2026-01-20 0 0.175 0.175 0.181 0.175 0.178 70,000 12,410 0.1773 0.175 0.175 0.181 0.175 0.178 70,000 0.1773 -1.69%
2026-01-19 0 0.178 0.178 0.190 0.178 0.178 90,000 16,020 0.1780 0.178 0.178 0.190 0.178 0.178 90,000 0.1780 0.00%
2026-01-16 0 0.178 0.178 0.183 0.178 0.180 60,000 10,700 0.1783 0.178 0.178 0.183 0.178 0.180 60,000 0.1783 -1.66%
2026-01-15 0 0.181 0.176 0.186 0.177 0.181 60,000 10,710 0.1785 0.181 0.176 0.186 0.177 0.181 60,000 0.1785 0.00%
2026-01-14 0 0.181 0.180 0.186 0.176 0.187 110,000 19,670 0.1788 0.181 0.180 0.186 0.176 0.187 110,000 0.1788 0.00%
2026-01-13 0 0.181 0.177 0.182 0.181 0.182 70,000 12,730 0.1819 0.181 0.177 0.182 0.181 0.182 70,000 0.1819 -0.55%
2026-01-09 0 0.182 0.181 0.195 0.182 0.185 70,000 12,890 0.1841 0.182 0.181 0.195 0.182 0.185 70,000 0.1841 -1.62%
2026-01-08 0 0.185 0.185 0.192 0.179 0.185 110,000 20,090 0.1826 0.185 0.185 0.192 0.179 0.185 110,000 0.1826 0.00%
2026-01-07 0 0.185 0.184 0.190 - - 0 0 - 0.185 0.184 0.190 - - 0 - 0.00%
2026-01-06 0 0.185 0.185 0.189 0.182 0.185 210,000 38,570 0.1837 0.185 0.185 0.189 0.182 0.185 210,000 0.1837 3.35%
2026-01-05 0 0.179 0.179 0.184 0.179 0.180 310,000 55,790 0.1800 0.179 0.179 0.184 0.179 0.180 310,000 0.1800 0.00%
2025-12-31 0 0.179 0.178 0.183 0.179 0.183 90,000 16,230 0.1803 0.179 0.178 0.183 0.179 0.183 90,000 0.1803 1.13%
2025-12-30 0 0.177 0.177 0.188 0.177 0.187 20,000 3,640 0.1820 0.177 0.177 0.188 0.177 0.187 20,000 0.1820 -1.12%
2025-12-29 0 0.179 0.176 0.186 - - 0 0 - 0.179 0.176 0.186 - - 0 - 0.00%
2025-12-24 0 0.179 0.176 0.185 - - 0 0 - 0.179 0.176 0.185 - - 0 - 0.00%
2025-12-23 0 0.179 0.179 0.183 - - 0 0 - 0.179 0.179 0.183 - - 0 - 0.56%
2025-12-22 0 0.178 0.176 0.183 0.178 0.179 40,000 7,130 0.1783 0.178 0.176 0.183 0.178 0.179 40,000 0.1783 0.00%
2025-12-19 0 0.178 0.178 0.186 0.177 0.186 150,000 27,430 0.1829 0.178 0.178 0.186 0.177 0.186 150,000 0.1829 0.56%
2025-12-18 0 0.177 0.177 0.187 0.177 0.177 130,000 23,010 0.1770 0.177 0.177 0.187 0.177 0.177 130,000 0.1770 0.57%
2025-12-17 0 0.176 0.176 0.184 0.175 0.176 40,000 7,030 0.1758 0.176 0.176 0.184 0.175 0.176 40,000 0.1758 -2.22%
2025-12-16 0 0.180 0.180 0.187 - - 0 0 - 0.180 0.180 0.187 - - 0 - 0.56%
2025-12-15 0 0.179 0.177 0.187 0.175 0.179 80,000 14,150 0.1769 0.179 0.177 0.187 0.175 0.179 80,000 0.1769 -1.10%
2025-12-12 0 0.181 0.181 0.189 - - 0 0 - 0.181 0.181 0.189 - - 0 - 0.00%
2025-12-11 0 0.181 0.181 0.194 0.181 0.186 230,000 42,690 0.1856 0.181 0.181 0.194 0.181 0.186 230,000 0.1856 -2.16%
2025-12-10 0 0.185 0.179 0.186 - - 0 0 - 0.185 0.179 0.186 - - 0 - 0.00%
2025-12-09 0 0.185 0.177 0.190 0.177 0.186 340,000 62,800 0.1847 0.185 0.177 0.190 0.177 0.186 340,000 0.1847 -0.54%
2025-12-08 0 0.186 0.181 0.186 0.181 0.187 100,000 18,400 0.1840 0.186 0.181 0.186 0.181 0.187 100,000 0.1840 2.20%
2025-12-05 0 0.182 0.182 0.187 0.182 0.184 20,000 3,660 0.1830 0.182 0.182 0.187 0.182 0.184 20,000 0.1830 2.25%
2025-12-04 0 0.178 0.180 0.186 0.177 0.185 970,000 173,050 0.1784 0.178 0.180 0.186 0.177 0.185 970,000 0.1784 -4.30%
2025-12-03 0 0.186 0.185 0.195 0.186 0.186 40,000 7,440 0.1860 0.186 0.185 0.195 0.186 0.186 40,000 0.1860 0.00%
2025-12-02 0 0.186 0.186 0.192 0.179 0.186 980,000 176,580 0.1802 0.186 0.186 0.192 0.179 0.186 980,000 0.1802 -1.06%
2025-12-01 0 0.188 0.188 0.195 - - 0 0 - 0.188 0.188 0.195 - - 0 - 0.00%
2025-11-28 0 0.188 0.185 0.192 0.184 0.188 520,000 95,820 0.1843 0.188 0.185 0.192 0.184 0.188 520,000 0.1843 -1.57%
2025-11-27 0 0.191 0.183 0.198 0.191 0.191 90,000 17,190 0.1910 0.191 0.183 0.198 0.191 0.191 90,000 0.1910 0.53%
2025-11-26 0 0.190 0.184 0.197 0.183 0.190 130,000 24,600 0.1892 0.190 0.184 0.197 0.183 0.190 130,000 0.1892 4.40%
2025-11-25 0 0.182 0.182 0.194 0.181 0.184 560,000 101,440 0.1811 0.182 0.182 0.194 0.181 0.184 560,000 0.1811 -1.62%
2025-11-24 0 0.185 0.183 0.209 0.185 0.185 30,000 5,550 0.1850 0.185 0.183 0.209 0.185 0.185 30,000 0.1850 0.00%
2025-11-21 0 0.185 0.183 0.214 0.185 0.188 430,000 80,360 0.1869 0.185 0.183 0.214 0.185 0.188 430,000 0.1869 -4.15%
2025-11-20 0 0.193 0.193 0.214 - - 0 0 - 0.193 0.193 0.214 - - 0 - 0.00%
2025-11-19 0 0.193 0.189 0.209 - - 0 0 - 0.193 0.189 0.209 - - 0 - 0.00%
2025-11-18 0 0.193 0.190 0.203 - - 0 0 - 0.193 0.190 0.203 - - 0 - 0.00%
2025-11-17 0 0.193 0.190 0.214 0.193 0.193 10,000 1,930 0.1930 0.193 0.190 0.214 0.193 0.193 10,000 0.1930 0.00%
2025-11-14 0 0.193 0.191 0.214 - - 0 0 - 0.193 0.191 0.214 - - 0 - 0.00%
2025-11-13 0 0.193 0.193 0.213 0.189 0.193 130,000 24,860 0.1912 0.193 0.193 0.213 0.189 0.193 130,000 0.1912 -2.53%
2025-11-12 0 0.198 0.192 0.211 0.195 0.198 210,000 41,250 0.1964 0.198 0.192 0.211 0.195 0.198 210,000 0.1964 0.51%
2025-11-11 0 0.197 0.197 0.202 0.197 0.213 190,000 38,080 0.2004 0.197 0.197 0.202 0.197 0.213 190,000 0.2004 -1.50%
2025-11-10 0 0.200 0.200 0.210 0.200 0.201 180,000 36,280 0.2016 0.200 0.200 0.210 0.200 0.201 180,000 0.2016 0.00%
2025-11-07 0 0.200 0.195 0.209 0.200 0.201 320,000 64,200 0.2006 0.200 0.195 0.209 0.200 0.201 320,000 0.2006 -0.50%
2025-11-06 0 0.201 0.201 0.215 - - 0 0 - 0.201 0.201 0.215 - - 0 - 0.50%
2025-11-05 0 0.200 0.192 0.215 0.200 0.200 160,000 32,000 0.2000 0.200 0.192 0.215 0.200 0.200 160,000 0.2000 0.00%
2025-11-04 0 0.200 0.190 0.213 0.200 0.205 210,000 42,400 0.2019 0.200 0.190 0.213 0.200 0.205 210,000 0.2019 -2.44%
2025-11-03 0 0.205 0.203 0.218 0.205 0.205 20,000 4,100 0.2050 0.205 0.203 0.218 0.205 0.205 20,000 0.2050 0.00%
2025-10-31 0 0.205 0.200 0.224 0.205 0.214 170,000 36,250 0.2132 0.205 0.200 0.224 0.205 0.214 170,000 0.2132 -4.21%
2025-10-30 0 0.214 0.214 0.224 0.213 0.214 350,000 74,850 0.2139 0.214 0.214 0.224 0.213 0.214 350,000 0.2139 0.00%
2025-10-28 0 0.214 0.204 0.224 - - 0 0 - 0.214 0.204 0.224 - - 0 - 0.00%
2025-10-27 0 0.214 0.206 0.225 0.204 0.214 60,000 12,340 0.2057 0.214 0.206 0.225 0.204 0.214 60,000 0.2057 0.47%
2025-10-24 0 0.213 0.213 0.224 0.209 0.223 20,310,000 4,258,460 0.2097 0.213 0.213 0.224 0.209 0.223 20,310,000 0.2097 1.43%
2025-10-23 0 0.210 0.210 0.219 0.210 0.215 380,000 80,360 0.2115 0.210 0.210 0.219 0.210 0.215 380,000 0.2115 -1.41%
2025-10-22 0 0.213 0.212 0.222 0.212 0.224 120,000 26,560 0.2213 0.213 0.212 0.222 0.212 0.224 120,000 0.2213 -2.29%
2025-10-21 0 0.218 0.218 0.223 0.218 0.219 10,100,000 2,201,820 0.2180 0.218 0.218 0.223 0.218 0.219 10,100,000 0.2180 -2.24%
2025-10-20 0 0.223 0.212 0.223 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2025-10-17 0 0.223 0.212 0.223 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2025-10-16 0 0.223 0.212 0.223 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2025-10-15 0 0.223 0.212 0.223 - - 0 0 - 0.223 0.212 0.223 - - 0 - -0.45%
2025-10-14 0 0.224 0.212 0.225 - - 0 0 - 0.224 0.212 0.225 - - 0 - 0.00%
2025-10-13 0 0.224 0.211 0.225 - - 0 0 - 0.224 0.211 0.225 - - 0 - 0.00%
2025-10-10 0 0.224 0.213 0.224 0.211 0.227 30,000 6,650 0.2217 0.224 0.213 0.224 0.211 0.227 30,000 0.2217 2.75%
2025-10-09 0 0.218 0.215 0.226 0.215 0.218 380,000 82,810 0.2179 0.218 0.215 0.226 0.215 0.218 380,000 0.2179 0.00%
2025-10-08 0 0.218 0.215 0.220 0.218 0.218 100,000 21,800 0.2180 0.218 0.215 0.220 0.218 0.218 100,000 0.2180 1.40%
2025-10-06 0 0.215 0.215 0.226 0.215 0.227 20,000 4,420 0.2210 0.215 0.215 0.226 0.215 0.227 20,000 0.2210 -0.46%
2025-10-03 0 0.216 0.215 0.225 0.216 0.216 10,000 2,160 0.2160 0.216 0.215 0.225 0.216 0.216 10,000 0.2160 -0.92%
2025-10-02 0 0.218 0.215 0.229 0.215 0.227 100,000 21,620 0.2162 0.218 0.215 0.229 0.215 0.227 100,000 0.2162 -5.22%
2025-09-30 0 0.230 0.216 0.231 0.216 0.230 210,000 45,620 0.2172 0.230 0.216 0.231 0.216 0.230 210,000 0.2172 6.48%
2025-09-29 0 0.216 0.216 0.230 0.214 0.214 10,000 2,140 0.2140 0.216 0.216 0.230 0.214 0.214 10,000 0.2140 -1.82%
2025-09-26 0 0.220 0.215 0.220 0.216 0.220 960,000 210,000 0.2188 0.220 0.215 0.220 0.216 0.220 960,000 0.2188 1.85%
2025-09-25 0 0.216 0.216 0.235 - - 0 0 - 0.216 0.216 0.235 - - 0 - 0.00%
2025-09-24 0 0.216 0.216 0.227 0.216 0.216 20,000 4,320 0.2160 0.216 0.216 0.227 0.216 0.216 20,000 0.2160 -0.92%
2025-09-23 0 0.218 0.216 0.228 - - 0 0 - 0.218 0.216 0.228 - - 0 - 0.00%
2025-09-22 0 0.218 0.216 0.228 0.218 0.218 110,000 23,980 0.2180 0.218 0.216 0.228 0.218 0.218 110,000 0.2180 0.00%
2025-09-19 0 0.218 0.216 0.227 0.218 0.218 20,000 4,360 0.2180 0.218 0.216 0.227 0.218 0.218 20,000 0.2180 -2.24%
2025-09-18 0 0.223 0.216 0.227 - - 0 0 - 0.223 0.216 0.227 - - 0 - 0.00%
2025-09-17 0 0.223 0.216 0.223 0.211 0.225 2,690,000 595,340 0.2213 0.223 0.216 0.223 0.211 0.225 2,690,000 0.2213 6.19%
2025-09-16 0 0.210 0.210 0.220 0.210 0.212 1,140,000 240,090 0.2106 0.210 0.210 0.220 0.210 0.212 1,140,000 0.2106 -2.33%
2025-09-15 0 0.215 0.209 0.215 0.207 0.215 1,790,000 374,210 0.2091 0.215 0.209 0.215 0.207 0.215 1,790,000 0.2091 2.87%
2025-09-12 0 0.209 0.209 0.214 0.208 0.208 30,000 6,240 0.2080 0.209 0.209 0.214 0.208 0.208 30,000 0.2080 0.00%
2025-09-11 0 0.209 0.203 0.215 0.201 0.209 320,000 65,150 0.2036 0.209 0.203 0.215 0.201 0.209 320,000 0.2036 0.97%
2025-09-10 0 0.207 0.207 0.224 0.207 0.210 250,000 52,470 0.2099 0.207 0.207 0.224 0.207 0.210 250,000 0.2099 -1.43%
2025-09-09 0 0.210 0.209 0.226 0.210 0.210 240,000 50,400 0.2100 0.210 0.209 0.226 0.210 0.210 240,000 0.2100 0.00%
2025-09-08 0 0.210 0.210 0.216 0.210 0.210 300,000 63,000 0.2100 0.210 0.210 0.216 0.210 0.210 300,000 0.2100 -3.23%
2025-09-05 0 0.217 0.210 0.217 - - 0 0 - 0.217 0.210 0.217 - - 0 - 0.00%
2025-09-04 0 0.217 0.206 0.217 - - 0 0 - 0.217 0.206 0.217 - - 0 - 0.00%
2025-09-03 0 0.217 0.209 0.217 0.228 0.228 30,000 6,660 0.2220 0.217 0.209 0.217 0.228 0.228 30,000 0.2220 3.33%
2025-09-02 0 0.210 0.208 0.218 0.210 0.218 530,000 115,300 0.2175 0.210 0.208 0.218 0.210 0.218 530,000 0.2175 -3.67%
2025-09-01 0 0.218 0.211 0.218 0.218 0.218 120,000 26,160 0.2180 0.218 0.211 0.218 0.218 0.218 120,000 0.2180 -4.39%
2025-08-29 0 0.228 0.209 0.228 0.210 0.228 110,000 24,360 0.2215 0.228 0.209 0.228 0.210 0.228 110,000 0.2215 -0.87%
2025-08-28 0 0.230 0.215 0.230 0.231 0.231 10,000 2,310 0.2310 0.230 0.215 0.230 0.231 0.231 10,000 0.2310 3.60%
2025-08-27 0 0.222 0.217 0.230 - - 0 0 - 0.222 0.217 0.230 - - 0 - 0.00%
2025-08-26 0 0.222 0.221 0.233 0.222 0.235 130,000 30,220 0.2325 0.222 0.221 0.233 0.222 0.235 130,000 0.2325 -1.77%
2025-08-25 0 0.226 0.213 0.232 0.205 0.226 1,090,000 235,980 0.2165 0.226 0.213 0.232 0.205 0.226 1,090,000 0.2165 7.11%
2025-08-22 0 0.211 0.210 0.224 0.210 0.210 20,000 4,200 0.2100 0.211 0.210 0.224 0.210 0.210 20,000 0.2100 -3.65%
2025-08-21 0 0.219 0.213 0.219 0.214 0.219 250,000 54,700 0.2188 0.219 0.213 0.219 0.214 0.219 250,000 0.2188 0.00%
2025-08-20 0 0.219 0.212 0.225 0.219 0.219 680,000 148,920 0.2190 0.219 0.212 0.225 0.219 0.219 680,000 0.2190 -2.23%
2025-08-19 0 0.224 0.212 0.233 0.224 0.224 20,000 4,480 0.2240 0.224 0.212 0.233 0.224 0.224 20,000 0.2240 0.00%
2025-08-18 0 0.224 0.224 0.232 0.224 0.232 390,000 88,480 0.2269 0.224 0.224 0.232 0.224 0.232 390,000 0.2269 0.00%
2025-08-15 0 0.224 0.211 0.228 0.211 0.225 100,000 22,190 0.2219 0.224 0.211 0.228 0.211 0.225 100,000 0.2219 -0.44%
2025-08-14 0 0.225 0.215 0.225 0.225 0.225 280,000 63,000 0.2250 0.225 0.215 0.225 0.225 0.225 280,000 0.2250 0.00%
2025-08-13 0 0.225 0.215 0.228 0.225 0.225 110,000 24,750 0.2250 0.225 0.215 0.228 0.225 0.225 110,000 0.2250 0.00%
2025-08-12 0 0.225 0.212 0.225 0.225 0.225 30,000 6,750 0.2250 0.225 0.212 0.225 0.225 0.225 30,000 0.2250 0.00%
2025-08-11 0 0.225 0.215 0.228 - - 0 0 - 0.225 0.215 0.228 - - 0 - 0.00%
2025-08-08 0 0.225 0.212 0.232 0.225 0.225 20,000 4,500 0.2250 0.225 0.212 0.232 0.225 0.225 20,000 0.2250 0.00%
2025-08-07 0 0.225 0.225 0.232 0.225 0.225 10,000 2,250 0.2250 0.225 0.225 0.232 0.225 0.225 10,000 0.2250 0.00%
2025-08-06 0 0.225 0.225 0.232 0.225 0.234 680,000 153,850 0.2263 0.225 0.225 0.232 0.225 0.234 680,000 0.2263 -0.88%
2025-08-05 0 0.227 0.217 0.227 0.226 0.232 340,000 76,910 0.2262 0.227 0.217 0.227 0.226 0.232 340,000 0.2262 -1.30%
2025-08-04 0 0.230 0.218 0.233 - - 0 0 - 0.230 0.218 0.233 - - 0 - 0.00%
2025-08-01 0 0.230 0.224 0.230 0.226 0.235 730,000 167,500 0.2295 0.230 0.224 0.230 0.226 0.235 730,000 0.2295 0.44%
2025-07-31 0 0.229 0.223 0.230 0.222 0.229 140,000 31,370 0.2241 0.229 0.223 0.230 0.222 0.229 140,000 0.2241 -1.72%
2025-07-30 0 0.233 0.224 0.230 0.221 0.233 720,000 162,660 0.2259 0.233 0.224 0.230 0.221 0.233 720,000 0.2259 -0.43%
2025-07-29 0 0.234 0.230 0.235 0.220 0.238 610,000 137,340 0.2251 0.234 0.230 0.235 0.220 0.238 610,000 0.2251 3.54%
2025-07-28 0 0.226 0.221 0.226 0.219 0.230 2,920,000 654,520 0.2242 0.226 0.221 0.226 0.219 0.230 2,920,000 0.2242 3.67%
2025-07-25 0 0.218 0.210 0.218 0.214 0.235 5,850,000 1,291,740 0.2208 0.218 0.210 0.218 0.214 0.235 5,850,000 0.2208 0.00%
2025-07-24 0 0.218 0.211 0.219 0.207 0.234 1,450,000 306,930 0.2117 0.218 0.211 0.219 0.207 0.234 1,450,000 0.2117 -3.11%
2025-07-23 0 0.225 0.219 0.225 0.218 0.243 840,000 186,560 0.2221 0.225 0.219 0.225 0.218 0.243 840,000 0.2221 -0.88%
2025-07-22 0 0.227 0.217 0.227 0.206 0.238 3,260,000 707,280 0.2170 0.227 0.217 0.227 0.206 0.238 3,260,000 0.2170 13.50%
2025-07-21 0 0.200 0.200 0.204 0.200 0.202 430,000 86,100 0.2002 0.200 0.200 0.204 0.200 0.202 430,000 0.2002 1.52%
2025-07-18 0 0.197 0.197 0.202 - - 0 0 - 0.197 0.197 0.202 - - 0 - 2.07%
2025-07-17 0 0.193 0.193 0.200 0.193 0.200 190,000 37,020 0.1948 0.193 0.193 0.200 0.193 0.200 190,000 0.1948 -3.50%
2025-07-16 0 0.200 0.192 0.200 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
2025-07-15 0 0.200 0.191 0.203 0.200 0.200 50,000 10,000 0.2000 0.200 0.191 0.203 0.200 0.200 50,000 0.2000 0.00%
2025-07-14 0 0.200 0.198 0.205 0.200 0.200 30,000 6,000 0.2000 0.200 0.198 0.205 0.200 0.200 30,000 0.2000 0.50%
2025-07-11 0 0.199 0.198 0.203 0.197 0.200 200,000 39,690 0.1985 0.199 0.198 0.203 0.197 0.200 200,000 0.1985 -0.50%
2025-07-10 0 0.200 0.194 0.200 0.193 0.201 30,000 5,950 0.1983 0.200 0.194 0.200 0.193 0.201 30,000 0.1983 3.63%
2025-07-09 0 0.193 0.193 0.199 0.188 0.201 180,000 34,750 0.1931 0.193 0.193 0.199 0.188 0.201 180,000 0.1931 -4.46%
2025-07-08 0 0.202 0.188 0.202 - - 0 0 - 0.202 0.188 0.202 - - 0 - 0.00%
2025-07-07 0 0.202 0.189 0.203 0.188 0.202 350,000 68,080 0.1945 0.202 0.189 0.203 0.188 0.202 350,000 0.1945 4.12%
2025-07-04 0 0.194 0.186 0.194 - - 0 0 - 0.194 0.186 0.194 - - 0 - -0.51%
2025-07-03 0 0.195 0.185 0.195 0.188 0.195 320,000 60,430 0.1888 0.195 0.185 0.195 0.188 0.195 320,000 0.1888 1.56%
2025-07-02 0 0.192 0.190 0.195 0.192 0.192 190,000 36,570 0.1925 0.192 0.190 0.195 0.192 0.192 190,000 0.1925 -1.54%
2025-06-30 0 0.195 0.186 0.195 - - 0 0 - 0.195 0.186 0.195 - - 0 - 0.00%
2025-06-27 0 0.195 0.184 0.195 0.196 0.196 30,000 5,880 0.1960 0.195 0.184 0.195 0.196 0.196 30,000 0.1960 1.56%
2025-06-26 0 0.192 0.186 0.196 0.191 0.192 310,000 59,440 0.1917 0.192 0.186 0.196 0.191 0.192 310,000 0.1917 -0.52%
2025-06-25 0 0.193 0.184 0.193 0.183 0.193 140,000 26,820 0.1916 0.193 0.184 0.193 0.183 0.193 140,000 0.1916 -0.52%
2025-06-24 0 0.194 0.183 0.196 - - 0 0 - 0.194 0.183 0.196 - - 0 - 0.00%
2025-06-23 0 0.194 0.183 0.196 - - 10,000 1,960 0.1960 0.194 0.183 0.196 - - 10,000 0.1960 0.00%
2025-06-20 0 0.194 0.194 0.197 0.190 0.194 200,000 38,130 0.1907 0.194 0.194 0.197 0.190 0.194 200,000 0.1907 0.00%
2025-06-19 0 0.194 0.186 0.195 0.190 0.194 570,000 108,400 0.1902 0.194 0.186 0.195 0.190 0.194 570,000 0.1902 2.11%
2025-06-18 0 0.190 0.186 0.190 0.190 0.190 100,000 19,000 0.1900 0.190 0.186 0.190 0.190 0.190 100,000 0.1900 -4.04%
2025-06-17 0 0.198 0.183 0.198 0.192 0.198 20,000 3,900 0.1950 0.198 0.183 0.198 0.192 0.198 20,000 0.1950 8.20%
2025-06-16 0 0.183 0.182 0.197 0.183 0.184 270,000 49,450 0.1831 0.183 0.182 0.197 0.183 0.184 270,000 0.1831 0.00%
2025-06-13 0 0.183 0.183 0.189 0.180 0.187 960,000 174,770 0.1821 0.183 0.183 0.189 0.180 0.187 960,000 0.1821 -5.18%
2025-06-12 0 0.193 0.190 0.193 0.188 0.193 70,000 13,310 0.1901 0.193 0.190 0.193 0.188 0.193 70,000 0.1901 0.00%
2025-06-11 0 0.193 0.189 0.193 0.190 0.200 390,000 74,400 0.1908 0.193 0.189 0.193 0.190 0.200 390,000 0.1908 -4.46%
2025-06-10 0 0.202 0.192 0.203 0.187 0.204 40,000 7,960 0.1990 0.202 0.192 0.203 0.187 0.204 40,000 0.1990 1.51%
2025-06-09 0 0.199 0.185 0.199 - - 0 0 - 0.199 0.185 0.199 - - 0 - 0.00%
2025-06-06 0 0.199 0.187 0.204 - - 0 0 - 0.199 0.187 0.204 - - 0 - 0.00%
2025-06-05 0 0.199 0.187 0.201 0.198 0.199 550,000 109,400 0.1989 0.199 0.187 0.201 0.198 0.199 550,000 0.1989 -1.49%
2025-06-04 0 0.202 0.184 0.203 - - 0 0 - 0.202 0.184 0.203 - - 0 - 0.00%
2025-06-03 0 0.202 0.184 0.203 0.184 0.202 990,000 193,220 0.1952 0.202 0.184 0.203 0.184 0.202 990,000 0.1952 9.19%
2025-06-02 0 0.185 0.183 0.192 0.185 0.186 130,000 24,070 0.1852 0.185 0.183 0.192 0.185 0.186 130,000 0.1852 -2.12%
2025-05-30 0 0.189 0.186 0.190 0.182 0.191 850,000 158,370 0.1863 0.189 0.186 0.190 0.182 0.191 850,000 0.1863 7.39%
2025-05-29 0 0.176 0.172 0.182 0.175 0.176 200,000 35,180 0.1759 0.176 0.172 0.182 0.175 0.176 200,000 0.1759 0.57%
2025-05-28 0 0.175 0.172 0.182 0.173 0.176 330,000 57,870 0.1754 0.175 0.172 0.182 0.173 0.176 330,000 0.1754 1.74%
2025-05-27 0 0.172 0.172 0.182 0.172 0.175 470,000 81,860 0.1742 0.172 0.172 0.182 0.172 0.175 470,000 0.1742 0.00%
2025-05-26 0 0.172 0.172 0.174 - - 0 0 - 0.172 0.172 0.174 - - 0 - 0.00%
2025-05-23 0 0.172 0.172 0.173 0.172 0.172 50,000 8,600 0.1720 0.172 0.172 0.173 0.172 0.172 50,000 0.1720 -0.58%
2025-05-22 0 0.173 0.172 0.175 - - 0 0 - 0.173 0.172 0.175 - - 0 - 0.00%
2025-05-21 0 0.173 0.173 0.175 0.170 0.173 560,000 96,540 0.1724 0.173 0.173 0.175 0.170 0.173 560,000 0.1724 -1.14%
2025-05-20 0 0.175 0.173 0.180 0.170 0.175 300,000 51,670 0.1722 0.175 0.173 0.180 0.170 0.175 300,000 0.1722 2.34%
2025-05-19 0 0.171 0.171 0.173 0.170 0.173 710,000 122,660 0.1728 0.171 0.171 0.173 0.170 0.173 710,000 0.1728 -1.16%
2025-05-16 0 0.173 0.172 0.178 0.173 0.173 30,000 5,190 0.1730 0.173 0.172 0.178 0.173 0.173 30,000 0.1730 -1.14%
2025-05-15 0 0.175 0.172 0.181 - - 0 0 - 0.175 0.172 0.181 - - 0 - 0.00%
2025-05-14 0 0.175 0.172 0.175 0.175 0.176 230,000 40,260 0.1750 0.175 0.172 0.175 0.175 0.176 230,000 0.1750 0.00%
2025-05-13 0 0.175 0.173 0.179 0.169 0.175 700,000 120,730 0.1725 0.175 0.173 0.179 0.169 0.175 700,000 0.1725 0.00%
2025-05-12 0 0.175 0.171 0.175 0.175 0.175 100,000 17,500 0.1750 0.175 0.171 0.175 0.175 0.175 100,000 0.1750 0.00%
2025-05-09 0 0.175 0.171 0.175 - - 0 0 - 0.175 0.171 0.175 - - 0 - 0.00%
2025-05-08 0 0.175 0.173 0.175 0.175 0.175 80,000 14,000 0.1750 0.175 0.173 0.175 0.175 0.175 80,000 0.1750 0.57%
2025-05-07 0 0.174 0.172 0.175 0.170 0.174 260,000 44,570 0.1714 0.174 0.172 0.175 0.170 0.174 260,000 0.1714 2.35%
2025-05-06 0 0.170 0.166 0.173 0.170 0.175 330,000 56,590 0.1715 0.170 0.166 0.173 0.170 0.175 330,000 0.1715 0.59%
2025-05-02 0 0.169 0.169 0.171 0.169 0.171 210,000 35,640 0.1697 0.169 0.169 0.171 0.169 0.171 210,000 0.1697 -0.59%
2025-04-30 0 0.170 0.170 0.173 0.170 0.175 480,000 83,320 0.1736 0.170 0.170 0.173 0.170 0.175 480,000 0.1736 0.59%
2025-04-29 0 0.169 0.168 0.172 0.169 0.175 1,080,000 184,250 0.1706 0.169 0.168 0.172 0.169 0.175 1,080,000 0.1706 -0.59%
2025-04-28 0 0.170 0.168 0.173 0.170 0.179 600,000 104,160 0.1736 0.170 0.168 0.173 0.170 0.179 600,000 0.1736 -4.49%
2025-04-25 0 0.178 0.173 0.179 0.178 0.178 100,000 17,800 0.1780 0.178 0.173 0.179 0.178 0.178 100,000 0.1780 0.56%
2025-04-24 0 0.177 0.177 0.179 - - 0 0 - 0.177 0.177 0.179 - - 0 - 1.14%
2025-04-23 0 0.175 0.173 0.180 0.169 0.175 160,000 27,110 0.1694 0.175 0.173 0.180 0.169 0.175 160,000 0.1694 2.94%
2025-04-22 0 0.170 0.169 0.180 0.170 0.179 50,000 8,590 0.1718 0.170 0.169 0.180 0.170 0.179 50,000 0.1718 0.59%
2025-04-17 0 0.169 0.167 0.175 0.168 0.175 50,000 8,620 0.1724 0.169 0.167 0.175 0.168 0.175 50,000 0.1724 -3.43%
2025-04-16 0 0.175 0.167 0.180 - - 0 0 - 0.175 0.167 0.180 - - 0 - 0.00%
2025-04-15 0 0.175 0.168 0.176 0.175 0.175 100,000 17,500 0.1750 0.175 0.168 0.176 0.175 0.175 100,000 0.1750 -0.57%
2025-04-14 0 0.176 0.169 0.176 - - 0 0 - 0.176 0.169 0.176 - - 0 - 0.00%
2025-04-11 0 0.176 0.169 0.182 0.166 0.176 130,000 21,940 0.1688 0.176 0.169 0.182 0.166 0.176 130,000 0.1688 6.67%
2025-04-10 0 0.165 0.165 0.174 0.164 0.175 590,000 102,080 0.1730 0.165 0.165 0.174 0.164 0.175 590,000 0.1730 -4.07%
2025-04-09 0 0.172 0.163 0.180 0.160 0.172 360,000 60,420 0.1678 0.172 0.163 0.180 0.160 0.172 360,000 0.1678 0.00%
2025-04-08 0 0.172 0.172 0.183 0.166 0.172 420,000 71,150 0.1694 0.172 0.172 0.183 0.166 0.172 420,000 0.1694 0.58%
2025-04-07 0 0.171 0.164 0.177 0.171 0.172 430,000 73,550 0.1710 0.171 0.164 0.177 0.171 0.172 430,000 0.1710 -3.39%
2025-04-03 0 0.177 0.176 0.183 - - 0 0 - 0.177 0.176 0.183 - - 0 - 0.00%
2025-04-02 0 0.177 0.177 0.183 - - 0 0 - 0.177 0.177 0.183 - - 0 - 1.14%
2025-04-01 0 0.175 0.174 0.180 0.175 0.175 30,000 5,250 0.1750 0.175 0.174 0.180 0.175 0.175 30,000 0.1750 -2.78%
2025-03-31 0 0.180 0.180 0.185 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2025-03-28 0 0.180 0.176 0.181 0.174 0.180 1,530,000 270,370 0.1767 0.180 0.176 0.181 0.174 0.180 1,530,000 0.1767 0.00%
2025-03-27 0 0.180 0.176 0.190 0.180 0.188 590,000 106,680 0.1808 0.180 0.176 0.190 0.180 0.188 590,000 0.1808 -4.26%
2025-03-26 0 0.188 0.176 0.189 0.174 0.189 7,320,000 1,274,130 0.1741 0.188 0.176 0.189 0.174 0.189 7,320,000 0.1741 8.05%
2025-03-25 0 0.174 0.174 0.179 0.173 0.175 1,060,000 185,450 0.1750 0.174 0.174 0.179 0.173 0.175 1,060,000 0.1750 -0.57%
2025-03-24 0 0.175 0.175 0.180 0.175 0.176 2,010,000 353,750 0.1760 0.175 0.175 0.180 0.175 0.176 2,010,000 0.1760 -0.57%
2025-03-21 0 0.176 0.176 0.180 - - 0 0 - 0.176 0.176 0.180 - - 0 - 0.57%
2025-03-20 0 0.175 0.175 0.183 0.175 0.176 60,000 10,550 0.1758 0.175 0.175 0.183 0.175 0.176 60,000 0.1758 -0.57%
2025-03-19 0 0.176 0.174 0.183 0.176 0.180 460,000 81,870 0.1780 0.176 0.174 0.183 0.176 0.180 460,000 0.1780 -0.56%
2025-03-18 0 0.177 0.177 0.180 0.176 0.177 590,000 104,400 0.1769 0.177 0.177 0.180 0.176 0.177 590,000 0.1769 -0.56%
2025-03-17 0 0.178 0.178 0.180 0.178 0.183 6,130,000 1,102,040 0.1798 0.178 0.178 0.180 0.178 0.183 6,130,000 0.1798 -4.30%
2025-03-14 0 0.186 0.186 0.191 0.184 0.187 540,000 99,920 0.1850 0.186 0.186 0.191 0.184 0.187 540,000 0.1850 -0.53%
2025-03-13 0 0.187 0.182 0.193 - - 0 0 - 0.187 0.182 0.193 - - 0 - 0.00%
2025-03-12 0 0.187 0.182 0.187 - - 0 0 - 0.187 0.182 0.187 - - 0 - 0.00%
2025-03-11 0 0.187 0.185 0.193 0.182 0.187 410,000 75,200 0.1834 0.187 0.185 0.193 0.182 0.187 410,000 0.1834 0.00%
2025-03-10 0 0.187 0.187 0.193 0.182 0.187 680,000 125,910 0.1852 0.187 0.187 0.193 0.182 0.187 680,000 0.1852 1.08%
2025-03-07 0 0.185 0.185 0.192 0.185 0.185 40,000 7,400 0.1850 0.185 0.185 0.192 0.185 0.185 40,000 0.1850 -2.63%
2025-03-06 0 0.190 0.184 0.195 0.184 0.190 370,000 69,460 0.1877 0.190 0.184 0.195 0.184 0.190 370,000 0.1877 3.26%
2025-03-05 0 0.184 0.181 0.186 0.181 0.194 230,000 42,070 0.1829 0.184 0.181 0.186 0.181 0.194 230,000 0.1829 1.10%
2025-03-04 0 0.182 0.181 0.195 0.181 0.182 150,000 27,250 0.1817 0.182 0.181 0.195 0.181 0.182 150,000 0.1817 -1.62%
2025-03-03 0 0.185 0.183 0.195 - - 0 0 - 0.185 0.183 0.195 - - 0 - 0.00%
2025-02-28 0 0.185 0.185 0.195 0.178 0.185 1,040,000 186,380 0.1792 0.185 0.185 0.195 0.178 0.185 1,040,000 0.1792 -0.54%
2025-02-27 0 0.186 0.182 0.195 0.186 0.186 100,000 18,600 0.1860 0.186 0.182 0.195 0.186 0.186 100,000 0.1860 0.00%
2025-02-26 0 0.186 0.180 0.195 0.186 0.186 80,000 14,830 0.1854 0.186 0.180 0.195 0.186 0.186 80,000 0.1854 0.00%
2025-02-25 0 0.186 0.180 0.195 0.186 0.186 80,000 14,880 0.1860 0.186 0.180 0.195 0.186 0.186 80,000 0.1860 -0.53%
2025-02-24 0 0.187 0.181 0.188 0.181 0.187 340,000 61,720 0.1815 0.187 0.181 0.188 0.181 0.187 340,000 0.1815 0.00%
2025-02-21 0 0.187 0.182 0.195 0.186 0.187 250,000 46,600 0.1864 0.187 0.182 0.195 0.186 0.187 250,000 0.1864 0.54%
2025-02-20 0 0.186 0.183 0.189 0.186 0.186 50,000 9,300 0.1860 0.186 0.183 0.189 0.186 0.186 50,000 0.1860 0.54%
2025-02-19 0 0.185 0.180 0.188 0.180 0.186 400,000 73,310 0.1833 0.185 0.180 0.188 0.180 0.186 400,000 0.1833 2.78%
2025-02-18 0 0.180 0.178 0.185 - - 0 0 - 0.180 0.178 0.185 - - 0 - 0.00%
2025-02-17 0 0.180 0.180 0.186 0.180 0.187 100,000 18,270 0.1827 0.180 0.180 0.186 0.180 0.187 100,000 0.1827 -3.23%
2025-02-14 0 0.186 0.182 0.186 - - 0 0 - 0.186 0.182 0.186 - - 0 - -1.59%
2025-02-13 0 0.189 0.180 0.189 0.185 0.190 610,000 115,590 0.1895 0.189 0.180 0.189 0.185 0.190 610,000 0.1895 6.18%
2025-02-12 0 0.178 0.178 0.183 0.177 0.192 1,110,000 199,210 0.1795 0.178 0.178 0.183 0.177 0.192 1,110,000 0.1795 -1.66%
2025-02-11 0 0.181 0.181 0.186 0.181 0.188 50,000 9,130 0.1826 0.181 0.181 0.186 0.181 0.188 50,000 0.1826 -3.72%
2025-02-10 0 0.188 0.182 0.194 0.185 0.188 60,000 11,130 0.1855 0.188 0.182 0.194 0.185 0.188 60,000 0.1855 2.73%
2025-02-07 0 0.183 0.183 0.192 0.183 0.183 20,000 3,660 0.1830 0.183 0.183 0.192 0.183 0.183 20,000 0.1830 -4.69%
2025-02-06 0 0.192 0.182 0.192 - - 0 0 - 0.192 0.182 0.192 - - 0 - 0.00%
2025-02-05 0 0.192 0.182 0.193 - - 0 0 - 0.192 0.182 0.193 - - 0 - -1.03%
2025-02-04 0 0.194 0.182 0.195 0.194 0.194 100,000 19,400 0.1940 0.194 0.182 0.195 0.194 0.194 100,000 0.1940 2.65%
2025-02-03 0 0.189 0.184 0.195 0.182 0.189 40,000 7,410 0.1853 0.189 0.184 0.195 0.182 0.189 40,000 0.1853 -2.58%
2025-01-28 0 0.194 0.182 0.195 0.194 0.194 10,000 1,940 0.1940 0.194 0.182 0.195 0.194 0.194 10,000 0.1940 -0.51%
2025-01-27 0 0.195 0.185 0.195 0.185 0.195 140,000 26,490 0.1892 0.195 0.185 0.195 0.185 0.195 140,000 0.1892 0.52%
2025-01-24 0 0.194 0.183 0.195 0.182 0.194 210,000 38,340 0.1826 0.194 0.183 0.195 0.182 0.194 210,000 0.1826 -0.51%
2025-01-23 0 0.195 0.181 0.195 - - 0 0 - 0.195 0.181 0.195 - - 0 - 0.00%
2025-01-22 0 0.195 0.181 0.195 - - 0 0 - 0.195 0.181 0.195 - - 0 - 0.00%
2025-01-21 0 0.195 0.181 0.195 - - 0 0 - 0.195 0.181 0.195 - - 0 - -0.51%
2025-01-20 0 0.196 0.181 0.197 0.196 0.196 30,000 5,880 0.1960 0.196 0.181 0.197 0.196 0.196 30,000 0.1960 7.69%
2025-01-17 0 0.182 0.181 0.198 0.182 0.182 40,000 7,280 0.1820 0.182 0.181 0.198 0.182 0.182 40,000 0.1820 0.00%
2025-01-16 0 0.182 0.182 0.197 0.182 0.182 70,000 12,740 0.1820 0.182 0.182 0.197 0.182 0.182 70,000 0.1820 -1.09%
2025-01-15 0 0.184 0.184 0.196 - - 0 0 - 0.184 0.184 0.196 - - 0 - 0.55%
2025-01-14 0 0.183 0.183 0.195 - - 0 0 - 0.183 0.183 0.195 - - 0 - 0.55%
2025-01-13 0 0.182 0.181 0.198 0.181 0.182 70,000 12,680 0.1811 0.182 0.181 0.198 0.181 0.182 70,000 0.1811 0.55%
2025-01-10 0 0.181 0.180 0.205 0.181 0.181 30,000 5,430 0.1810 0.181 0.180 0.205 0.181 0.181 30,000 0.1810 -2.16%
2025-01-09 0 0.185 0.184 0.192 0.180 0.185 240,000 43,390 0.1808 0.185 0.184 0.192 0.180 0.185 240,000 0.1808 -0.54%
2025-01-08 0 0.186 0.180 0.193 - - 0 0 - 0.186 0.180 0.193 - - 0 - 0.00%
2025-01-07 0 0.186 0.181 0.196 - - 0 0 - 0.186 0.181 0.196 - - 0 - 0.00%
2025-01-06 0 0.186 0.186 0.197 0.185 0.186 240,000 44,630 0.1860 0.186 0.186 0.197 0.185 0.186 240,000 0.1860 -2.11%
2025-01-03 0 0.190 0.181 0.190 0.190 0.190 150,000 28,500 0.1900 0.190 0.181 0.190 0.190 0.190 150,000 0.1900 4.40%
2025-01-02 0 0.182 0.180 0.196 - - 0 0 - 0.182 0.180 0.196 - - 0 - 0.00%
2024-12-31 0 0.182 0.181 0.195 0.182 0.182 20,000 3,640 0.1820 0.182 0.181 0.195 0.182 0.182 20,000 0.1820 -1.62%
2024-12-30 0 0.185 0.184 0.196 0.182 0.185 40,000 7,340 0.1835 0.185 0.184 0.196 0.182 0.185 40,000 0.1835 -5.13%
2024-12-27 0 0.195 0.185 0.196 - - 0 0 - 0.195 0.185 0.196 - - 0 - 0.00%
2024-12-24 0 0.195 0.182 0.210 - - 0 0 - 0.195 0.182 0.210 - - 0 - 0.00%
2024-12-23 0 0.195 0.180 0.198 - - 0 0 - 0.195 0.180 0.198 - - 0 - 0.00%
2024-12-20 0 0.195 0.182 0.195 - - 0 0 - 0.195 0.182 0.195 - - 0 - 0.00%
2024-12-19 0 0.195 0.182 0.195 - - 0 0 - 0.195 0.182 0.195 - - 0 - 0.00%
2024-12-18 0 0.195 0.182 0.198 - - 0 0 - 0.195 0.182 0.198 - - 0 - 0.00%
2024-12-17 0 0.195 0.181 0.198 - - 0 0 - 0.195 0.181 0.198 - - 0 - 0.00%
2024-12-16 0 0.195 0.186 0.196 0.186 0.197 9,600,000 1,889,030 0.1968 0.195 0.186 0.196 0.186 0.197 9,600,000 0.1968 4.84%
2024-12-13 0 0.186 0.186 0.194 0.178 0.185 9,570,000 1,708,480 0.1785 0.186 0.186 0.194 0.178 0.185 9,570,000 0.1785 0.54%
2024-12-12 0 0.185 0.180 0.194 - - 0 0 - 0.185 0.180 0.194 - - 0 - 0.00%
2024-12-11 0 0.185 0.185 0.195 - - 0 0 - 0.185 0.185 0.195 - - 0 - 0.00%
2024-12-10 0 0.185 0.181 0.197 0.185 0.192 430,000 79,830 0.1857 0.185 0.181 0.197 0.185 0.192 430,000 0.1857 -3.65%
2024-12-09 0 0.192 0.185 0.198 0.186 0.192 140,000 26,280 0.1877 0.192 0.185 0.198 0.186 0.192 140,000 0.1877 3.78%
2024-12-06 0 0.185 0.184 0.197 0.185 0.185 100,000 18,500 0.1850 0.185 0.184 0.197 0.185 0.185 100,000 0.1850 -2.12%
2024-12-05 0 0.189 0.189 0.194 0.182 0.202 730,000 136,140 0.1865 0.189 0.189 0.194 0.182 0.202 730,000 0.1865 -3.57%
2024-12-04 0 0.196 0.180 0.203 - - 0 0 - 0.196 0.180 0.203 - - 0 - 0.00%
2024-12-03 0 0.196 0.188 0.203 - - 0 0 - 0.196 0.188 0.203 - - 0 - 0.00%
2024-12-02 0 0.196 0.185 0.203 - - 0 0 - 0.196 0.185 0.203 - - 0 - 0.00%
2024-11-29 0 0.196 0.189 0.199 - - 0 0 - 0.196 0.189 0.199 - - 0 - 0.00%
2024-11-28 0 0.196 0.180 0.196 0.185 0.196 100,000 19,490 0.1949 0.196 0.180 0.196 0.185 0.196 100,000 0.1949 0.00%
2024-11-27 0 0.196 0.185 0.200 - - 0 0 - 0.196 0.185 0.200 - - 0 - 0.00%
2024-11-26 0 0.196 0.185 0.203 - - 0 0 - 0.196 0.185 0.203 - - 0 - 0.00%
2024-11-25 0 0.196 0.195 0.200 0.196 0.200 1,460,000 286,320 0.1961 0.196 0.195 0.200 0.196 0.200 1,460,000 0.1961 -4.39%
2024-11-22 0 0.205 0.187 0.220 0.191 0.205 750,000 146,400 0.1952 0.205 0.187 0.220 0.191 0.205 750,000 0.1952 0.49%
2024-11-21 0 0.204 0.198 0.220 - - 0 0 - 0.204 0.198 0.220 - - 0 - 0.00%
2024-11-20 0 0.204 0.198 0.220 - - 0 0 - 0.204 0.198 0.220 - - 0 - 0.00%
2024-11-19 0 0.204 0.197 0.220 - - 0 0 - 0.204 0.197 0.220 - - 0 - 0.00%
2024-11-18 0 0.204 0.198 0.220 - - 0 0 - 0.204 0.198 0.220 - - 0 - 0.00%
2024-11-15 0 0.204 0.198 0.220 - - 0 0 - 0.204 0.198 0.220 - - 0 - 0.00%
2024-11-14 0 0.204 0.200 0.204 - - 0 0 - 0.204 0.200 0.204 - - 0 - 0.00%
2024-11-13 0 0.204 0.199 0.225 - - 0 0 - 0.204 0.199 0.225 - - 0 - 0.00%
2024-11-12 0 0.204 0.203 0.220 0.201 0.204 100,000 20,340 0.2034 0.204 0.203 0.220 0.201 0.204 100,000 0.2034 0.00%
2024-11-11 0 0.204 0.201 0.217 - - 0 0 - 0.204 0.201 0.217 - - 0 - 0.00%
2024-11-08 0 0.204 0.204 0.220 0.201 0.205 270,000 55,140 0.2042 0.204 0.204 0.220 0.201 0.205 270,000 0.2042 -4.67%
2024-11-07 0 0.214 0.201 0.215 0.192 0.214 290,000 60,960 0.2102 0.214 0.201 0.215 0.192 0.214 290,000 0.2102 5.42%
2024-11-06 0 0.203 0.194 0.211 - - 0 0 - 0.203 0.194 0.211 - - 0 - 0.00%
2024-11-05 0 0.203 0.193 0.204 0.198 0.203 100,000 20,100 0.2010 0.203 0.193 0.204 0.198 0.203 100,000 0.2010 -0.49%
2024-11-04 0 0.204 0.204 0.211 - - 0 0 - 0.204 0.204 0.211 - - 0 - 0.99%
2024-11-01 0 0.202 0.202 0.208 - - 0 0 - 0.202 0.202 0.208 - - 0 - 0.50%
2024-10-31 0 0.201 0.201 0.208 0.195 0.195 10,000 1,950 0.1950 0.201 0.201 0.208 0.195 0.195 10,000 0.1950 3.61%
2024-10-30 0 0.194 0.194 0.203 0.194 0.204 130,000 26,060 0.2005 0.194 0.194 0.203 0.194 0.204 130,000 0.2005 -4.90%
2024-10-29 0 0.204 0.203 0.204 0.204 0.209 80,000 16,610 0.2076 0.204 0.203 0.204 0.204 0.209 80,000 0.2076 0.99%
2024-10-28 0 0.202 0.200 0.207 0.198 0.202 660,000 132,260 0.2004 0.202 0.200 0.207 0.198 0.202 660,000 0.2004 2.54%
2024-10-25 0 0.197 0.197 0.210 - - 0 0 - 0.197 0.197 0.210 - - 0 - 2.60%
2024-10-24 0 0.192 0.191 0.210 0.192 0.200 110,000 21,620 0.1965 0.192 0.191 0.210 0.192 0.200 110,000 0.1965 -1.03%
2024-10-23 0 0.194 0.194 0.210 - - 0 0 - 0.194 0.194 0.210 - - 0 - 0.00%
2024-10-22 0 0.194 0.194 0.210 - - 0 0 - 0.194 0.194 0.210 - - 0 - 1.57%
2024-10-21 0 0.191 0.187 0.220 0.187 0.195 300,000 56,580 0.1886 0.191 0.187 0.220 0.187 0.195 300,000 0.1886 -2.05%
2024-10-18 0 0.195 0.203 0.219 0.193 0.209 160,000 33,280 0.2080 0.195 0.203 0.219 0.193 0.209 160,000 0.2080 -4.88%
2024-10-17 0 0.205 0.202 0.209 0.205 0.208 140,000 28,880 0.2063 0.205 0.202 0.209 0.205 0.208 140,000 0.2063 -1.44%
2024-10-16 0 0.208 0.205 0.222 - - 0 0 - 0.208 0.205 0.222 - - 0 - 0.00%
2024-10-15 0 0.208 0.203 0.217 0.203 0.208 240,000 48,920 0.2038 0.208 0.203 0.217 0.203 0.208 240,000 0.2038 0.00%
2024-10-14 0 0.208 0.207 0.219 0.208 0.212 70,000 14,760 0.2109 0.208 0.207 0.219 0.208 0.212 70,000 0.2109 -0.95%
2024-10-10 0 0.210 0.205 0.210 0.212 0.224 3,550,000 794,770 0.2239 0.210 0.205 0.210 0.212 0.224 3,550,000 0.2239 -0.94%
2024-10-09 0 0.212 0.201 0.212 0.201 0.212 4,790,000 969,080 0.2023 0.212 0.201 0.212 0.201 0.212 4,790,000 0.2023 0.95%
2024-10-08 0 0.210 0.210 0.215 0.204 0.216 1,900,000 396,550 0.2087 0.210 0.210 0.215 0.204 0.216 1,900,000 0.2087 -2.78%
2024-10-07 0 0.216 0.216 0.229 0.208 0.242 1,930,000 442,180 0.2291 0.216 0.216 0.229 0.208 0.242 1,930,000 0.2291 5.37%
2024-10-04 0 0.205 0.205 0.219 0.198 0.208 380,000 77,700 0.2045 0.205 0.205 0.219 0.198 0.208 380,000 0.2045 0.49%
2024-10-03 0 0.204 0.204 0.220 - - 0 0 - 0.204 0.204 0.220 - - 0 - 0.00%
2024-10-02 0 0.204 0.202 0.210 0.202 0.223 700,000 145,390 0.2077 0.204 0.202 0.210 0.202 0.223 700,000 0.2077 0.99%
2024-09-30 0 0.202 0.190 0.202 0.189 0.202 1,070,000 213,550 0.1996 0.202 0.190 0.202 0.189 0.202 1,070,000 0.1996 10.99%
2024-09-27 0 0.182 0.182 0.189 0.180 0.185 240,000 43,720 0.1822 0.182 0.182 0.189 0.180 0.185 240,000 0.1822 0.00%
2024-09-26 0 0.182 0.181 0.192 0.182 0.195 160,000 29,990 0.1874 0.182 0.181 0.192 0.182 0.195 160,000 0.1874 1.11%
2024-09-25 0 0.180 0.179 0.185 0.180 0.185 220,000 39,700 0.1805 0.180 0.179 0.185 0.180 0.185 220,000 0.1805 0.00%
2024-09-24 0 0.180 0.176 0.186 0.175 0.180 360,000 64,540 0.1793 0.180 0.176 0.186 0.175 0.180 360,000 0.1793 1.69%
2024-09-23 0 0.177 0.171 0.180 - - 0 0 - 0.177 0.171 0.180 - - 0 - 0.00%
2024-09-20 0 0.177 0.172 0.179 - - 0 0 - 0.177 0.172 0.179 - - 0 - 0.00%
2024-09-19 0 0.177 0.170 0.178 0.169 0.179 190,000 33,620 0.1769 0.177 0.170 0.178 0.169 0.179 190,000 0.1769 4.12%
2024-09-17 0 0.170 0.168 0.176 - - 0 0 - 0.170 0.168 0.176 - - 0 - 0.00%
2024-09-16 0 0.170 0.170 0.176 0.167 0.167 60,000 10,020 0.1670 0.170 0.170 0.176 0.167 0.167 60,000 0.1670 -1.16%
2024-09-13 0 0.172 0.167 0.178 0.172 0.172 90,000 15,480 0.1720 0.172 0.167 0.178 0.172 0.172 90,000 0.1720 -3.37%
2024-09-12 0 0.178 0.172 0.178 0.172 0.178 910,000 157,200 0.1727 0.178 0.172 0.178 0.172 0.178 910,000 0.1727 -1.11%
2024-09-11 0 0.180 0.173 0.183 - - 0 0 - 0.180 0.173 0.183 - - 0 - 0.00%
2024-09-10 0 0.180 0.173 0.188 0.180 0.180 140,000 25,200 0.1800 0.180 0.173 0.188 0.180 0.180 140,000 0.1800 2.86%
2024-09-09 0 0.175 0.175 0.180 0.175 0.180 940,000 164,880 0.1754 0.175 0.175 0.180 0.175 0.180 940,000 0.1754 -2.78%
2024-09-05 0 0.180 0.175 0.182 0.175 0.188 1,960,000 362,500 0.1849 0.180 0.175 0.182 0.175 0.188 1,960,000 0.1849 -4.76%
2024-09-04 0 0.189 0.187 0.189 - - 0 0 - 0.189 0.187 0.189 - - 0 - 0.00%
2024-09-03 0 0.189 0.186 0.189 0.186 0.189 1,090,000 203,090 0.1863 0.189 0.186 0.189 0.186 0.189 1,090,000 0.1863 0.00%
2024-09-02 0 0.189 0.189 0.193 - - 0 0 - 0.189 0.189 0.193 - - 0 - 0.00%
2024-08-30 0 0.189 0.185 0.193 - - 0 0 - 0.189 0.185 0.193 - - 0 - 0.00%
2024-08-29 0 0.189 0.189 0.193 0.189 0.192 350,000 66,600 0.1903 0.189 0.189 0.193 0.189 0.192 350,000 0.1903 -3.08%
2024-08-28 0 0.195 0.191 0.198 - - 0 0 - 0.195 0.191 0.198 - - 0 - 0.00%
2024-08-27 0 0.195 0.192 0.198 0.191 0.195 110,000 21,090 0.1917 0.195 0.192 0.198 0.191 0.195 110,000 0.1917 1.56%
2024-08-26 0 0.192 0.192 0.198 - - 0 0 - 0.192 0.192 0.198 - - 0 - 0.00%
2024-08-23 0 0.192 0.191 0.198 - - 0 0 - 0.192 0.191 0.198 - - 0 - 0.00%
2024-08-22 0 0.192 0.191 0.198 - - 0 0 - 0.192 0.191 0.198 - - 0 - 0.00%
2024-08-21 0 0.192 0.192 0.198 - - 0 0 - 0.192 0.192 0.198 - - 0 - 0.00%
2024-08-20 0 0.192 0.192 0.198 0.192 0.196 20,000 3,880 0.1940 0.192 0.192 0.198 0.192 0.196 20,000 0.1940 0.52%
2024-08-19 0 0.191 0.191 0.196 0.190 0.198 150,000 28,730 0.1915 0.191 0.191 0.196 0.190 0.198 150,000 0.1915 -2.05%
2024-08-16 0 0.195 0.192 0.197 0.190 0.195 380,000 73,900 0.1945 0.195 0.192 0.197 0.190 0.195 380,000 0.1945 1.56%
2024-08-15 0 0.192 0.191 0.198 0.192 0.192 100,000 19,200 0.1920 0.192 0.191 0.198 0.192 0.192 100,000 0.1920 -0.52%
2024-08-14 0 0.193 0.190 0.195 - - 0 0 - 0.193 0.190 0.195 - - 0 - 0.00%
2024-08-13 0 0.193 0.193 0.198 0.192 0.194 530,000 102,010 0.1925 0.193 0.193 0.198 0.192 0.194 530,000 0.1925 -3.02%
2024-08-12 0 0.199 0.193 0.199 0.199 0.199 10,000 1,990 0.1990 0.199 0.193 0.199 0.199 0.199 10,000 0.1990 2.58%
2024-08-09 0 0.194 0.192 0.199 - - 0 0 - 0.194 0.192 0.199 - - 0 - 0.00%
2024-08-08 0 0.194 0.194 0.200 0.192 0.194 170,000 32,960 0.1939 0.194 0.194 0.200 0.192 0.194 170,000 0.1939 0.00%
2024-08-07 0 0.194 0.194 0.200 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-06 0 0.194 0.194 0.200 0.194 0.200 40,000 7,910 0.1978 0.194 0.194 0.200 0.194 0.200 40,000 0.1978 -2.51%
2024-08-05 0 0.199 0.193 0.200 0.199 0.201 270,000 54,060 0.2002 0.199 0.193 0.200 0.199 0.201 270,000 0.2002 2.58%
2024-08-02 0 0.194 0.194 0.201 0.194 0.210 2,390,000 465,490 0.1948 0.194 0.194 0.201 0.194 0.210 2,390,000 0.1948 -3.00%
2024-08-01 0 0.200 0.194 0.200 0.193 0.200 160,000 30,970 0.1936 0.200 0.194 0.200 0.193 0.200 160,000 0.1936 3.63%
2024-07-31 0 0.193 0.193 0.209 0.193 0.196 40,000 7,810 0.1953 0.193 0.193 0.209 0.193 0.196 40,000 0.1953 0.00%
2024-07-30 0 0.193 0.193 0.200 - - 0 0 - 0.193 0.193 0.200 - - 0 - 0.00%
2024-07-29 0 0.193 0.193 0.200 0.192 0.192 60,000 11,520 0.1920 0.193 0.193 0.200 0.192 0.192 60,000 0.1920 -1.53%
2024-07-26 0 0.196 0.191 0.220 0.196 0.196 60,000 11,760 0.1960 0.196 0.191 0.220 0.196 0.196 60,000 0.1960 0.00%
2024-07-25 0 0.196 0.193 0.200 0.196 0.196 60,000 11,760 0.1960 0.196 0.193 0.200 0.196 0.196 60,000 0.1960 0.00%
2024-07-24 0 0.196 0.192 0.220 0.196 0.196 30,000 5,880 0.1960 0.196 0.192 0.220 0.196 0.196 30,000 0.1960 0.00%
2024-07-23 0 0.196 0.191 0.196 0.196 0.196 10,000 1,960 0.1960 0.196 0.191 0.196 0.196 0.196 10,000 0.1960 0.00%
2024-07-22 0 0.196 0.195 0.206 - - 0 0 - 0.196 0.195 0.206 - - 0 - 0.00%
2024-07-19 0 0.196 0.192 0.207 0.195 0.196 2,050,000 401,000 0.1956 0.196 0.192 0.207 0.195 0.196 2,050,000 0.1956 0.51%
2024-07-18 0 0.195 0.195 0.206 0.195 0.195 10,000 1,950 0.1950 0.195 0.195 0.206 0.195 0.195 10,000 0.1950 -2.50%
2024-07-17 0 0.200 0.196 0.209 - - 0 0 - 0.200 0.196 0.209 - - 0 - 0.00%
2024-07-16 0 0.200 0.194 0.209 0.200 0.209 40,000 8,090 0.2023 0.200 0.194 0.209 0.200 0.209 40,000 0.2023 -2.44%
2024-07-15 0 0.205 0.198 0.206 - - 0 0 - 0.205 0.198 0.206 - - 0 - 0.00%
2024-07-12 0 0.205 0.200 0.209 0.202 0.205 170,000 34,530 0.2031 0.205 0.200 0.209 0.202 0.205 170,000 0.2031 0.99%
2024-07-11 0 0.203 0.203 0.205 0.198 0.198 10,000 1,980 0.1980 0.203 0.203 0.205 0.198 0.198 10,000 0.1980 0.00%
2024-07-10 0 0.203 0.197 0.205 0.203 0.203 10,000 2,030 0.2030 0.203 0.197 0.205 0.203 0.203 10,000 0.2030 0.00%
2024-07-09 0 0.203 0.196 0.203 0.195 0.203 860,000 167,860 0.1952 0.203 0.196 0.203 0.195 0.203 860,000 0.1952 1.50%
2024-07-08 0 0.200 0.195 0.205 0.200 0.210 50,000 10,250 0.2050 0.200 0.195 0.205 0.200 0.210 50,000 0.2050 -2.91%
2024-07-05 0 0.206 0.206 0.209 0.206 0.206 210,000 43,260 0.2060 0.206 0.206 0.209 0.206 0.206 210,000 0.2060 0.00%
2024-07-04 0 0.206 0.205 0.207 - - 0 0 - 0.206 0.205 0.207 - - 0 - 0.00%
2024-07-03 0 0.206 0.205 0.206 0.206 0.206 120,000 24,720 0.2060 0.206 0.205 0.206 0.206 0.206 120,000 0.2060 0.49%
2024-07-02 0 0.205 0.205 0.207 - - 0 0 - 0.205 0.205 0.207 - - 0 - 0.00%
2024-06-28 0 0.205 0.205 0.207 - - 0 0 - 0.205 0.205 0.207 - - 0 - 0.00%
2024-06-27 0 0.205 0.205 0.207 0.205 0.206 150,000 30,880 0.2059 0.205 0.205 0.207 0.205 0.206 150,000 0.2059 0.00%
2024-06-26 0 0.205 0.205 0.207 0.205 0.205 40,000 8,200 0.2050 0.205 0.205 0.207 0.205 0.205 40,000 0.2050 -0.97%
2024-06-25 0 0.207 0.205 0.207 0.207 0.207 10,000 2,070 0.2070 0.207 0.205 0.207 0.207 0.207 10,000 0.2070 0.98%
2024-06-24 0 0.205 0.205 0.220 0.205 0.205 10,000 2,050 0.2050 0.205 0.205 0.220 0.205 0.205 10,000 0.2050 1.49%
2024-06-21 0 0.202 0.200 0.205 - - 0 0 - 0.202 0.200 0.205 - - 0 - 0.00%
2024-06-20 0 0.202 0.200 0.205 - - 0 0 - 0.202 0.200 0.205 - - 0 - 0.00%
2024-06-19 0 0.202 0.202 0.210 0.200 0.206 1,610,000 325,230 0.2020 0.202 0.202 0.210 0.200 0.206 1,610,000 0.2020 -1.46%
2024-06-18 0 0.205 0.201 0.205 0.203 0.205 110,000 22,440 0.2040 0.205 0.201 0.205 0.203 0.205 110,000 0.2040 0.99%
2024-06-17 0 0.203 0.201 0.203 - - 0 0 - 0.203 0.201 0.203 - - 0 - 0.00%
2024-06-14 0 0.203 0.201 0.205 - - 0 0 - 0.203 0.201 0.205 - - 0 - 0.00%
2024-06-13 0 0.203 0.200 0.205 0.202 0.203 140,000 28,300 0.2021 0.203 0.200 0.205 0.202 0.203 140,000 0.2021 1.00%
2024-06-12 0 0.201 0.200 0.205 0.201 0.201 20,000 4,020 0.2010 0.201 0.200 0.205 0.201 0.201 20,000 0.2010 0.00%
2024-06-11 0 0.201 0.200 0.205 0.201 0.201 20,000 4,020 0.2010 0.201 0.200 0.205 0.201 0.201 20,000 0.2010 -0.99%
2024-06-07 0 0.203 0.201 0.205 - - 0 0 - 0.203 0.201 0.205 - - 0 - 0.00%
2024-06-06 0 0.203 0.201 0.205 - - 0 0 - 0.203 0.201 0.205 - - 0 - 0.00%
2024-06-05 0 0.203 0.201 0.207 0.203 0.205 240,000 48,900 0.2038 0.203 0.201 0.207 0.203 0.205 240,000 0.2038 -0.98%
2024-06-04 0 0.205 0.201 0.206 0.200 0.205 1,180,000 237,950 0.2017 0.205 0.201 0.206 0.200 0.205 1,180,000 0.2017 -1.44%
2024-06-03 0 0.208 0.200 0.218 - - 0 0 - 0.208 0.200 0.218 - - 0 - 0.00%
2024-05-31 0 0.208 0.203 0.218 - - 0 0 - 0.208 0.203 0.218 - - 0 - 0.00%
2024-05-30 0 0.208 0.201 0.217 0.201 0.208 170,000 34,590 0.2035 0.208 0.201 0.217 0.201 0.208 170,000 0.2035 1.46%
2024-05-29 0 0.205 0.200 0.207 0.200 0.205 1,030,000 206,400 0.2004 0.205 0.200 0.207 0.200 0.205 1,030,000 0.2004 -0.97%
2024-05-28 0 0.207 0.205 0.210 0.205 0.207 100,000 20,600 0.2060 0.207 0.205 0.210 0.205 0.207 100,000 0.2060 0.98%
2024-05-27 0 0.205 0.202 0.207 0.205 0.205 50,000 10,250 0.2050 0.205 0.202 0.207 0.205 0.205 50,000 0.2050 0.00%
2024-05-24 0 0.205 0.202 0.207 0.205 0.205 50,000 10,250 0.2050 0.205 0.202 0.207 0.205 0.205 50,000 0.2050 0.00%
2024-05-23 0 0.205 0.203 0.218 0.203 0.205 100,000 20,400 0.2040 0.205 0.203 0.218 0.203 0.205 100,000 0.2040 0.99%
2024-05-22 0 0.203 0.202 0.223 - - 0 0 - 0.203 0.202 0.223 - - 0 - 0.00%
2024-05-21 0 0.203 0.203 0.219 0.203 0.203 10,000 2,030 0.2030 0.203 0.203 0.219 0.203 0.203 10,000 0.2030 -2.87%
2024-05-20 0 0.209 0.202 0.212 - - 0 0 - 0.209 0.202 0.212 - - 0 - 0.00%
2024-05-17 0 0.209 0.203 0.210 0.200 0.210 1,179,000 236,947 0.2010 0.209 0.203 0.210 0.200 0.210 1,179,000 0.2010 -0.48%
2024-05-16 0 0.210 0.201 0.210 - - 0 0 - 0.210 0.201 0.210 - - 0 - -0.94%
2024-05-14 0 0.212 0.202 0.212 0.200 0.214 90,000 18,170 0.2019 0.212 0.202 0.212 0.200 0.214 90,000 0.2019 0.95%
2024-05-13 0 0.210 0.202 0.210 0.201 0.210 20,000 4,110 0.2055 0.210 0.202 0.210 0.201 0.210 20,000 0.2055 3.96%
2024-05-10 0 0.202 0.202 0.214 0.201 0.214 30,000 6,160 0.2053 0.202 0.202 0.214 0.201 0.214 30,000 0.2053 -3.81%
2024-05-09 0 0.210 0.200 0.210 0.194 0.210 390,000 81,280 0.2084 0.210 0.200 0.210 0.194 0.210 390,000 0.2084 2.44%
2024-05-08 0 0.205 0.198 0.205 0.205 0.205 50,000 10,250 0.2050 0.205 0.198 0.205 0.205 0.205 50,000 0.2050 -0.97%
2024-05-07 0 0.207 0.197 0.207 - - 0 0 - 0.207 0.197 0.207 - - 0 - 0.00%
2024-05-06 0 0.207 0.196 0.207 0.205 0.207 510,000 105,130 0.2061 0.207 0.196 0.207 0.205 0.207 510,000 0.2061 0.00%
2024-05-03 0 0.207 0.193 0.207 - - 0 0 - 0.207 0.193 0.207 - - 0 - 0.00%
2024-05-02 0 0.207 0.200 0.212 0.196 0.207 470,000 93,940 0.1999 0.207 0.200 0.212 0.196 0.207 470,000 0.1999 5.61%
2024-04-30 0 0.196 0.195 0.202 0.196 0.200 950,000 186,450 0.1963 0.196 0.195 0.202 0.196 0.200 950,000 0.1963 -2.00%
2024-04-29 0 0.200 0.200 0.203 0.200 0.201 190,000 38,100 0.2005 0.200 0.200 0.203 0.200 0.201 190,000 0.2005 -1.96%
2024-04-26 0 0.204 0.192 0.203 0.205 0.205 60,000 12,300 0.2050 0.204 0.192 0.203 0.205 0.205 60,000 0.2050 5.15%
2024-04-25 0 0.194 0.194 0.203 0.193 0.193 530,000 102,290 0.1930 0.194 0.194 0.203 0.193 0.193 530,000 0.1930 -0.51%
2024-04-24 0 0.195 0.195 0.204 - - 0 0 - 0.195 0.195 0.204 - - 0 - 1.04%
2024-04-23 0 0.193 0.193 0.200 0.193 0.193 210,000 40,530 0.1930 0.193 0.193 0.200 0.193 0.193 210,000 0.1930 0.00%
2024-04-22 0 0.193 0.193 0.202 0.193 0.193 10,000 1,930 0.1930 0.193 0.193 0.202 0.193 0.193 10,000 0.1930 -3.02%
2024-04-19 0 0.199 0.193 0.205 0.190 0.199 1,060,000 202,750 0.1913 0.199 0.193 0.205 0.190 0.199 1,060,000 0.1913 0.00%
2024-04-18 0 0.199 0.190 0.203 0.196 0.208 300,000 61,020 0.2034 0.199 0.190 0.203 0.196 0.208 300,000 0.2034 -2.45%
2024-04-17 0 0.204 0.194 0.208 - - 0 0 - 0.204 0.194 0.208 - - 0 - 0.00%
2024-04-16 0 0.204 0.200 0.208 - - 0 0 - 0.204 0.200 0.208 - - 0 - 0.00%
2024-04-15 0 0.204 0.204 0.210 0.203 0.207 410,000 83,550 0.2038 0.204 0.204 0.210 0.203 0.207 410,000 0.2038 -5.56%
2024-04-12 0 0.216 0.201 0.216 0.202 0.216 190,000 38,810 0.2043 0.216 0.201 0.216 0.202 0.216 190,000 0.2043 6.40%
2024-04-11 0 0.203 0.203 0.210 0.203 0.208 540,000 109,770 0.2033 0.203 0.203 0.210 0.203 0.208 540,000 0.2033 -6.02%
2024-04-10 0 0.216 0.201 0.216 - - 0 0 - 0.216 0.201 0.216 - - 0 - 0.00%
2024-04-09 0 0.216 0.202 0.217 0.200 0.219 230,000 47,180 0.2051 0.216 0.202 0.217 0.200 0.219 230,000 0.2051 8.00%
2024-04-08 0 0.200 0.191 0.199 - - 0 0 - 0.200 0.191 0.199 - - 0 - 0.00%
2024-04-05 0 0.200 0.187 0.206 - - 0 0 - 0.200 0.187 0.206 - - 0 - 0.00%
2024-04-03 0 0.200 0.195 0.203 0.200 0.200 30,000 6,000 0.2000 0.200 0.195 0.203 0.200 0.200 30,000 0.2000 0.00%
2024-04-02 0 0.200 0.197 0.204 0.199 0.207 1,130,000 228,920 0.2026 0.200 0.197 0.204 0.199 0.207 1,130,000 0.2026 -4.76%
2024-03-28 0 0.210 0.207 0.214 0.210 0.210 20,000 4,200 0.2100 0.210 0.207 0.214 0.210 0.210 20,000 0.2100 -3.23%
2024-03-27 0 0.217 0.207 0.225 - - 0 0 - 0.217 0.207 0.225 - - 0 - 0.00%
2024-03-26 0 0.217 0.208 0.222 - - 0 0 - 0.217 0.208 0.222 - - 0 - 0.00%
2024-03-25 0 0.217 0.209 0.224 0.206 0.217 60,000 12,600 0.2100 0.217 0.209 0.224 0.206 0.217 60,000 0.2100 -3.56%
2024-03-22 0 0.225 0.207 0.225 - - 0 0 - 0.225 0.207 0.225 - - 0 - 0.00%
2024-03-21 0 0.225 0.209 0.225 - - 0 0 - 0.225 0.209 0.225 - - 0 - 0.00%
2024-03-20 0 0.225 0.208 0.225 - - 0 0 - 0.225 0.208 0.225 - - 0 - -0.88%
2024-03-19 0 0.227 0.207 0.227 - - 0 0 - 0.227 0.207 0.227 - - 0 - 0.00%
2024-03-18 0 0.227 0.206 0.227 - - 0 0 - 0.227 0.206 0.227 - - 0 - -0.44%
2024-03-15 0 0.228 0.210 0.228 0.209 0.228 60,000 13,300 0.2217 0.228 0.210 0.228 0.209 0.228 60,000 0.2217 1.33%
2024-03-14 0 0.225 0.208 0.225 0.225 0.226 140,000 31,620 0.2259 0.225 0.208 0.225 0.225 0.226 140,000 0.2259 2.74%
2024-03-13 0 0.219 0.208 0.228 - - 0 0 - 0.219 0.208 0.228 - - 0 - 0.00%
2024-03-12 0 0.219 0.208 0.225 0.207 0.219 20,000 4,260 0.2130 0.219 0.208 0.225 0.207 0.219 20,000 0.2130 3.79%
2024-03-11 0 0.211 0.206 0.218 - - 0 0 - 0.211 0.206 0.218 - - 0 - 0.00%
2024-03-08 0 0.211 0.206 0.219 - - 0 0 - 0.211 0.206 0.219 - - 0 - 0.00%
2024-03-07 0 0.211 0.211 0.218 0.206 0.211 330,000 69,330 0.2101 0.211 0.211 0.218 0.206 0.211 330,000 0.2101 0.00%
2024-03-06 0 0.211 0.211 0.218 0.200 0.215 1,770,000 371,010 0.2096 0.211 0.211 0.218 0.200 0.215 1,770,000 0.2096 -3.65%
2024-03-05 0 0.219 0.206 0.219 0.219 0.224 30,000 6,660 0.2220 0.219 0.206 0.219 0.219 0.224 30,000 0.2220 1.86%
2024-03-04 0 0.215 0.215 0.224 0.215 0.215 40,000 8,600 0.2150 0.215 0.215 0.224 0.215 0.215 40,000 0.2150 -2.71%
2024-03-01 0 0.221 0.206 0.223 - - 0 0 - 0.221 0.206 0.223 - - 0 - 0.00%
2024-02-29 0 0.221 0.215 0.224 - - 0 0 - 0.221 0.215 0.224 - - 0 - 0.00%
2024-02-28 0 0.221 0.211 0.222 - - 50,000 11,050 0.2210 0.221 0.211 0.222 - - 50,000 0.2210 0.00%
2024-02-27 0 0.221 0.221 0.223 0.219 0.221 240,000 52,870 0.2203 0.221 0.221 0.223 0.219 0.221 240,000 0.2203 3.76%
2024-02-26 0 0.213 0.210 0.224 - - 0 0 - 0.213 0.210 0.224 - - 0 - 0.00%
2024-02-23 0 0.213 0.212 0.235 - - 0 0 - 0.213 0.212 0.235 - - 0 - 0.00%
2024-02-22 0 0.213 0.213 0.224 - - 0 0 - 0.213 0.213 0.224 - - 0 - 0.47%
2024-02-21 0 0.212 0.210 0.225 - - 0 0 - 0.212 0.210 0.225 - - 0 - 0.00%
2024-02-20 0 0.212 0.212 0.227 0.209 0.209 20,000 4,180 0.2090 0.212 0.212 0.227 0.209 0.209 20,000 0.2090 -1.40%
2024-02-19 0 0.215 0.202 0.234 - - 0 0 - 0.215 0.202 0.234 - - 0 - 0.00%
2024-02-16 0 0.215 0.215 0.234 0.211 0.215 70,000 14,930 0.2133 0.215 0.215 0.234 0.211 0.215 70,000 0.2133 2.38%
2024-02-15 0 0.210 0.202 0.212 - - 0 0 - 0.210 0.202 0.212 - - 0 - 0.00%
2024-02-14 0 0.210 0.207 0.212 0.210 0.210 10,000 2,100 0.2100 0.210 0.207 0.212 0.210 0.210 10,000 0.2100 1.45%
2024-02-09 0 0.207 0.190 0.212 - - 0 0 - 0.207 0.190 0.212 - - 0 - 0.00%
2024-02-08 0 0.207 0.207 0.215 - - 0 0 - 0.207 0.207 0.215 - - 0 - 0.00%
2024-02-07 0 0.207 0.207 0.215 0.207 0.220 840,000 177,570 0.2114 0.207 0.207 0.215 0.207 0.220 840,000 0.2114 -2.82%
2024-02-06 0 0.213 0.212 0.217 0.200 0.223 480,000 101,360 0.2112 0.213 0.212 0.217 0.200 0.223 480,000 0.2112 -8.58%
2024-02-05 0 0.233 0.218 0.243 - - 0 0 - 0.233 0.218 0.243 - - 0 - 0.00%
2024-02-02 0 0.233 0.220 0.233 0.230 0.233 110,000 25,330 0.2303 0.233 0.220 0.233 0.230 0.233 110,000 0.2303 4.48%
2024-02-01 0 0.223 0.216 0.230 - - 0 0 - 0.223 0.216 0.230 - - 0 - 0.00%
2024-01-31 0 0.223 0.219 0.241 - - 0 0 - 0.223 0.219 0.241 - - 0 - 0.00%
2024-01-30 0 0.223 0.219 0.238 - - 0 0 - 0.223 0.219 0.238 - - 0 - 0.00%
2024-01-29 0 0.223 0.223 0.241 - - 0 0 - 0.223 0.223 0.241 - - 0 - 0.45%
2024-01-26 0 0.222 0.218 0.241 - - 0 0 - 0.222 0.218 0.241 - - 0 - 0.00%
2024-01-25 0 0.222 0.216 0.241 - - 0 0 - 0.222 0.216 0.241 - - 0 - 0.00%
2024-01-24 0 0.222 0.216 0.240 - - 0 0 - 0.222 0.216 0.240 - - 0 - 0.00%
2024-01-23 0 0.222 0.222 0.235 - - 0 0 - 0.222 0.222 0.235 - - 0 - 3.26%
2024-01-22 0 0.215 0.215 0.233 0.215 0.216 90,000 19,410 0.2157 0.215 0.215 0.233 0.215 0.216 90,000 0.2157 -6.11%
2024-01-19 0 0.229 0.220 0.229 0.229 0.229 180,000 41,220 0.2290 0.229 0.220 0.229 0.229 0.229 180,000 0.2290 0.00%
2024-01-18 0 0.229 0.221 0.229 - - 0 0 - 0.229 0.221 0.229 - - 0 - 0.00%
2024-01-17 0 0.229 0.221 0.240 - - 0 0 - 0.229 0.221 0.240 - - 0 - 0.00%
2024-01-16 0 0.229 0.221 0.240 - - 0 0 - 0.229 0.221 0.240 - - 0 - 0.00%
2024-01-15 0 0.229 0.223 0.239 0.220 0.230 130,000 29,700 0.2285 0.229 0.223 0.239 0.220 0.230 130,000 0.2285 2.23%
2024-01-12 0 0.224 0.222 0.228 0.220 0.230 1,770,000 395,260 0.2233 0.224 0.222 0.228 0.220 0.230 1,770,000 0.2233 -2.61%
2024-01-11 0 0.230 0.222 0.230 0.230 0.230 50,000 11,500 0.2300 0.230 0.222 0.230 0.230 0.230 50,000 0.2300 3.14%
2024-01-10 0 0.223 0.222 0.230 0.223 0.230 100,000 22,650 0.2265 0.223 0.222 0.230 0.223 0.230 100,000 0.2265 -0.45%
2024-01-09 0 0.224 0.224 0.229 0.223 0.230 570,000 130,860 0.2296 0.224 0.224 0.229 0.223 0.230 570,000 0.2296 -0.44%
2024-01-08 0 0.225 0.224 0.232 0.220 0.247 11,420,000 2,664,450 0.2333 0.225 0.224 0.232 0.220 0.247 11,420,000 0.2333 -5.46%
2024-01-05 0 0.238 0.236 0.248 - - 0 0 - 0.238 0.236 0.248 - - 0 - 0.00%
2024-01-04 0 0.238 0.237 0.243 0.238 0.239 110,000 26,250 0.2386 0.238 0.237 0.243 0.238 0.239 110,000 0.2386 1.71%
2024-01-03 0 0.234 0.233 0.242 0.225 0.234 1,052,000 239,856 0.2280 0.234 0.233 0.242 0.225 0.234 1,052,000 0.2280 -1.27%
2024-01-02 0 0.237 0.237 0.248 0.237 0.237 20,000 4,740 0.2370 0.237 0.237 0.248 0.237 0.237 20,000 0.2370 -1.66%
2023-12-29 0 0.241 0.241 0.245 0.241 0.241 70,000 16,870 0.2410 0.241 0.241 0.245 0.241 0.241 70,000 0.2410 -1.63%
2023-12-28 0 0.245 0.243 0.245 0.243 0.270 2,450,000 618,530 0.2525 0.245 0.243 0.245 0.243 0.270 2,450,000 0.2525 -14.04%
2023-12-27 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - -1.72%
2023-12-22 0 0.290 0.260 0.310 - - 0 0 - 0.290 0.260 0.310 - - 0 - 0.00%
2023-12-21 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2023-12-20 0 0.290 0.270 0.295 - - 0 0 - 0.290 0.270 0.295 - - 0 - 0.00%
2023-12-19 0 0.290 0.265 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.265 0.290 0.290 0.290 10,000 0.2900 -1.69%
2023-12-18 0 0.295 0.270 0.310 - - 0 0 - 0.295 0.270 0.310 - - 0 - 0.00%
2023-12-15 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2023-12-14 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2023-12-13 0 0.295 0.270 0.305 - - 0 0 - 0.295 0.270 0.305 - - 0 - 0.00%
2023-12-12 0 0.295 0.265 0.300 0.295 0.295 10,000 2,950 0.2950 0.295 0.265 0.300 0.295 0.295 10,000 0.2950 9.26%
2023-12-11 0 0.270 0.265 0.305 - - 0 0 - 0.270 0.265 0.305 - - 0 - 0.00%
2023-12-08 0 0.270 0.270 0.295 0.270 0.290 70,000 19,100 0.2729 0.270 0.270 0.295 0.270 0.290 70,000 0.2729 -3.57%
2023-12-07 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2023-12-06 0 0.280 0.265 0.280 0.285 0.285 10,000 2,850 0.2850 0.280 0.265 0.280 0.285 0.285 10,000 0.2850 7.69%
2023-12-05 0 0.260 0.260 0.285 0.260 0.290 50,000 13,750 0.2750 0.260 0.260 0.285 0.260 0.290 50,000 0.2750 -3.70%
2023-12-04 0 0.270 0.265 0.290 0.270 0.295 20,000 5,650 0.2825 0.270 0.265 0.290 0.270 0.295 20,000 0.2825 -8.47%
2023-12-01 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2023-11-30 0 0.295 0.275 0.320 - - 0 0 - 0.295 0.275 0.320 - - 0 - 0.00%
2023-11-29 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2023-11-28 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - 0.00%
2023-11-27 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2023-11-24 0 0.295 0.270 0.295 0.270 0.295 1,060,000 302,900 0.2858 0.295 0.270 0.295 0.270 0.295 1,060,000 0.2858 11.32%
2023-11-23 0 0.265 0.265 0.280 0.255 0.290 2,260,000 615,050 0.2721 0.265 0.265 0.280 0.255 0.290 2,260,000 0.2721 -1.85%
2023-11-22 0 0.270 0.265 0.300 0.270 0.330 3,020,000 868,950 0.2877 0.270 0.265 0.300 0.270 0.330 3,020,000 0.2877 -5.26%
2023-11-21 0 0.285 0.260 0.290 0.255 0.295 890,000 240,100 0.2698 0.285 0.260 0.290 0.255 0.295 890,000 0.2698 1.79%
2023-11-20 0 0.280 0.280 0.285 0.247 0.285 1,050,000 281,190 0.2678 0.280 0.280 0.285 0.247 0.285 1,050,000 0.2678 7.69%
2023-11-17 0 0.260 0.250 0.260 0.260 0.280 5,410,000 1,509,450 0.2790 0.260 0.250 0.260 0.260 0.280 5,410,000 0.2790 1.96%
2023-11-16 0 0.255 0.250 0.260 0.248 0.260 260,000 64,980 0.2499 0.255 0.250 0.260 0.248 0.260 260,000 0.2499 4.94%
2023-11-15 0 0.243 0.242 0.250 0.235 0.250 6,420,000 1,529,440 0.2382 0.243 0.242 0.250 0.235 0.250 6,420,000 0.2382 -2.80%
2023-11-14 0 0.250 0.244 0.250 0.250 0.255 1,030,000 257,650 0.2501 0.250 0.244 0.250 0.250 0.255 1,030,000 0.2501 1.21%
2023-11-13 0 0.247 0.247 0.255 0.247 0.250 230,000 57,110 0.2483 0.247 0.247 0.255 0.247 0.250 230,000 0.2483 2.92%
2023-11-10 0 0.240 0.230 0.246 0.240 0.240 10,000 2,400 0.2400 0.240 0.230 0.246 0.240 0.240 10,000 0.2400 0.84%
2023-11-09 0 0.238 0.231 0.244 0.227 0.238 30,000 7,030 0.2343 0.238 0.231 0.244 0.227 0.238 30,000 0.2343 2.15%
2023-11-08 0 0.233 0.230 0.244 0.227 0.233 30,000 6,920 0.2307 0.233 0.230 0.244 0.227 0.233 30,000 0.2307 1.30%
2023-11-07 0 0.230 0.230 0.242 - - 0 0 - 0.230 0.230 0.242 - - 0 - 0.88%
2023-11-06 0 0.228 0.228 0.247 0.228 0.233 20,000 4,610 0.2305 0.228 0.228 0.247 0.228 0.233 20,000 0.2305 -2.15%
2023-11-03 0 0.233 0.230 0.247 0.230 0.240 20,000 4,700 0.2350 0.233 0.230 0.247 0.230 0.240 20,000 0.2350 -2.51%
2023-11-02 0 0.239 0.230 0.246 0.230 0.239 140,000 32,290 0.2306 0.239 0.230 0.246 0.230 0.239 140,000 0.2306 3.91%
2023-11-01 0 0.230 0.225 0.236 0.230 0.238 60,000 14,200 0.2367 0.230 0.225 0.236 0.230 0.238 60,000 0.2367 0.00%
2023-10-31 0 0.230 0.230 0.255 0.230 0.238 30,000 6,980 0.2327 0.230 0.230 0.255 0.230 0.238 30,000 0.2327 -1.29%
2023-10-30 0 0.233 0.226 0.249 - - 0 0 - 0.233 0.226 0.249 - - 0 - 0.00%
2023-10-27 0 0.233 0.233 0.249 0.233 0.246 40,000 9,550 0.2388 0.233 0.233 0.249 0.233 0.246 40,000 0.2388 -0.85%
2023-10-26 0 0.235 0.235 0.247 0.230 0.231 60,000 13,810 0.2302 0.235 0.235 0.247 0.230 0.231 60,000 0.2302 0.86%
2023-10-25 0 0.233 0.233 0.249 0.230 0.249 60,000 14,500 0.2417 0.233 0.233 0.249 0.230 0.249 60,000 0.2417 -6.43%
2023-10-24 0 0.249 0.230 0.249 0.223 0.249 30,000 7,210 0.2403 0.249 0.230 0.249 0.223 0.249 30,000 0.2403 0.81%
2023-10-20 0 0.247 0.232 0.247 0.244 0.250 6,020,000 1,504,290 0.2499 0.247 0.232 0.247 0.244 0.250 6,020,000 0.2499 6.47%
2023-10-19 0 0.232 0.232 0.244 0.229 0.247 720,000 168,130 0.2335 0.232 0.232 0.244 0.229 0.247 720,000 0.2335 0.87%
2023-10-18 0 0.230 0.230 0.240 0.222 0.245 6,110,000 1,358,970 0.2224 0.230 0.230 0.240 0.222 0.245 6,110,000 0.2224 -3.36%
2023-10-17 0 0.238 0.232 0.240 0.238 0.249 800,000 192,560 0.2407 0.238 0.232 0.240 0.238 0.249 800,000 0.2407 -8.46%
2023-10-16 0 0.260 0.244 0.260 0.243 0.260 1,270,000 311,200 0.2450 0.260 0.244 0.260 0.243 0.260 1,270,000 0.2450 7.44%
2023-10-13 0 0.242 0.242 0.250 0.240 0.244 7,010,000 1,683,980 0.2402 0.242 0.242 0.250 0.240 0.244 7,010,000 0.2402 0.83%
2023-10-12 0 0.240 0.238 0.247 0.238 0.244 50,000 12,000 0.2400 0.240 0.238 0.247 0.238 0.244 50,000 0.2400 -1.64%
2023-10-11 0 0.244 0.229 0.244 0.214 0.245 6,480,000 1,392,400 0.2149 0.244 0.229 0.244 0.214 0.245 6,480,000 0.2149 7.96%
2023-10-10 0 0.226 0.226 0.232 0.220 0.222 20,000 4,420 0.2210 0.226 0.226 0.232 0.220 0.222 20,000 0.2210 0.44%
2023-10-09 0 0.225 0.216 0.227 0.220 0.225 30,000 6,650 0.2217 0.225 0.216 0.227 0.220 0.225 30,000 0.2217 4.65%
2023-10-06 0 0.215 0.215 0.225 0.214 0.220 30,000 6,490 0.2163 0.215 0.215 0.225 0.214 0.220 30,000 0.2163 0.47%
2023-10-05 0 0.214 0.211 0.214 0.214 0.220 60,000 12,900 0.2150 0.214 0.211 0.214 0.214 0.220 60,000 0.2150 0.00%
2023-10-04 0 0.214 0.214 0.233 0.214 0.233 20,000 4,470 0.2235 0.214 0.214 0.233 0.214 0.233 20,000 0.2235 -6.96%
2023-10-03 0 0.230 0.213 0.235 0.230 0.230 10,000 2,300 0.2300 0.230 0.213 0.235 0.230 0.230 10,000 0.2300 0.88%
2023-09-29 0 0.228 0.216 0.228 0.226 0.228 20,000 4,540 0.2270 0.228 0.216 0.228 0.226 0.228 20,000 0.2270 6.54%
2023-09-28 0 0.214 0.214 0.226 0.213 0.228 6,480,000 1,471,470 0.2271 0.214 0.214 0.226 0.213 0.228 6,480,000 0.2271 0.00%
2023-09-27 0 0.214 0.212 0.216 0.212 0.217 130,000 27,980 0.2152 0.214 0.212 0.216 0.212 0.217 130,000 0.2152 1.90%
2023-09-26 0 0.210 0.210 0.216 0.210 0.219 320,000 67,700 0.2116 0.210 0.210 0.216 0.210 0.219 320,000 0.2116 -0.94%
2023-09-25 0 0.212 0.212 0.215 0.211 0.215 6,450,000 1,362,770 0.2113 0.212 0.212 0.215 0.211 0.215 6,450,000 0.2113 -3.64%
2023-09-22 0 0.220 0.213 0.220 0.221 0.221 3,010,000 665,210 0.2210 0.220 0.213 0.220 0.221 0.221 3,010,000 0.2210 1.85%
2023-09-21 0 0.216 0.216 0.222 0.213 0.216 50,000 10,720 0.2144 0.216 0.216 0.222 0.213 0.216 50,000 0.2144 0.93%
2023-09-20 0 0.214 0.214 0.225 0.214 0.230 6,490,000 1,486,640 0.2291 0.214 0.214 0.225 0.214 0.230 6,490,000 0.2291 -0.93%
2023-09-19 0 0.216 0.211 0.217 0.210 0.222 790,000 170,500 0.2158 0.216 0.211 0.217 0.210 0.222 790,000 0.2158 -0.92%
2023-09-18 0 0.218 0.213 0.218 0.211 0.229 6,820,000 1,471,380 0.2157 0.218 0.213 0.218 0.211 0.229 6,820,000 0.2157 -2.24%
2023-09-15 0 0.223 0.220 0.228 0.223 0.240 280,000 65,220 0.2329 0.223 0.220 0.228 0.223 0.240 280,000 0.2329 -0.45%
2023-09-14 0 0.224 0.218 0.224 0.224 0.238 6,050,000 1,438,800 0.2378 0.224 0.218 0.224 0.224 0.238 6,050,000 0.2378 0.00%
2023-09-13 0 0.224 0.211 0.230 0.208 0.224 3,420,000 712,550 0.2083 0.224 0.211 0.230 0.208 0.224 3,420,000 0.2083 0.90%
2023-09-12 0 0.222 0.216 0.230 0.222 0.222 4,480,000 994,560 0.2220 0.222 0.216 0.230 0.222 0.222 4,480,000 0.2220 -3.06%
2023-09-11 0 0.229 0.221 0.230 0.221 0.240 5,400,080 1,289,968 0.2389 0.229 0.221 0.230 0.221 0.240 5,400,080 0.2389 2.23%
2023-09-07 0 0.224 0.224 0.226 0.220 0.245 5,870,000 1,296,570 0.2209 0.224 0.224 0.226 0.220 0.245 5,870,000 0.2209 -3.45%
2023-09-06 0 0.232 0.222 0.250 - - 0 0 - 0.232 0.222 0.250 - - 0 - 0.00%
2023-09-05 0 0.232 0.232 0.250 0.232 0.233 80,000 18,610 0.2326 0.232 0.232 0.250 0.232 0.233 80,000 0.2326 -6.07%
2023-09-04 0 0.247 0.233 0.248 0.230 0.255 150,000 36,430 0.2429 0.247 0.233 0.248 0.230 0.255 150,000 0.2429 7.39%
2023-08-31 0 0.230 0.223 0.255 - - 0 0 - 0.230 0.223 0.255 - - 0 - 0.00%
2023-08-30 0 0.230 0.220 0.255 - - 0 0 - 0.230 0.220 0.255 - - 0 - 0.00%
2023-08-29 0 0.230 0.225 0.250 - - 0 0 - 0.230 0.225 0.250 - - 0 - 0.00%
2023-08-28 0 0.230 0.220 0.250 - - 0 0 - 0.230 0.220 0.250 - - 0 - 0.00%
2023-08-25 0 0.230 0.228 0.241 0.230 0.246 140,000 32,460 0.2319 0.230 0.228 0.241 0.230 0.246 140,000 0.2319 3.14%
2023-08-24 0 0.223 0.220 0.242 - - 0 0 - 0.223 0.220 0.242 - - 0 - 0.00%
2023-08-23 0 0.223 0.221 0.248 - - 0 0 - 0.223 0.221 0.248 - - 0 - 0.00%
2023-08-22 0 0.223 0.223 0.245 0.223 0.230 290,000 65,390 0.2255 0.223 0.223 0.245 0.223 0.230 290,000 0.2255 0.45%
2023-08-21 0 0.222 0.212 0.228 0.213 0.222 140,000 29,950 0.2139 0.222 0.212 0.228 0.213 0.222 140,000 0.2139 -5.53%
2023-08-18 0 0.235 0.218 0.235 0.235 0.235 10,000 2,350 0.2350 0.235 0.218 0.235 0.235 0.235 10,000 0.2350 0.86%
2023-08-17 0 0.233 0.225 0.247 0.233 0.233 100,000 23,300 0.2330 0.233 0.225 0.247 0.233 0.233 100,000 0.2330 -4.12%
2023-08-16 0 0.243 0.204 0.243 0.230 0.243 610,000 140,560 0.2304 0.243 0.204 0.243 0.230 0.243 610,000 0.2304 -2.41%
2023-08-15 0 0.249 0.237 0.249 0.230 0.249 430,000 103,820 0.2414 0.249 0.237 0.249 0.230 0.249 430,000 0.2414 3.32%
2023-08-14 0 0.241 0.232 0.241 - - 0 0 - 0.241 0.232 0.241 - - 0 - 0.00%
2023-08-11 0 0.241 0.241 0.249 0.241 0.260 3,480,000 868,000 0.2494 0.241 0.241 0.249 0.241 0.260 3,480,000 0.2494 -10.74%
2023-08-10 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2023-08-09 0 0.270 0.260 0.270 0.250 0.270 1,120,000 288,350 0.2575 0.270 0.260 0.270 0.250 0.270 1,120,000 0.2575 0.00%
2023-08-08 0 0.270 0.265 0.290 - - 0 0 - 0.270 0.265 0.290 - - 0 - 0.00%
2023-08-07 0 0.270 0.265 0.290 0.270 0.275 850,000 230,550 0.2712 0.270 0.265 0.290 0.270 0.275 850,000 0.2712 -1.82%
2023-08-04 0 0.275 0.275 0.290 0.275 0.280 1,000,000 279,550 0.2796 0.275 0.275 0.290 0.275 0.280 1,000,000 0.2796 -5.17%
2023-08-03 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2023-08-02 0 0.290 0.275 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.275 0.290 0.290 0.290 10,000 0.2900 1.75%
2023-08-01 0 0.285 0.280 0.290 0.280 0.285 380,000 106,750 0.2809 0.285 0.280 0.290 0.280 0.285 380,000 0.2809 1.79%
2023-07-31 0 0.280 0.275 0.290 0.280 0.290 230,000 64,700 0.2813 0.280 0.275 0.290 0.280 0.290 230,000 0.2813 -1.75%
2023-07-28 0 0.285 0.285 0.295 0.275 0.285 140,000 39,800 0.2843 0.285 0.285 0.295 0.275 0.285 140,000 0.2843 1.79%
2023-07-27 0 0.280 0.280 0.285 0.280 0.280 120,000 33,600 0.2800 0.280 0.280 0.285 0.280 0.280 120,000 0.2800 1.82%
2023-07-26 0 0.275 0.275 0.290 0.275 0.275 60,000 16,500 0.2750 0.275 0.275 0.290 0.275 0.275 60,000 0.2750 1.85%
2023-07-25 0 0.270 0.270 0.290 0.270 0.270 272,000 73,420 0.2699 0.270 0.270 0.290 0.270 0.270 272,000 0.2699 0.00%
2023-07-24 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2023-07-21 0 0.270 0.270 0.295 0.270 0.280 470,000 129,600 0.2757 0.270 0.270 0.295 0.270 0.280 470,000 0.2757 -3.57%
2023-07-20 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2023-07-19 0 0.280 0.280 0.285 0.280 0.280 110,000 30,800 0.2800 0.280 0.280 0.285 0.280 0.280 110,000 0.2800 0.00%
2023-07-18 0 0.280 0.280 0.285 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2023-07-14 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2023-07-13 0 0.280 0.280 0.300 0.265 0.280 50,000 13,850 0.2770 0.280 0.280 0.300 0.265 0.280 50,000 0.2770 1.82%
2023-07-12 0 0.275 0.275 0.295 0.275 0.285 300,000 83,500 0.2783 0.275 0.275 0.295 0.275 0.285 300,000 0.2783 0.00%
2023-07-11 0 0.275 0.275 0.285 0.275 0.285 150,000 42,650 0.2843 0.275 0.275 0.285 0.275 0.285 150,000 0.2843 -1.79%
2023-07-10 0 0.280 0.275 0.290 - - 0 0 - 0.280 0.275 0.290 - - 0 - 0.00%
2023-07-07 0 0.280 0.275 0.285 0.270 0.280 330,000 90,950 0.2756 0.280 0.275 0.285 0.270 0.280 330,000 0.2756 1.82%
2023-07-06 0 0.275 0.275 0.295 0.275 0.275 70,000 19,250 0.2750 0.275 0.275 0.295 0.275 0.275 70,000 0.2750 0.00%
2023-07-05 0 0.275 0.275 0.280 0.275 0.275 40,000 11,000 0.2750 0.275 0.275 0.280 0.275 0.275 40,000 0.2750 0.00%
2023-07-04 0 0.275 0.275 0.285 0.275 0.280 70,000 19,550 0.2793 0.275 0.275 0.285 0.275 0.280 70,000 0.2793 0.00%
2023-07-03 0 0.275 0.275 0.285 0.275 0.280 220,000 61,500 0.2795 0.275 0.275 0.285 0.275 0.280 220,000 0.2795 -1.79%
2023-06-30 0 0.280 0.275 0.300 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2023-06-29 0 0.280 0.275 0.305 - - 0 0 - 0.280 0.275 0.305 - - 0 - 0.00%
2023-06-28 0 0.280 0.275 0.295 0.280 0.290 1,630,000 456,600 0.2801 0.280 0.275 0.295 0.280 0.290 1,630,000 0.2801 0.00%
2023-06-27 0 0.280 0.275 0.290 0.280 0.285 120,000 34,150 0.2846 0.280 0.275 0.290 0.280 0.285 120,000 0.2846 0.00%
2023-06-26 0 0.280 0.275 0.285 0.280 0.285 110,000 31,250 0.2841 0.280 0.275 0.285 0.280 0.285 110,000 0.2841 1.82%
2023-06-23 0 0.275 0.275 0.305 0.275 0.285 100,000 28,000 0.2800 0.275 0.275 0.305 0.275 0.285 100,000 0.2800 -3.51%
2023-06-21 0 0.285 0.275 0.305 - - 0 0 - 0.285 0.275 0.305 - - 0 - 0.00%
2023-06-20 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 0.00%
2023-06-19 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 0.00%
2023-06-16 0 0.285 0.280 0.305 0.285 0.285 520,000 148,200 0.2850 0.285 0.280 0.305 0.285 0.285 520,000 0.2850 1.79%
2023-06-15 0 0.280 0.280 0.290 0.280 0.285 110,000 31,300 0.2845 0.280 0.280 0.290 0.280 0.285 110,000 0.2845 -1.75%
2023-06-14 0 0.285 0.280 0.285 0.285 0.285 100,000 28,500 0.2850 0.285 0.280 0.285 0.285 0.285 100,000 0.2850 0.00%
2023-06-13 0 0.285 0.280 0.305 0.285 0.285 100,000 28,500 0.2850 0.285 0.280 0.305 0.285 0.285 100,000 0.2850 0.00%
2023-06-12 0 0.285 0.285 0.300 0.285 0.305 20,000 5,900 0.2950 0.285 0.285 0.300 0.285 0.305 20,000 0.2950 -6.56%
2023-06-09 0 0.305 0.285 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.285 0.305 0.305 0.305 10,000 0.3050 5.17%
2023-06-08 0 0.290 0.285 0.310 - - 0 0 - 0.290 0.285 0.310 - - 0 - 0.00%
2023-06-07 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2023-06-06 0 0.290 0.285 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.285 0.290 0.290 0.290 10,000 0.2900 1.75%
2023-06-05 0 0.285 0.285 0.290 0.285 0.285 300,000 85,500 0.2850 0.285 0.285 0.290 0.285 0.285 300,000 0.2850 1.79%
2023-06-02 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 1.82%
2023-06-01 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 0.00%
2023-05-31 0 0.275 0.275 0.290 0.275 0.290 310,000 88,150 0.2844 0.275 0.275 0.290 0.275 0.290 310,000 0.2844 -5.17%
2023-05-30 0 0.290 0.285 0.290 0.280 0.290 50,000 14,300 0.2860 0.290 0.285 0.290 0.280 0.290 50,000 0.2860 1.75%
2023-05-29 0 0.285 0.285 0.290 0.285 0.285 20,000 5,700 0.2850 0.285 0.285 0.290 0.285 0.285 20,000 0.2850 0.00%
2023-05-25 0 0.285 0.275 0.300 - - 0 0 - 0.285 0.275 0.300 - - 0 - 0.00%
2023-05-24 0 0.285 0.280 0.290 0.285 0.290 160,000 45,800 0.2863 0.285 0.280 0.290 0.285 0.290 160,000 0.2863 -1.72%
2023-05-23 0 0.290 0.290 0.295 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 0.295 0.290 0.290 20,000 0.2900 -1.69%
2023-05-22 0 0.295 0.290 0.300 0.290 0.295 250,000 73,700 0.2948 0.295 0.290 0.300 0.290 0.295 250,000 0.2948 0.00%
2023-05-19 0 0.295 0.290 0.320 - - 0 0 - 0.295 0.290 0.320 - - 0 - 0.00%
2023-05-18 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2023-05-17 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2023-05-16 0 0.295 0.295 0.305 0.290 0.295 80,000 23,500 0.2938 0.295 0.295 0.305 0.290 0.295 80,000 0.2938 -1.67%
2023-05-15 0 0.300 0.300 0.315 0.295 0.300 110,000 32,650 0.2968 0.300 0.300 0.315 0.295 0.300 110,000 0.2968 -4.76%
2023-05-12 0 0.315 0.310 0.320 0.305 0.320 720,000 226,950 0.3152 0.315 0.310 0.320 0.305 0.320 720,000 0.3152 5.00%
2023-05-11 0 0.300 0.295 0.315 0.295 0.305 260,000 77,650 0.2987 0.300 0.295 0.315 0.295 0.305 260,000 0.2987 -1.64%
2023-05-10 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2023-05-09 0 0.305 0.300 0.310 0.305 0.310 110,000 33,650 0.3059 0.305 0.300 0.310 0.305 0.310 110,000 0.3059 -7.58%
2023-05-08 0 0.330 0.320 0.330 0.300 0.335 3,480,000 1,146,300 0.3294 0.330 0.320 0.330 0.300 0.335 3,480,000 0.3294 8.20%
2023-05-05 0 0.305 0.300 0.305 0.290 0.305 3,270,000 958,400 0.2931 0.305 0.300 0.305 0.290 0.305 3,270,000 0.2931 3.39%
2023-05-04 0 0.295 0.295 0.315 0.295 0.300 180,000 53,600 0.2978 0.295 0.295 0.315 0.295 0.300 180,000 0.2978 1.72%
2023-05-03 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2023-05-02 0 0.290 0.285 0.325 - - 0 0 - 0.290 0.285 0.325 - - 0 - 0.00%
2023-04-28 0 0.290 0.285 0.310 0.290 0.290 310,000 89,900 0.2900 0.290 0.285 0.310 0.290 0.290 310,000 0.2900 0.00%
2023-04-27 0 0.290 0.290 0.320 0.290 0.290 30,000 8,700 0.2900 0.290 0.290 0.320 0.290 0.290 30,000 0.2900 0.00%
2023-04-26 0 0.290 0.290 0.305 0.285 0.295 40,000 11,550 0.2888 0.290 0.290 0.305 0.285 0.295 40,000 0.2888 -3.33%
2023-04-25 0 0.300 0.290 0.310 0.280 0.340 8,790,000 2,718,600 0.3093 0.300 0.290 0.310 0.280 0.340 8,790,000 0.3093 7.14%
2023-04-24 0 0.280 0.280 0.305 0.280 0.285 30,000 8,500 0.2833 0.280 0.280 0.305 0.280 0.285 30,000 0.2833 -1.75%
2023-04-21 0 0.285 0.280 0.305 - - 0 0 - 0.285 0.280 0.305 - - 0 - 0.00%
2023-04-20 0 0.285 0.285 0.300 0.280 0.280 50,000 14,000 0.2800 0.285 0.285 0.300 0.280 0.280 50,000 0.2800 1.79%
2023-04-19 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2023-04-18 0 0.280 0.280 0.295 0.280 0.285 220,000 62,550 0.2843 0.280 0.280 0.295 0.280 0.285 220,000 0.2843 -1.75%
2023-04-17 0 0.285 0.280 0.290 - - 0 0 - 0.285 0.280 0.290 - - 0 - 0.00%
2023-04-14 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2023-04-13 0 0.285 0.280 0.295 0.280 0.285 340,000 96,350 0.2834 0.285 0.280 0.295 0.280 0.285 340,000 0.2834 -3.39%
2023-04-12 0 0.295 0.290 0.300 0.290 0.320 4,350,000 1,377,450 0.3167 0.295 0.290 0.300 0.290 0.320 4,350,000 0.3167 1.72%
2023-04-11 0 0.290 0.280 0.295 0.280 0.300 4,271,000 1,197,445 0.2804 0.290 0.280 0.295 0.280 0.300 4,271,000 0.2804 3.57%
2023-04-06 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2023-04-04 0 0.280 0.275 0.290 0.265 0.300 10,190,000 2,878,700 0.2825 0.280 0.275 0.290 0.265 0.300 10,190,000 0.2825 3.70%
2023-04-03 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2023-03-31 0 0.270 0.265 0.280 0.265 0.300 4,420,000 1,258,850 0.2848 0.270 0.265 0.280 0.265 0.300 4,420,000 0.2848 0.00%
2023-03-30 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2023-03-29 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 1.89%
2023-03-28 0 0.265 0.260 0.280 0.260 0.270 140,000 37,650 0.2689 0.265 0.260 0.280 0.260 0.270 140,000 0.2689 -1.85%
2023-03-27 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2023-03-24 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 1.89%
2023-03-23 0 0.265 0.260 0.275 0.260 0.280 120,000 33,250 0.2771 0.265 0.260 0.275 0.260 0.280 120,000 0.2771 -3.64%
2023-03-22 0 0.275 0.265 0.285 0.265 0.285 530,000 150,550 0.2841 0.275 0.265 0.285 0.265 0.285 530,000 0.2841 1.85%
2023-03-21 0 0.270 0.265 0.270 0.265 0.280 880,000 234,300 0.2663 0.270 0.265 0.270 0.265 0.280 880,000 0.2663 -3.57%
2023-03-20 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2023-03-17 0 0.280 0.275 0.300 0.270 0.275 80,000 21,800 0.2725 0.280 0.275 0.300 0.270 0.275 80,000 0.2725 5.66%
2023-03-16 0 0.265 0.265 0.270 0.260 0.270 610,000 159,950 0.2622 0.265 0.265 0.270 0.260 0.270 610,000 0.2622 -1.85%
2023-03-15 0 0.270 0.270 0.280 0.265 0.275 290,000 78,500 0.2707 0.270 0.270 0.280 0.265 0.275 290,000 0.2707 0.00%
2023-03-14 0 0.270 0.270 0.275 0.265 0.275 240,000 65,050 0.2710 0.270 0.270 0.275 0.265 0.275 240,000 0.2710 -3.57%
2023-03-13 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2023-03-10 0 0.280 0.265 0.280 0.265 0.290 1,600,000 433,450 0.2709 0.280 0.265 0.280 0.265 0.290 1,600,000 0.2709 -5.08%
2023-03-09 0 0.295 0.285 0.315 - - 0 0 - 0.295 0.285 0.315 - - 0 - 0.00%
2023-03-08 0 0.295 0.285 0.320 - - 0 0 - 0.295 0.285 0.320 - - 0 - 0.00%
2023-03-07 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2023-03-06 0 0.295 0.295 0.300 0.285 0.300 350,000 102,400 0.2926 0.295 0.295 0.300 0.285 0.300 350,000 0.2926 -3.28%
2023-03-03 0 0.305 0.305 0.315 0.280 0.350 4,590,000 1,438,100 0.3133 0.305 0.305 0.315 0.280 0.350 4,590,000 0.3133 7.02%
2023-03-02 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2023-03-01 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2023-02-28 0 0.285 0.280 0.300 - - 690 196 0.2841 0.285 0.280 0.300 - - 690 0.2841 0.00%
2023-02-27 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2023-02-24 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2023-02-23 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2023-02-22 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2023-02-21 0 0.285 0.285 0.300 0.285 0.290 120,000 34,750 0.2896 0.285 0.285 0.300 0.285 0.290 120,000 0.2896 -3.39%
2023-02-20 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2023-02-17 0 0.295 0.285 0.295 0.290 0.300 210,000 62,000 0.2952 0.295 0.285 0.295 0.290 0.300 210,000 0.2952 -1.67%
2023-02-16 0 0.300 0.300 0.305 0.300 0.300 80,000 24,000 0.3000 0.300 0.300 0.305 0.300 0.300 80,000 0.3000 0.00%
2023-02-15 0 0.300 0.295 0.305 0.300 0.305 380,000 114,600 0.3016 0.300 0.295 0.305 0.300 0.305 380,000 0.3016 0.00%
2023-02-14 0 0.300 0.300 0.320 0.300 0.315 140,000 42,850 0.3061 0.300 0.300 0.320 0.300 0.315 140,000 0.3061 -1.64%
2023-02-13 0 0.305 0.295 0.315 - - 0 0 - 0.305 0.295 0.315 - - 0 - 0.00%
2023-02-10 0 0.305 0.300 0.315 - - 0 0 - 0.305 0.300 0.315 - - 0 - 0.00%
2023-02-09 0 0.305 0.305 0.315 0.290 0.295 110,000 32,100 0.2918 0.305 0.305 0.315 0.290 0.295 110,000 0.2918 0.00%
2023-02-08 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2023-02-07 0 0.305 0.305 0.320 0.305 0.305 60,000 18,100 0.3017 0.305 0.305 0.320 0.305 0.305 60,000 0.3017 0.00%
2023-02-06 0 0.305 0.305 0.320 0.295 0.310 140,000 42,650 0.3046 0.305 0.305 0.320 0.295 0.310 140,000 0.3046 -3.17%
2023-02-03 0 0.315 0.310 0.330 - - 0 0 - 0.315 0.310 0.330 - - 0 - 0.00%
2023-02-02 0 0.315 0.310 0.325 0.315 0.325 310,000 97,950 0.3160 0.315 0.310 0.325 0.315 0.325 310,000 0.3160 -4.55%
2023-02-01 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2023-01-31 0 0.330 0.330 0.335 0.310 0.325 340,000 108,750 0.3199 0.330 0.330 0.335 0.310 0.325 340,000 0.3199 1.54%
2023-01-30 0 0.325 0.320 0.335 0.315 0.335 50,000 16,250 0.3250 0.325 0.320 0.335 0.315 0.335 50,000 0.3250 -2.99%
2023-01-27 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2023-01-26 0 0.335 0.325 0.340 0.325 0.340 420,400 137,536 0.3272 0.335 0.325 0.340 0.325 0.340 420,400 0.3272 3.08%
2023-01-20 0 0.325 0.325 0.335 0.325 0.335 50,000 16,650 0.3330 0.325 0.325 0.335 0.325 0.335 50,000 0.3330 0.00%
2023-01-19 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2023-01-18 0 0.325 0.320 0.325 0.320 0.335 180,000 58,550 0.3253 0.325 0.320 0.325 0.320 0.335 180,000 0.3253 1.56%
2023-01-17 0 0.320 0.315 0.340 0.320 0.350 90,000 29,200 0.3244 0.320 0.315 0.340 0.320 0.350 90,000 0.3244 -3.03%
2023-01-16 0 0.330 0.330 0.350 0.330 0.350 110,000 38,300 0.3482 0.330 0.330 0.350 0.330 0.350 110,000 0.3482 -5.71%
2023-01-13 0 0.350 0.335 0.350 0.320 0.355 500,000 165,950 0.3319 0.350 0.335 0.350 0.320 0.355 500,000 0.3319 4.48%
2023-01-12 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2023-01-11 0 0.335 0.350 0.355 - - 0 0 - 0.335 0.350 0.355 - - 0 - 0.00%
2023-01-10 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 3.08%
2023-01-09 0 0.325 0.325 0.350 0.320 0.350 90,000 30,300 0.3367 0.325 0.325 0.350 0.320 0.350 90,000 0.3367 0.00%
2023-01-06 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 1.56%
2023-01-05 0 0.320 0.320 0.350 0.320 0.350 70,000 24,200 0.3457 0.320 0.320 0.350 0.320 0.350 70,000 0.3457 -8.57%
2023-01-04 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2023-01-03 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2022-12-30 0 0.350 0.315 0.350 0.340 0.350 2,110,000 737,950 0.3497 0.350 0.315 0.350 0.340 0.350 2,110,000 0.3497 14.75%
2022-12-29 0 0.305 0.305 0.330 0.295 0.305 2,110,000 622,950 0.2952 0.305 0.305 0.330 0.295 0.305 2,110,000 0.2952 -1.61%
2022-12-28 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2022-12-23 0 0.310 0.310 0.350 0.310 0.310 20,000 6,200 0.3100 0.310 0.310 0.350 0.310 0.310 20,000 0.3100 -1.59%
2022-12-22 0 0.315 0.305 0.320 0.315 0.320 70,000 22,350 0.3193 0.315 0.305 0.320 0.315 0.320 70,000 0.3193 -1.56%
2022-12-21 0 0.320 0.315 0.350 - - 0 0 - 0.320 0.315 0.350 - - 0 - 0.00%
2022-12-20 0 0.320 0.320 0.350 0.315 0.315 20,000 6,300 0.3150 0.320 0.320 0.350 0.315 0.315 20,000 0.3150 0.00%
2022-12-19 0 0.320 0.315 0.350 - - 0 0 - 0.320 0.315 0.350 - - 0 - 0.00%
2022-12-16 0 0.320 0.315 0.330 - - 0 0 - 0.320 0.315 0.330 - - 0 - 0.00%
2022-12-15 0 0.320 0.315 0.330 - - 0 0 - 0.320 0.315 0.330 - - 0 - 0.00%
2022-12-14 0 0.320 0.315 0.350 - - 0 0 - 0.320 0.315 0.350 - - 0 - 0.00%
2022-12-13 0 0.320 0.320 0.355 0.315 0.320 90,000 28,750 0.3194 0.320 0.320 0.355 0.315 0.320 90,000 0.3194 -8.57%
2022-12-12 0 0.350 0.310 0.365 - - 0 0 - 0.350 0.310 0.365 - - 0 - 0.00%
2022-12-09 0 0.350 0.310 0.350 0.310 0.360 380,000 123,250 0.3243 0.350 0.310 0.350 0.310 0.360 380,000 0.3243 16.67%
2022-12-08 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2022-12-07 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2022-12-06 0 0.300 0.290 0.335 - - 0 0 - 0.300 0.290 0.335 - - 0 - 0.00%
2022-12-05 0 0.300 0.300 0.305 0.285 0.300 90,000 26,500 0.2944 0.300 0.300 0.305 0.285 0.300 90,000 0.2944 0.00%
2022-12-02 0 0.300 0.290 0.305 0.285 0.305 160,000 47,050 0.2941 0.300 0.290 0.305 0.285 0.305 160,000 0.2941 -6.25%
2022-12-01 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2022-11-30 0 0.320 0.290 0.320 0.310 0.320 30,000 9,600 0.3200 0.320 0.290 0.320 0.310 0.320 30,000 0.3200 8.47%
2022-11-29 0 0.295 0.270 0.295 0.295 0.300 90,000 26,850 0.2983 0.295 0.270 0.295 0.295 0.300 90,000 0.2983 0.00%
2022-11-28 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2022-11-25 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2022-11-24 0 0.295 0.270 0.300 0.295 0.300 220,000 64,950 0.2952 0.295 0.270 0.300 0.295 0.300 220,000 0.2952 0.00%
2022-11-23 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2022-11-22 0 0.295 0.275 0.295 0.290 0.295 20,000 5,850 0.2925 0.295 0.275 0.295 0.290 0.295 20,000 0.2925 9.26%
2022-11-21 0 0.270 0.270 0.305 0.270 0.305 30,000 8,450 0.2817 0.270 0.270 0.305 0.270 0.305 30,000 0.2817 -8.47%
2022-11-18 0 0.295 0.270 0.305 - - 0 0 - 0.295 0.270 0.305 - - 0 - 0.00%
2022-11-17 0 0.295 0.275 0.295 0.270 0.300 30,000 8,650 0.2883 0.295 0.275 0.295 0.270 0.300 30,000 0.2883 1.72%
2022-11-16 0 0.290 0.275 0.290 0.270 0.295 40,000 11,450 0.2863 0.290 0.275 0.290 0.270 0.295 40,000 0.2863 7.41%
2022-11-15 0 0.270 0.270 0.295 0.265 0.300 330,000 95,350 0.2889 0.270 0.270 0.295 0.265 0.300 330,000 0.2889 1.89%
2022-11-14 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2022-11-11 0 0.265 0.265 0.290 0.265 0.265 410,000 108,650 0.2650 0.265 0.265 0.290 0.265 0.265 410,000 0.2650 3.92%
2022-11-10 0 0.255 0.255 0.290 0.255 0.290 510,000 147,550 0.2893 0.255 0.255 0.290 0.255 0.290 510,000 0.2893 -3.77%
2022-11-09 0 0.265 0.255 0.290 - - 0 0 - 0.265 0.255 0.290 - - 0 - 0.00%
2022-11-08 0 0.265 0.255 0.290 - - 0 0 - 0.265 0.255 0.290 - - 0 - 0.00%
2022-11-07 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2022-11-04 0 0.265 0.265 0.275 0.265 0.275 240,000 64,650 0.2694 0.265 0.265 0.275 0.265 0.275 240,000 0.2694 1.92%
2022-11-03 0 0.260 0.255 0.260 0.250 0.265 650,000 167,300 0.2574 0.260 0.255 0.260 0.250 0.265 650,000 0.2574 0.00%
2022-11-02 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 1.96%
2022-11-01 0 0.255 0.250 0.265 0.248 0.285 1,480,000 379,980 0.2567 0.255 0.250 0.265 0.248 0.285 1,480,000 0.2567 -3.77%
2022-10-31 0 0.265 0.250 0.275 0.255 0.285 650,000 171,550 0.2639 0.265 0.250 0.275 0.255 0.285 650,000 0.2639 -13.11%
2022-10-28 0 0.305 0.295 0.305 0.305 0.305 290,000 88,450 0.3050 0.305 0.295 0.305 0.305 0.305 290,000 0.3050 -4.69%
2022-10-27 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2022-10-26 0 0.320 0.295 0.320 0.295 0.320 2,030,000 639,300 0.3149 0.320 0.295 0.320 0.295 0.320 2,030,000 0.3149 3.23%
2022-10-25 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2022-10-24 0 0.310 0.310 0.315 0.295 0.345 630,000 201,000 0.3190 0.310 0.310 0.315 0.295 0.345 630,000 0.3190 0.00%
2022-10-21 0 0.310 0.310 0.345 0.300 0.340 160,000 50,650 0.3166 0.310 0.310 0.345 0.300 0.340 160,000 0.3166 3.33%
2022-10-20 0 0.300 0.300 0.330 0.290 0.295 180,000 52,950 0.2942 0.300 0.300 0.330 0.290 0.295 180,000 0.2942 0.00%
2022-10-19 0 0.300 0.270 0.335 - - 0 0 - 0.300 0.270 0.335 - - 0 - 0.00%
2022-10-18 0 0.300 0.295 0.325 - - 0 0 - 0.300 0.295 0.325 - - 0 - 0.00%
2022-10-17 0 0.300 0.295 0.310 0.265 0.300 230,000 64,650 0.2811 0.300 0.295 0.310 0.265 0.300 230,000 0.2811 0.00%
2022-10-14 0 0.300 0.300 0.320 0.300 0.305 210,000 64,000 0.3048 0.300 0.300 0.320 0.300 0.305 210,000 0.3048 0.00%
2022-10-13 0 0.300 0.300 0.325 0.300 0.315 270,000 83,500 0.3093 0.300 0.300 0.325 0.300 0.315 270,000 0.3093 -3.23%
2022-10-12 0 0.310 0.305 0.340 - - 0 0 - 0.310 0.305 0.340 - - 0 - 0.00%
2022-10-11 0 0.310 0.305 0.345 0.300 0.315 180,000 56,100 0.3117 0.310 0.305 0.345 0.300 0.315 180,000 0.3117 -3.12%
2022-10-10 0 0.320 0.315 0.345 0.315 0.320 870,000 275,050 0.3161 0.320 0.315 0.345 0.315 0.320 870,000 0.3161 1.59%
2022-10-07 0 0.315 0.315 0.345 - - 0 0 - 0.315 0.315 0.345 - - 0 - 0.00%
2022-10-06 0 0.315 0.315 0.345 0.315 0.315 30,000 9,450 0.3150 0.315 0.315 0.345 0.315 0.315 30,000 0.3150 -1.56%
2022-10-05 0 0.320 0.310 0.345 0.320 0.345 70,000 22,650 0.3236 0.320 0.310 0.345 0.320 0.345 70,000 0.3236 0.00%
2022-10-03 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2022-09-30 0 0.320 0.320 0.355 0.315 0.330 280,000 90,250 0.3223 0.320 0.320 0.355 0.315 0.330 280,000 0.3223 -4.48%
2022-09-29 0 0.335 0.330 0.335 0.335 0.345 260,000 88,450 0.3402 0.335 0.330 0.335 0.335 0.345 260,000 0.3402 -4.29%
2022-09-28 0 0.350 0.345 0.350 0.350 0.375 2,160,000 806,500 0.3734 0.350 0.345 0.350 0.350 0.375 2,160,000 0.3734 0.00%
2022-09-27 0 0.350 0.350 0.365 0.340 0.370 2,160,000 738,400 0.3419 0.350 0.350 0.365 0.340 0.370 2,160,000 0.3419 -5.41%
2022-09-26 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2022-09-23 0 0.370 0.360 0.370 0.350 0.370 80,000 29,300 0.3663 0.370 0.360 0.370 0.350 0.370 80,000 0.3663 -1.33%
2022-09-22 0 0.375 0.370 0.380 0.370 0.375 700,000 261,550 0.3736 0.375 0.370 0.380 0.370 0.375 700,000 0.3736 -1.32%
2022-09-21 0 0.380 0.375 0.380 0.370 0.380 150,000 56,900 0.3793 0.380 0.375 0.380 0.370 0.380 150,000 0.3793 1.33%
2022-09-20 0 0.375 0.375 0.380 0.370 0.375 170,000 63,550 0.3738 0.375 0.375 0.380 0.370 0.375 170,000 0.3738 0.00%
2022-09-19 0 0.375 0.375 0.385 0.370 0.375 230,000 86,200 0.3748 0.375 0.375 0.385 0.370 0.375 230,000 0.3748 0.00%
2022-09-16 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2022-09-15 0 0.375 0.375 0.380 0.375 0.385 160,000 60,550 0.3784 0.375 0.375 0.380 0.375 0.385 160,000 0.3784 0.00%
2022-09-14 0 0.375 0.370 0.385 0.370 0.385 120,000 45,300 0.3775 0.375 0.370 0.385 0.370 0.385 120,000 0.3775 -2.60%
2022-09-13 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2022-09-09 0 0.385 0.375 0.385 0.385 0.395 90,000 34,800 0.3867 0.385 0.375 0.385 0.385 0.395 90,000 0.3867 0.00%
2022-09-08 0 0.385 0.375 0.390 0.385 0.390 60,000 23,250 0.3875 0.385 0.375 0.390 0.385 0.390 60,000 0.3875 0.00%
2022-09-07 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 0.00%
2022-09-06 0 0.385 0.385 0.390 - - 0 0 - 0.385 0.385 0.390 - - 0 - 1.32%
2022-09-05 0 0.380 0.380 0.395 0.380 0.390 110,000 42,800 0.3891 0.380 0.380 0.395 0.380 0.390 110,000 0.3891 -1.30%
2022-09-02 0 0.385 0.385 0.395 0.385 0.385 20,000 7,700 0.3850 0.385 0.385 0.395 0.385 0.385 20,000 0.3850 0.00%
2022-09-01 0 0.385 0.385 0.395 0.385 0.385 40,000 15,400 0.3850 0.385 0.385 0.395 0.385 0.385 40,000 0.3850 0.00%
2022-08-31 0 0.385 0.375 0.395 - - 0 0 - 0.385 0.375 0.395 - - 0 - 0.00%
2022-08-30 0 0.385 0.370 0.395 0.385 0.385 240,000 92,400 0.3850 0.385 0.370 0.395 0.385 0.385 240,000 0.3850 0.00%
2022-08-29 0 0.385 0.370 0.395 0.385 0.385 10,000 3,850 0.3850 0.385 0.370 0.395 0.385 0.385 10,000 0.3850 -2.53%
2022-08-26 0 0.395 0.385 0.405 - - 0 0 - 0.395 0.385 0.405 - - 0 - 0.00%
2022-08-25 0 0.395 0.385 0.395 0.395 0.395 140,000 55,300 0.3950 0.395 0.385 0.395 0.395 0.395 140,000 0.3950 0.00%
2022-08-24 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2022-08-23 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2022-08-22 0 0.395 0.385 0.400 0.385 0.395 60,000 23,400 0.3900 0.395 0.385 0.400 0.385 0.395 60,000 0.3900 1.28%
2022-08-19 0 0.390 0.385 0.390 0.385 0.390 140,000 54,100 0.3864 0.390 0.385 0.390 0.385 0.390 140,000 0.3864 -1.27%
2022-08-18 0 0.395 0.390 0.395 0.390 0.395 120,000 47,150 0.3929 0.395 0.390 0.395 0.390 0.395 120,000 0.3929 0.00%
2022-08-17 0 0.395 0.395 0.400 0.395 0.395 40,000 15,800 0.3950 0.395 0.395 0.400 0.395 0.395 40,000 0.3950 0.00%
2022-08-16 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2022-08-15 0 0.395 0.395 0.410 0.385 0.390 240,000 93,550 0.3898 0.395 0.395 0.410 0.385 0.390 240,000 0.3898 -4.82%
2022-08-12 0 0.415 0.390 0.415 0.385 0.420 60,000 23,950 0.3992 0.415 0.390 0.415 0.385 0.420 60,000 0.3992 3.75%
2022-08-11 0 0.400 0.385 0.420 - - 0 0 - 0.400 0.385 0.420 - - 0 - 0.00%
2022-08-10 0 0.400 0.390 0.420 - - 0 0 - 0.400 0.390 0.420 - - 0 - 0.00%
2022-08-09 0 0.400 0.395 0.405 0.400 0.400 40,000 16,000 0.4000 0.400 0.395 0.405 0.400 0.400 40,000 0.4000 2.56%
2022-08-08 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2022-08-05 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2022-08-04 0 0.390 0.385 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.385 0.390 0.390 0.390 10,000 0.3900 1.30%
2022-08-03 0 0.385 0.380 0.390 0.375 0.385 290,000 108,850 0.3753 0.385 0.380 0.390 0.375 0.385 290,000 0.3753 0.00%
2022-08-02 0 0.385 0.380 0.395 0.380 0.385 250,000 95,400 0.3816 0.385 0.380 0.395 0.380 0.385 250,000 0.3816 -1.28%
2022-08-01 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - -1.27%
2022-07-29 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2022-07-28 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - 0.00%
2022-07-27 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2022-07-26 0 0.395 0.390 0.400 0.385 0.395 130,000 50,250 0.3865 0.395 0.390 0.400 0.385 0.395 130,000 0.3865 2.60%
2022-07-25 0 0.385 0.375 0.400 0.375 0.390 430,000 163,200 0.3795 0.385 0.375 0.400 0.375 0.390 430,000 0.3795 -1.28%
2022-07-22 0 0.390 0.390 0.405 0.390 0.390 90,000 35,100 0.3900 0.390 0.390 0.405 0.390 0.390 90,000 0.3900 0.00%
2022-07-21 0 0.390 0.390 0.400 0.390 0.395 80,000 31,500 0.3938 0.390 0.390 0.400 0.390 0.395 80,000 0.3938 -2.50%
2022-07-20 0 0.400 0.395 0.400 0.395 0.410 350,000 138,900 0.3969 0.400 0.395 0.400 0.395 0.410 350,000 0.3969 1.27%
2022-07-19 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2022-07-18 0 0.395 0.395 0.405 0.395 0.395 20,000 7,900 0.3950 0.395 0.395 0.405 0.395 0.395 20,000 0.3950 -4.82%
2022-07-15 0 0.415 0.395 0.415 0.400 0.415 30,000 12,150 0.4050 0.415 0.395 0.415 0.400 0.415 30,000 0.4050 0.00%
2022-07-14 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2022-07-13 0 0.415 0.390 0.425 - - 0 0 - 0.415 0.390 0.425 - - 0 - 0.00%
2022-07-12 0 0.415 0.395 0.425 - - 0 0 - 0.415 0.395 0.425 - - 0 - 0.00%
2022-07-11 0 0.415 0.400 0.420 0.410 0.415 400,000 163,600 0.4090 0.415 0.400 0.420 0.410 0.415 400,000 0.4090 3.75%
2022-07-08 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2022-07-07 0 0.400 0.385 0.410 - - 0 0 - 0.400 0.385 0.410 - - 0 - 0.00%
2022-07-06 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2022-07-05 0 0.400 0.390 0.405 0.400 0.400 10,000 4,000 0.4000 0.400 0.390 0.405 0.400 0.400 10,000 0.4000 2.56%
2022-07-04 0 0.390 0.390 0.410 0.390 0.400 160,000 62,550 0.3909 0.390 0.390 0.410 0.390 0.400 160,000 0.3909 0.00%
2022-06-30 0 0.390 0.385 0.395 0.385 0.395 1,180,000 457,800 0.3880 0.390 0.385 0.395 0.385 0.395 1,180,000 0.3880 -2.50%
2022-06-29 0 0.400 0.390 0.405 0.385 0.420 1,790,000 706,450 0.3947 0.400 0.390 0.405 0.385 0.420 1,790,000 0.3947 -3.61%
2022-06-28 0 0.415 0.400 0.425 0.370 0.430 1,690,000 691,100 0.4089 0.415 0.400 0.425 0.370 0.430 1,690,000 0.4089 -3.49%
2022-06-27 0 0.430 0.410 0.430 0.395 0.430 810,000 337,050 0.4161 0.430 0.410 0.430 0.395 0.430 810,000 0.4161 1.18%
2022-06-24 0 0.425 0.420 0.440 0.425 0.445 150,000 64,250 0.4283 0.425 0.420 0.440 0.425 0.445 150,000 0.4283 -1.16%
2022-06-23 0 0.430 0.420 0.430 0.420 0.430 500,000 213,950 0.4279 0.430 0.420 0.430 0.420 0.430 500,000 0.4279 1.18%
2022-06-22 0 0.425 0.415 0.425 0.410 0.430 948,500 397,005 0.4186 0.425 0.415 0.425 0.410 0.430 948,500 0.4186 -1.16%
2022-06-21 0 0.430 0.420 0.435 0.415 0.445 680,000 285,500 0.4199 0.430 0.420 0.435 0.415 0.445 680,000 0.4199 2.38%
2022-06-20 0 0.420 0.410 0.440 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2022-06-17 0 0.420 0.410 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.410 0.420 0.420 0.420 10,000 0.4200 2.44%
2022-06-16 0 0.410 0.410 0.435 0.410 0.410 400,000 164,000 0.4100 0.410 0.410 0.435 0.410 0.410 400,000 0.4100 0.00%
2022-06-15 0 0.410 0.410 0.430 0.410 0.415 40,000 16,450 0.4113 0.410 0.410 0.430 0.410 0.415 40,000 0.4113 -4.65%
2022-06-14 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2022-06-13 0 0.430 0.415 0.430 0.430 0.430 1,500,000 645,000 0.4300 0.430 0.415 0.430 0.430 0.430 1,500,000 0.4300 0.00%
2022-06-10 0 0.430 0.410 0.435 0.410 0.435 1,610,000 662,450 0.4115 0.430 0.410 0.435 0.410 0.435 1,610,000 0.4115 4.88%
2022-06-09 0 0.410 0.405 0.410 0.410 0.420 950,000 392,100 0.4127 0.410 0.405 0.410 0.410 0.420 950,000 0.4127 0.00%
2022-06-08 0 0.410 0.410 0.425 0.405 0.450 1,960,000 825,100 0.4210 0.410 0.410 0.425 0.405 0.450 1,960,000 0.4210 1.23%
2022-06-07 0 0.405 0.405 0.415 0.395 0.410 640,000 256,000 0.4000 0.405 0.405 0.415 0.395 0.410 640,000 0.4000 1.25%
2022-06-06 0 0.400 0.395 0.400 0.395 0.405 710,000 285,150 0.4016 0.400 0.395 0.400 0.395 0.405 710,000 0.4016 -1.23%
2022-06-02 0 0.405 0.400 0.405 0.400 0.410 430,000 172,800 0.4019 0.405 0.400 0.405 0.400 0.410 430,000 0.4019 0.00%
2022-06-01 0 0.405 0.395 0.410 - - 0 0 - 0.405 0.395 0.410 - - 0 - 0.00%
2022-05-31 0 0.405 0.405 0.420 0.405 0.420 280,000 115,550 0.4127 0.405 0.405 0.420 0.405 0.420 280,000 0.4127 0.00%
2022-05-30 0 0.405 0.395 0.405 0.405 0.405 50,000 20,250 0.4050 0.405 0.395 0.405 0.405 0.405 50,000 0.4050 0.00%
2022-05-27 0 0.405 0.395 0.405 0.405 0.405 430,000 174,150 0.4050 0.405 0.395 0.405 0.405 0.405 430,000 0.4050 0.00%
2022-05-26 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2022-05-25 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2022-05-24 0 0.405 0.395 0.405 0.395 0.405 400,000 158,100 0.3953 0.405 0.395 0.405 0.395 0.405 400,000 0.3953 -1.22%
2022-05-23 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2022-05-20 0 0.410 0.400 0.410 0.395 0.410 140,000 55,900 0.3993 0.410 0.400 0.410 0.395 0.410 140,000 0.3993 -1.20%
2022-05-19 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2022-05-18 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2022-05-17 0 0.415 0.400 0.420 0.395 0.415 20,000 8,100 0.4050 0.415 0.400 0.420 0.395 0.415 20,000 0.4050 0.00%
2022-05-16 0 0.415 0.395 0.430 - - 0 0 - 0.415 0.395 0.430 - - 0 - 0.00%
2022-05-13 0 0.415 0.395 0.420 0.395 0.415 80,000 32,400 0.4050 0.415 0.395 0.420 0.395 0.415 80,000 0.4050 -1.19%
2022-05-12 0 0.420 0.420 0.425 - - 0 0 - 0.420 0.420 0.425 - - 0 - 2.44%
2022-05-11 0 0.410 0.390 0.420 0.410 0.410 20,000 8,200 0.4100 0.410 0.390 0.420 0.410 0.410 20,000 0.4100 0.00%
2022-05-10 0 0.410 0.385 0.410 0.410 0.410 50,000 20,500 0.4100 0.410 0.385 0.410 0.410 0.410 50,000 0.4100 0.00%
2022-05-06 0 0.410 0.400 0.410 0.415 0.415 180,000 74,700 0.4150 0.410 0.400 0.410 0.415 0.415 180,000 0.4150 -1.20%
2022-05-05 0 0.415 0.400 0.415 0.395 0.430 580,000 234,200 0.4038 0.415 0.400 0.415 0.395 0.430 580,000 0.4038 2.47%
2022-05-04 0 0.405 0.390 0.405 0.385 0.405 360,000 141,150 0.3921 0.405 0.390 0.405 0.385 0.405 360,000 0.3921 -1.22%
2022-05-03 0 0.410 0.390 0.415 0.395 0.435 2,470,000 1,062,700 0.4302 0.410 0.390 0.415 0.395 0.435 2,470,000 0.4302 -2.38%
2022-04-29 0 0.420 0.410 0.420 0.400 0.440 3,160,000 1,317,000 0.4168 0.420 0.410 0.420 0.400 0.440 3,160,000 0.4168 5.00%
2022-04-28 0 0.400 0.380 0.400 0.390 0.400 20,000 7,900 0.3950 0.400 0.380 0.400 0.390 0.400 20,000 0.3950 2.56%
2022-04-27 0 0.390 0.380 0.390 0.375 0.390 40,000 15,300 0.3825 0.390 0.380 0.390 0.375 0.390 40,000 0.3825 0.00%
2022-04-26 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2022-04-25 0 0.390 0.370 0.390 0.370 0.390 130,000 48,900 0.3762 0.390 0.370 0.390 0.370 0.390 130,000 0.3762 -1.27%
2022-04-22 0 0.395 0.385 0.395 0.380 0.400 170,000 65,450 0.3850 0.395 0.385 0.395 0.380 0.400 170,000 0.3850 1.28%
2022-04-21 0 0.390 0.385 0.390 0.390 0.400 820,000 327,850 0.3998 0.390 0.385 0.390 0.390 0.400 820,000 0.3998 -3.70%
2022-04-20 0 0.405 0.385 0.410 0.380 0.410 350,000 135,800 0.3880 0.405 0.385 0.410 0.380 0.410 350,000 0.3880 -1.22%
2022-04-19 0 0.410 0.390 0.420 0.395 0.415 200,000 80,900 0.4045 0.410 0.390 0.420 0.395 0.415 200,000 0.4045 1.23%
2022-04-14 0 0.405 0.390 0.405 0.405 0.410 170,000 69,150 0.4068 0.405 0.390 0.405 0.405 0.410 170,000 0.4068 -1.22%
2022-04-13 0 0.410 0.400 0.425 0.390 0.410 630,000 247,100 0.3922 0.410 0.400 0.425 0.390 0.410 630,000 0.3922 0.00%
2022-04-12 0 0.410 0.400 0.425 - - 0 0 - 0.410 0.400 0.425 - - 0 - 0.00%
2022-04-11 0 0.410 0.400 0.410 0.410 0.410 250,000 102,500 0.4100 0.410 0.400 0.410 0.410 0.410 250,000 0.4100 0.00%
2022-04-08 0 0.410 0.405 0.420 0.410 0.410 80,000 32,800 0.4100 0.410 0.405 0.420 0.410 0.410 80,000 0.4100 -2.38%
2022-04-07 0 0.420 0.410 0.420 0.405 0.425 410,000 168,100 0.4100 0.420 0.410 0.420 0.405 0.425 410,000 0.4100 -1.18%
2022-04-06 0 0.425 0.405 0.425 0.420 0.425 20,000 8,450 0.4225 0.425 0.405 0.425 0.420 0.425 20,000 0.4225 1.19%
2022-04-04 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2022-04-01 0 0.420 0.405 0.420 0.395 0.420 440,000 181,950 0.4135 0.420 0.405 0.420 0.395 0.420 440,000 0.4135 1.20%
2022-03-31 0 0.415 0.390 0.415 0.395 0.415 990,000 395,350 0.3993 0.415 0.390 0.415 0.395 0.415 990,000 0.3993 0.00%
2022-03-30 0 0.415 0.405 0.415 0.410 0.415 270,000 110,750 0.4102 0.415 0.405 0.415 0.410 0.415 270,000 0.4102 3.75%
2022-03-29 0 0.400 0.400 0.410 0.400 0.400 40,000 16,000 0.4000 0.400 0.400 0.410 0.400 0.400 40,000 0.4000 0.00%
2022-03-28 0 0.400 0.385 0.405 0.400 0.405 160,000 64,700 0.4044 0.400 0.385 0.405 0.400 0.405 160,000 0.4044 -1.23%
2022-03-25 0 0.405 0.400 0.405 0.400 0.410 90,000 36,200 0.4022 0.405 0.400 0.405 0.400 0.410 90,000 0.4022 -1.22%
2022-03-24 0 0.410 0.405 0.410 0.410 0.410 30,000 12,300 0.4100 0.410 0.405 0.410 0.410 0.410 30,000 0.4100 -2.38%
2022-03-23 0 0.420 0.405 0.420 0.420 0.420 310,000 128,200 0.4135 0.420 0.405 0.420 0.420 0.420 310,000 0.4135 0.00%
2022-03-22 0 0.420 0.405 0.420 0.405 0.420 220,000 90,450 0.4111 0.420 0.405 0.420 0.405 0.420 220,000 0.4111 2.44%
2022-03-21 0 0.410 0.405 0.410 0.405 0.410 100,000 40,850 0.4085 0.410 0.405 0.410 0.405 0.410 100,000 0.4085 2.50%
2022-03-18 0 0.400 0.400 0.420 0.400 0.405 190,000 76,600 0.4032 0.400 0.400 0.420 0.400 0.405 190,000 0.4032 0.00%
2022-03-17 0 0.400 0.390 0.400 0.395 0.405 1,240,000 496,650 0.4005 0.400 0.390 0.400 0.395 0.405 1,240,000 0.4005 -4.76%
2022-03-16 0 0.420 0.380 0.420 0.400 0.420 190,000 76,900 0.4047 0.420 0.380 0.420 0.400 0.420 190,000 0.4047 5.00%
2022-03-15 0 0.400 0.370 0.400 0.360 0.405 630,000 236,000 0.3746 0.400 0.370 0.400 0.360 0.405 630,000 0.3746 -3.61%
2022-03-14 0 0.415 0.370 0.410 0.375 0.430 1,900,000 770,850 0.4057 0.415 0.370 0.410 0.375 0.430 1,900,000 0.4057 -5.68%
2022-03-11 0 0.440 0.420 0.440 0.425 0.440 300,000 129,550 0.4318 0.440 0.420 0.440 0.425 0.440 300,000 0.4318 0.00%
2022-03-10 0 0.440 0.430 0.440 0.440 0.460 90,000 39,900 0.4433 0.440 0.430 0.440 0.440 0.460 90,000 0.4433 -2.22%
2022-03-09 0 0.450 0.430 0.450 0.440 0.455 240,000 107,000 0.4458 0.450 0.430 0.450 0.440 0.455 240,000 0.4458 0.00%
2022-03-08 0 0.450 0.435 0.450 0.435 0.450 460,000 204,200 0.4439 0.450 0.435 0.450 0.435 0.450 460,000 0.4439 -2.17%
2022-03-07 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - -2.13%
2022-03-04 0 0.470 0.445 0.470 0.440 0.470 130,000 58,700 0.4515 0.470 0.445 0.470 0.440 0.470 130,000 0.4515 3.30%
2022-03-03 0 0.455 0.455 0.470 0.455 0.455 430,000 195,650 0.4550 0.455 0.455 0.470 0.455 0.455 430,000 0.4550 -3.19%
2022-03-02 0 0.470 0.415 0.470 0.470 0.470 40,000 18,800 0.4700 0.470 0.415 0.470 0.470 0.470 40,000 0.4700 0.00%
2022-03-01 0 0.470 0.460 0.475 0.460 0.470 440,000 204,150 0.4640 0.470 0.460 0.475 0.460 0.470 440,000 0.4640 2.17%
2022-02-28 0 0.460 0.450 0.460 0.460 0.460 310,000 142,600 0.4600 0.460 0.450 0.460 0.460 0.460 310,000 0.4600 -1.08%
2022-02-25 0 0.465 0.450 0.465 0.440 0.465 310,000 137,250 0.4427 0.465 0.450 0.465 0.440 0.465 310,000 0.4427 0.00%
2022-02-24 0 0.465 0.435 0.465 0.465 0.465 20,000 9,300 0.4650 0.465 0.435 0.465 0.465 0.465 20,000 0.4650 0.00%
2022-02-23 0 0.465 0.450 0.485 0.465 0.465 30,000 13,950 0.4650 0.465 0.450 0.485 0.465 0.465 30,000 0.4650 0.00%
2022-02-22 0 0.465 0.455 0.480 0.460 0.475 660,000 309,200 0.4685 0.465 0.455 0.480 0.460 0.475 660,000 0.4685 -1.06%
2022-02-21 0 0.470 0.460 0.470 0.470 0.470 10,000 4,700 0.4700 0.470 0.460 0.470 0.470 0.470 10,000 0.4700 -1.05%
2022-02-18 0 0.475 0.460 0.495 - - 0 0 - 0.475 0.460 0.495 - - 0 - 0.00%
2022-02-17 0 0.475 0.470 0.495 0.475 0.475 50,000 23,750 0.4750 0.475 0.470 0.495 0.475 0.475 50,000 0.4750 0.00%
2022-02-16 0 0.475 0.475 0.490 - - 0 0 - 0.475 0.475 0.490 - - 0 - 0.00%
2022-02-15 0 0.475 0.475 0.490 0.475 0.480 230,000 110,300 0.4796 0.475 0.475 0.490 0.475 0.480 230,000 0.4796 -2.06%
2022-02-14 0 0.485 0.480 0.485 0.470 0.490 50,000 23,850 0.4770 0.485 0.480 0.485 0.470 0.490 50,000 0.4770 1.04%
2022-02-11 0 0.480 0.480 0.485 0.480 0.480 80,000 38,400 0.4800 0.480 0.480 0.485 0.480 0.480 80,000 0.4800 -2.04%
2022-02-10 0 0.490 0.480 0.490 0.490 0.495 60,000 29,550 0.4925 0.490 0.480 0.490 0.490 0.495 60,000 0.4925 0.00%
2022-02-09 0 0.490 0.490 0.495 0.480 0.490 110,000 53,050 0.4823 0.490 0.490 0.495 0.480 0.490 110,000 0.4823 0.00%
2022-02-08 0 0.490 0.485 0.490 0.480 0.495 1,750,000 855,900 0.4891 0.490 0.485 0.490 0.480 0.495 1,750,000 0.4891 2.08%
2022-02-07 0 0.480 0.465 0.485 0.480 0.485 310,000 149,900 0.4835 0.480 0.465 0.485 0.480 0.485 310,000 0.4835 0.00%
2022-02-04 0 0.480 0.470 0.480 0.480 0.480 10,000 4,800 0.4800 0.480 0.470 0.480 0.480 0.480 10,000 0.4800 -1.03%
2022-01-31 0 0.485 0.470 0.485 0.480 0.485 20,000 9,650 0.4825 0.485 0.470 0.485 0.480 0.485 20,000 0.4825 3.19%
2022-01-28 0 0.470 0.460 0.470 0.460 0.470 160,000 73,700 0.4606 0.470 0.460 0.470 0.460 0.470 160,000 0.4606 2.17%
2022-01-27 0 0.460 0.460 0.465 0.460 0.465 1,460,000 678,700 0.4649 0.460 0.460 0.465 0.460 0.465 1,460,000 0.4649 -3.16%
2022-01-26 0 0.475 0.440 0.480 0.475 0.475 1,000,000 475,000 0.4750 0.475 0.440 0.480 0.475 0.475 1,000,000 0.4750 -1.04%
2022-01-25 0 0.480 0.475 0.480 0.480 0.485 1,030,000 494,450 0.4800 0.480 0.475 0.480 0.480 0.485 1,030,000 0.4800 0.00%
2022-01-24 0 0.480 0.480 0.485 0.475 0.480 1,080,000 518,300 0.4799 0.480 0.480 0.485 0.475 0.480 1,080,000 0.4799 1.05%
2022-01-21 0 0.475 0.475 0.480 0.460 0.475 630,000 298,800 0.4743 0.475 0.475 0.480 0.460 0.475 630,000 0.4743 3.26%
2022-01-20 0 0.460 0.460 0.475 0.430 0.480 1,270,000 589,700 0.4643 0.460 0.460 0.475 0.430 0.480 1,270,000 0.4643 -3.16%
2022-01-19 0 0.475 0.460 0.475 0.480 0.480 20,000 9,600 0.4800 0.475 0.460 0.475 0.480 0.480 20,000 0.4800 -1.04%
2022-01-18 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2022-01-17 0 0.480 0.460 0.480 0.480 0.480 120,000 57,600 0.4800 0.480 0.460 0.480 0.480 0.480 120,000 0.4800 0.00%
2022-01-14 0 0.480 0.470 0.480 0.480 0.480 510,000 244,800 0.4800 0.480 0.470 0.480 0.480 0.480 510,000 0.4800 0.00%
2022-01-13 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2022-01-12 0 0.480 0.460 0.485 0.465 0.480 70,000 33,450 0.4779 0.480 0.460 0.485 0.465 0.480 70,000 0.4779 3.23%
2022-01-11 0 0.465 0.465 0.480 0.465 0.465 90,000 41,850 0.4650 0.465 0.465 0.480 0.465 0.465 90,000 0.4650 -4.12%
2022-01-10 0 0.485 0.485 0.490 0.475 0.475 230,000 109,400 0.4757 0.485 0.485 0.490 0.475 0.475 230,000 0.4757 -1.02%
2022-01-07 0 0.490 0.490 0.495 0.490 0.490 110,000 53,900 0.4900 0.490 0.490 0.495 0.490 0.490 110,000 0.4900 -1.01%
2022-01-06 0 0.495 0.480 0.495 0.475 0.495 1,510,000 725,500 0.4805 0.495 0.480 0.495 0.475 0.495 1,510,000 0.4805 0.00%
2022-01-05 0 0.495 0.495 0.500 0.495 0.500 520,000 259,050 0.4982 0.495 0.495 0.500 0.495 0.500 520,000 0.4982 1.02%
2022-01-04 0 0.490 0.490 0.495 0.490 0.500 1,840,000 914,450 0.4970 0.490 0.490 0.495 0.490 0.500 1,840,000 0.4970 2.08%
2022-01-03 0 0.480 0.475 0.480 0.460 0.560 7,580,000 3,868,150 0.5103 0.480 0.475 0.480 0.460 0.560 7,580,000 0.5103 -2.04%
2021-12-31 0 0.490 0.480 0.495 0.460 0.520 2,640,000 1,265,350 0.4793 0.490 0.480 0.495 0.460 0.520 2,640,000 0.4793 6.52%
2021-12-30 0 0.460 0.460 0.470 0.445 0.460 1,290,000 587,900 0.4557 0.460 0.460 0.470 0.445 0.460 1,290,000 0.4557 3.37%
2021-12-29 0 0.445 0.445 0.450 0.440 0.445 1,260,000 556,750 0.4419 0.445 0.445 0.450 0.440 0.445 1,260,000 0.4419 2.30%
2021-12-28 0 0.435 0.430 0.440 0.425 0.435 340,000 147,550 0.4340 0.435 0.430 0.440 0.425 0.435 340,000 0.4340 2.35%
2021-12-24 0 0.425 0.415 0.435 - - 0 0 - 0.425 0.415 0.435 - - 0 - 0.00%
2021-12-23 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2021-12-22 0 0.425 0.415 0.425 0.425 0.425 100,000 42,500 0.4250 0.425 0.415 0.425 0.425 0.425 100,000 0.4250 0.00%
2021-12-21 0 0.425 0.415 0.425 0.425 0.425 200,000 85,000 0.4250 0.425 0.415 0.425 0.425 0.425 200,000 0.4250 0.00%
2021-12-20 0 0.425 0.415 0.425 0.420 0.425 20,000 8,450 0.4225 0.425 0.415 0.425 0.420 0.425 20,000 0.4225 0.00%
2021-12-17 0 0.425 0.415 0.435 0.425 0.425 70,000 29,750 0.4250 0.425 0.415 0.435 0.425 0.425 70,000 0.4250 0.00%
2021-12-16 0 0.425 0.420 0.435 0.415 0.425 30,000 12,550 0.4183 0.425 0.420 0.435 0.415 0.425 30,000 0.4183 -2.30%
2021-12-15 0 0.435 0.415 0.435 0.435 0.435 750,000 326,500 0.4353 0.435 0.415 0.435 0.435 0.435 750,000 0.4353 2.35%
2021-12-14 0 0.425 0.425 0.430 0.410 0.430 60,000 25,600 0.4267 0.425 0.425 0.430 0.410 0.430 60,000 0.4267 -1.16%
2021-12-13 0 0.430 0.425 0.435 0.425 0.430 110,000 47,050 0.4277 0.430 0.425 0.435 0.425 0.430 110,000 0.4277 1.18%
2021-12-10 0 0.425 0.415 0.430 0.415 0.425 940,000 398,750 0.4242 0.425 0.415 0.430 0.415 0.425 940,000 0.4242 3.66%
2021-12-09 0 0.410 0.400 0.415 0.405 0.410 350,000 143,300 0.4094 0.410 0.400 0.415 0.405 0.410 350,000 0.4094 1.23%
2021-12-08 0 0.405 0.390 0.405 0.405 0.405 100,000 40,500 0.4050 0.405 0.390 0.405 0.405 0.405 100,000 0.4050 1.25%
2021-12-07 0 0.400 0.390 0.400 0.390 0.400 290,000 114,800 0.3959 0.400 0.390 0.400 0.390 0.400 290,000 0.3959 0.00%
2021-12-06 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2021-12-03 0 0.400 0.390 0.400 0.390 0.400 90,000 35,200 0.3911 0.400 0.390 0.400 0.390 0.400 90,000 0.3911 0.00%
2021-12-02 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2021-12-01 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2021-11-30 0 0.400 0.395 0.400 0.395 0.400 340,000 135,650 0.3990 0.400 0.395 0.400 0.395 0.400 340,000 0.3990 2.56%
2021-11-29 0 0.390 0.395 0.405 0.390 0.415 270,000 108,650 0.4024 0.390 0.395 0.405 0.390 0.415 270,000 0.4024 -7.14%
2021-11-26 0 0.420 0.405 0.420 0.410 0.420 210,000 86,200 0.4105 0.420 0.405 0.420 0.410 0.420 210,000 0.4105 -1.18%
2021-11-25 0 0.425 0.415 0.430 0.410 0.430 240,000 101,100 0.4213 0.425 0.415 0.430 0.410 0.430 240,000 0.4213 3.66%
2021-11-24 0 0.410 0.400 0.425 - - 0 0 - 0.410 0.400 0.425 - - 0 - 0.00%
2021-11-23 0 0.410 0.405 0.420 0.400 0.410 590,000 241,200 0.4088 0.410 0.405 0.420 0.400 0.410 590,000 0.4088 0.00%
2021-11-22 0 0.410 0.405 0.420 0.410 0.410 50,000 20,500 0.4100 0.410 0.405 0.420 0.410 0.410 50,000 0.4100 0.00%
2021-11-19 0 0.410 0.405 0.420 0.410 0.420 260,000 106,900 0.4112 0.410 0.405 0.420 0.410 0.420 260,000 0.4112 0.00%
2021-11-18 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2021-11-17 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2021-11-16 0 0.410 0.400 0.410 0.410 0.410 130,000 53,300 0.4100 0.410 0.400 0.410 0.410 0.410 130,000 0.4100 0.00%
2021-11-15 0 0.410 0.405 0.410 0.410 0.435 2,450,000 1,058,300 0.4320 0.410 0.405 0.410 0.410 0.435 2,450,000 0.4320 2.50%
2021-11-12 0 0.400 0.400 0.415 0.400 0.405 260,000 105,250 0.4048 0.400 0.400 0.415 0.400 0.405 260,000 0.4048 0.00%
2021-11-11 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 0.400 0.400 0.410 0.400 0.400 30,000 0.4000 0.00%
2021-11-10 0 0.400 0.400 0.410 0.390 0.410 2,050,000 800,250 0.3904 0.400 0.400 0.410 0.390 0.410 2,050,000 0.3904 0.00%
2021-11-09 0 0.400 0.385 0.405 0.400 0.440 4,450,000 1,844,000 0.4144 0.400 0.385 0.405 0.400 0.440 4,450,000 0.4144 0.00%
2021-11-08 0 0.400 0.395 0.405 0.400 0.400 80,000 32,000 0.4000 0.400 0.395 0.405 0.400 0.400 80,000 0.4000 0.00%
2021-11-05 0 0.400 0.390 0.415 0.400 0.415 40,000 16,200 0.4050 0.400 0.390 0.415 0.400 0.415 40,000 0.4050 0.00%
2021-11-04 0 0.400 0.400 0.405 0.400 0.405 570,000 229,250 0.4022 0.400 0.400 0.405 0.400 0.405 570,000 0.4022 -2.44%
2021-11-03 0 0.410 0.405 0.430 0.410 0.410 100,000 41,000 0.4100 0.410 0.405 0.430 0.410 0.410 100,000 0.4100 0.00%
2021-11-02 0 0.410 0.410 0.420 0.410 0.430 350,000 146,550 0.4187 0.410 0.410 0.420 0.410 0.430 350,000 0.4187 -4.65%
2021-11-01 0 0.430 0.410 0.440 0.410 0.440 120,000 51,500 0.4292 0.430 0.410 0.440 0.410 0.440 120,000 0.4292 -2.27%
2021-10-29 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2021-10-28 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2021-10-27 0 0.440 0.415 0.440 - - 2,000 880 0.4400 0.440 0.415 0.440 - - 2,000 0.4400 0.00%
2021-10-26 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2021-10-25 0 0.440 0.415 0.445 - - 0 0 - 0.440 0.415 0.445 - - 0 - 0.00%
2021-10-22 0 0.440 0.420 0.440 0.445 0.445 40,000 17,800 0.4450 0.440 0.420 0.440 0.445 0.445 40,000 0.4450 0.00%
2021-10-21 0 0.440 0.420 0.445 - - 0 0 - 0.440 0.420 0.445 - - 0 - 0.00%
2021-10-20 0 0.440 0.425 0.445 - - 0 0 - 0.440 0.425 0.445 - - 0 - 0.00%
2021-10-19 0 0.440 0.440 0.445 0.420 0.440 100,000 43,000 0.4300 0.440 0.440 0.445 0.420 0.440 100,000 0.4300 2.33%
2021-10-18 0 0.430 0.410 0.445 0.430 0.430 40,000 17,200 0.4300 0.430 0.410 0.445 0.430 0.430 40,000 0.4300 1.18%
2021-10-15 0 0.425 0.425 0.450 0.410 0.445 100,000 42,050 0.4205 0.425 0.425 0.450 0.410 0.445 100,000 0.4205 -4.49%
2021-10-12 0 0.445 0.425 0.450 0.420 0.450 60,000 25,550 0.4258 0.445 0.425 0.450 0.420 0.450 60,000 0.4258 -1.11%
2021-10-11 0 0.450 0.420 0.460 - - 0 0 - 0.450 0.420 0.460 - - 0 - 0.00%
2021-10-08 0 0.450 0.440 0.450 0.450 0.450 110,000 49,500 0.4500 0.450 0.440 0.450 0.450 0.450 110,000 0.4500 0.00%
2021-10-07 0 0.450 0.450 0.460 0.450 0.450 400,000 180,000 0.4500 0.450 0.450 0.460 0.450 0.450 400,000 0.4500 0.00%
2021-10-06 0 0.450 0.450 0.460 0.450 0.450 70,000 31,500 0.4500 0.450 0.450 0.460 0.450 0.450 70,000 0.4500 1.12%
2021-10-05 0 0.445 0.445 0.455 0.445 0.445 310,000 137,950 0.4450 0.445 0.445 0.455 0.445 0.445 310,000 0.4450 1.14%
2021-10-04 0 0.440 0.440 0.455 0.440 0.440 170,000 74,800 0.4400 0.440 0.440 0.455 0.440 0.440 170,000 0.4400 0.00%
2021-09-30 0 0.440 0.440 0.455 0.435 0.460 750,000 332,650 0.4435 0.440 0.440 0.455 0.435 0.460 750,000 0.4435 1.15%
2021-09-29 0 0.435 0.435 0.455 0.435 0.435 70,000 30,450 0.4350 0.435 0.435 0.455 0.435 0.435 70,000 0.4350 0.00%
2021-09-28 0 0.435 0.435 0.445 0.435 0.435 1,060,000 461,100 0.4350 0.435 0.435 0.445 0.435 0.435 1,060,000 0.4350 0.00%
2021-09-27 0 0.435 0.420 0.435 0.415 0.435 50,000 21,350 0.4270 0.435 0.420 0.435 0.415 0.435 50,000 0.4270 1.16%
2021-09-24 0 0.430 0.410 0.435 0.430 0.430 40,000 17,200 0.4300 0.430 0.410 0.435 0.430 0.430 40,000 0.4300 3.61%
2021-09-23 0 0.415 0.415 0.430 0.410 0.410 50,000 20,500 0.4100 0.415 0.415 0.430 0.410 0.410 50,000 0.4100 -4.60%
2021-09-21 0 0.435 0.415 0.435 0.415 0.435 40,000 16,800 0.4200 0.435 0.415 0.435 0.415 0.435 40,000 0.4200 1.16%
2021-09-20 0 0.430 0.420 0.435 0.430 0.430 30,000 12,900 0.4300 0.430 0.420 0.435 0.430 0.430 30,000 0.4300 -2.27%
2021-09-17 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2021-09-16 0 0.440 0.440 0.450 0.435 0.465 2,670,000 1,229,500 0.4605 0.440 0.440 0.450 0.435 0.465 2,670,000 0.4605 1.15%
2021-09-15 0 0.435 0.425 0.435 0.420 0.465 4,240,000 1,823,750 0.4301 0.435 0.425 0.435 0.420 0.465 4,240,000 0.4301 -6.45%
2021-09-14 0 0.465 0.455 0.465 0.410 0.470 4,640,000 2,010,300 0.4333 0.465 0.455 0.465 0.410 0.470 4,640,000 0.4333 12.05%
2021-09-13 0 0.415 0.415 0.420 0.405 0.415 130,000 53,750 0.4135 0.415 0.415 0.420 0.405 0.415 130,000 0.4135 2.47%
2021-09-10 0 0.405 0.405 0.415 0.405 0.410 130,000 52,750 0.4058 0.405 0.405 0.415 0.405 0.410 130,000 0.4058 -3.57%
2021-09-09 0 0.420 0.410 0.420 0.400 0.420 180,000 73,200 0.4067 0.420 0.410 0.420 0.400 0.420 180,000 0.4067 3.70%
2021-09-08 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 0.00%
2021-09-07 0 0.405 0.405 0.420 0.405 0.405 40,000 16,200 0.4050 0.405 0.405 0.420 0.405 0.405 40,000 0.4050 -1.22%
2021-09-06 0 0.410 0.410 0.430 0.400 0.410 710,000 284,100 0.4001 0.410 0.410 0.430 0.400 0.410 710,000 0.4001 0.00%
2021-09-03 0 0.410 0.400 0.420 0.410 0.410 30,000 12,300 0.4100 0.410 0.400 0.420 0.410 0.410 30,000 0.4100 0.00%
2021-09-02 0 0.410 0.405 0.420 0.410 0.410 60,000 24,600 0.4100 0.410 0.405 0.420 0.410 0.410 60,000 0.4100 0.00%
2021-09-01 0 0.410 0.410 0.420 0.410 0.410 200,000 82,000 0.4100 0.410 0.410 0.420 0.410 0.410 200,000 0.4100 0.00%
2021-08-31 0 0.410 0.400 0.425 - - 0 0 - 0.410 0.400 0.425 - - 0 - 0.00%
2021-08-30 0 0.410 0.400 0.430 - - 0 0 - 0.410 0.400 0.430 - - 0 - 0.00%
2021-08-27 0 0.410 0.405 0.420 - - 40,000 16,200 0.4050 0.410 0.405 0.420 - - 40,000 0.4050 0.00%
2021-08-26 0 0.410 0.405 0.415 0.400 0.410 1,280,000 518,500 0.4051 0.410 0.405 0.415 0.400 0.410 1,280,000 0.4051 0.00%
2021-08-25 0 0.410 0.410 0.425 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.425 0.410 0.410 10,000 0.4100 -2.38%
2021-08-24 0 0.420 0.410 0.425 - - 0 0 - 0.420 0.410 0.425 - - 0 - 0.00%
2021-08-23 0 0.420 0.405 0.425 0.405 0.425 730,000 300,100 0.4111 0.420 0.405 0.425 0.405 0.425 730,000 0.4111 2.44%
2021-08-20 0 0.410 0.410 0.415 0.405 0.410 2,080,000 851,750 0.4095 0.410 0.410 0.415 0.405 0.410 2,080,000 0.4095 -4.65%
2021-08-19 0 0.430 0.410 0.430 0.435 0.435 1,080,000 469,800 0.4350 0.430 0.410 0.430 0.435 0.435 1,080,000 0.4350 -1.15%
2021-08-18 0 0.435 0.425 0.435 0.430 0.435 60,000 25,850 0.4308 0.435 0.425 0.435 0.430 0.435 60,000 0.4308 1.16%
2021-08-17 0 0.430 0.420 0.435 0.430 0.430 500,000 215,000 0.4300 0.430 0.420 0.435 0.430 0.430 500,000 0.4300 -1.15%
2021-08-16 0 0.435 0.425 0.435 0.435 0.440 510,000 221,900 0.4351 0.435 0.425 0.435 0.435 0.440 510,000 0.4351 -1.14%
2021-08-13 0 0.440 0.425 0.440 0.425 0.440 240,000 105,000 0.4375 0.440 0.425 0.440 0.425 0.440 240,000 0.4375 3.53%
2021-08-12 0 0.425 0.425 0.430 0.420 0.425 250,000 106,050 0.4242 0.425 0.425 0.430 0.420 0.425 250,000 0.4242 -2.30%
2021-08-11 0 0.435 0.430 0.440 0.435 0.435 190,000 82,650 0.4350 0.435 0.430 0.440 0.435 0.435 190,000 0.4350 -1.14%
2021-08-10 0 0.440 0.440 0.445 0.435 0.455 1,610,000 728,100 0.4522 0.440 0.440 0.445 0.435 0.455 1,610,000 0.4522 -1.12%
2021-08-09 0 0.445 0.430 0.445 0.445 0.445 120,000 53,400 0.4450 0.445 0.430 0.445 0.445 0.445 120,000 0.4450 2.30%
2021-08-06 0 0.435 0.420 0.440 - - 50,000 21,000 0.4200 0.435 0.420 0.440 - - 50,000 0.4200 0.00%
2021-08-05 0 0.435 0.425 0.440 - - 0 0 - 0.435 0.425 0.440 - - 0 - 0.00%
2021-08-04 0 0.435 0.425 0.440 0.425 0.435 1,510,000 642,750 0.4257 0.435 0.425 0.440 0.425 0.435 1,510,000 0.4257 -1.14%
2021-08-03 0 0.440 0.425 0.440 0.435 0.445 630,000 276,250 0.4385 0.440 0.425 0.440 0.435 0.445 630,000 0.4385 2.33%
2021-08-02 0 0.430 0.425 0.445 0.430 0.435 110,000 47,350 0.4305 0.430 0.425 0.445 0.430 0.435 110,000 0.4305 0.00%
2021-07-30 0 0.430 0.430 0.435 0.400 0.435 1,070,000 449,550 0.4201 0.430 0.430 0.435 0.400 0.435 1,070,000 0.4201 -2.27%
2021-07-29 0 0.440 0.420 0.440 0.420 0.440 1,340,000 564,650 0.4214 0.440 0.420 0.440 0.420 0.440 1,340,000 0.4214 2.33%
2021-07-28 0 0.430 0.410 0.430 0.420 0.450 770,000 329,650 0.4281 0.430 0.410 0.430 0.420 0.450 770,000 0.4281 -2.27%
2021-07-27 0 0.440 0.415 0.440 0.420 0.440 540,000 228,850 0.4238 0.440 0.415 0.440 0.420 0.440 540,000 0.4238 -2.22%
2021-07-26 0 0.450 0.420 0.455 - - 0 0 - 0.450 0.420 0.455 - - 0 - -1.10%
2021-07-23 0 0.455 0.450 0.455 0.450 0.455 40,000 18,100 0.4525 0.455 0.450 0.455 0.450 0.455 40,000 0.4525 1.11%
2021-07-22 0 0.450 0.430 0.450 0.430 0.450 210,000 90,700 0.4319 0.450 0.430 0.450 0.430 0.450 210,000 0.4319 2.27%
2021-07-21 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2021-07-20 0 0.440 0.435 0.450 - - 0 0 - 0.440 0.435 0.450 - - 0 - 0.00%
2021-07-19 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 0.440 0.430 0.440 0.440 0.440 100,000 0.4400 0.00%
2021-07-16 0 0.440 0.430 0.440 0.430 0.445 1,550,000 670,600 0.4326 0.440 0.430 0.440 0.430 0.445 1,550,000 0.4326 0.00%
2021-07-15 0 0.440 0.430 0.440 0.430 0.440 230,000 100,400 0.4365 0.440 0.430 0.440 0.430 0.440 230,000 0.4365 1.15%
2021-07-14 0 0.435 0.430 0.435 0.430 0.440 1,300,000 567,550 0.4366 0.435 0.430 0.435 0.430 0.440 1,300,000 0.4366 -1.14%
2021-07-13 0 0.440 0.435 0.445 0.440 0.450 760,000 336,000 0.4421 0.440 0.435 0.445 0.440 0.450 760,000 0.4421 -2.22%
2021-07-12 0 0.450 0.450 0.470 0.440 0.450 1,300,000 574,300 0.4418 0.450 0.450 0.470 0.440 0.450 1,300,000 0.4418 0.00%
2021-07-09 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2021-07-08 0 0.450 0.440 0.450 0.440 0.450 770,000 346,350 0.4498 0.450 0.440 0.450 0.440 0.450 770,000 0.4498 -2.17%
2021-07-07 0 0.460 0.450 0.465 0.450 0.470 660,000 300,150 0.4548 0.460 0.450 0.465 0.450 0.470 660,000 0.4548 -2.13%
2021-07-06 0 0.470 0.465 0.490 - - 0 0 - 0.470 0.465 0.490 - - 0 - 0.00%
2021-07-05 0 0.470 0.470 0.480 0.470 0.480 250,000 117,600 0.4704 0.470 0.470 0.480 0.470 0.480 250,000 0.4704 -2.08%
2021-07-02 0 0.480 0.480 0.485 0.480 0.480 40,000 19,200 0.4800 0.480 0.480 0.485 0.480 0.480 40,000 0.4800 -2.04%
2021-06-30 0 0.490 0.480 0.495 0.490 0.520 1,570,000 782,550 0.4984 0.490 0.480 0.495 0.490 0.520 1,570,000 0.4984 2.10%
2021-06-29 0 0.540 0.530 0.540 0.520 0.550 970,000 517,200 0.5332 0.480 0.471 0.480 0.462 0.489 1,091,477 0.4739 -1.82%
2021-06-28 0 0.550 0.550 0.560 0.540 0.560 1,140,000 631,900 0.5543 0.489 0.489 0.498 0.480 0.498 1,282,767 0.4926 1.85%
2021-06-25 0 0.540 0.540 0.550 0.480 0.560 14,950,000 7,679,650 0.5137 0.480 0.480 0.489 0.427 0.498 16,822,255 0.4565 -3.57%
2021-06-24 0 0.560 0.550 0.560 0.560 0.560 290,000 162,400 0.5600 0.498 0.489 0.498 0.498 0.498 326,318 0.4977 0.00%
2021-06-23 0 0.560 0.550 0.560 0.560 0.570 380,000 215,000 0.5658 0.498 0.489 0.498 0.498 0.507 427,589 0.5028 -1.75%
2021-06-22 0 0.570 0.560 0.570 0.560 0.580 1,020,000 582,500 0.5711 0.507 0.498 0.507 0.498 0.515 1,147,739 0.5075 1.79%
2021-06-21 0 0.560 0.550 0.560 0.560 0.590 1,600,000 910,900 0.5693 0.498 0.489 0.498 0.498 0.524 1,800,375 0.5060 -5.08%
2021-06-18 0 0.590 0.580 0.590 - - 110,000 63,800 0.5800 0.524 0.515 0.524 - - 123,776 0.5154 -1.67%
2021-06-17 0 0.600 0.580 0.600 0.590 0.600 730,000 432,200 0.5921 0.533 0.515 0.533 0.524 0.533 821,421 0.5262 -1.64%
2021-06-16 0 0.610 0.600 0.610 0.600 0.620 180,000 109,300 0.6072 0.542 0.533 0.542 0.533 0.551 202,542 0.5396 0.00%
2021-06-15 0 0.610 0.590 0.610 0.600 0.620 2,060,000 1,240,200 0.6020 0.542 0.524 0.542 0.533 0.551 2,317,983 0.5350 0.00%
2021-06-11 0 0.610 0.610 0.630 0.590 0.630 640,000 388,300 0.6067 0.542 0.542 0.560 0.524 0.560 720,150 0.5392 5.17%
2021-06-10 0 0.580 0.560 0.580 0.580 0.580 2,500,000 1,450,000 0.5800 0.515 0.498 0.515 0.515 0.515 2,813,086 0.5154 0.00%
2021-06-09 0 0.580 0.570 0.580 0.580 0.580 140,000 81,200 0.5800 0.515 0.507 0.515 0.515 0.515 157,533 0.5154 1.75%
2021-06-08 0 0.570 0.550 0.570 - - 0 0 - 0.507 0.489 0.507 - - 0 - -1.72%
2021-06-07 0 0.580 0.550 0.580 0.570 0.580 630,000 359,800 0.5711 0.515 0.489 0.515 0.507 0.515 708,898 0.5075 3.57%
2021-06-04 0 0.560 0.540 0.560 0.540 0.560 360,000 198,500 0.5514 0.498 0.480 0.498 0.480 0.498 405,084 0.4900 -1.75%
2021-06-03 0 0.570 0.570 0.580 0.560 0.570 1,370,000 776,400 0.5667 0.507 0.507 0.515 0.498 0.507 1,541,571 0.5036 3.64%
2021-06-02 0 0.550 0.540 0.550 0.550 0.550 120,000 66,000 0.5500 0.489 0.480 0.489 0.489 0.489 135,028 0.4888 0.00%
2021-06-01 0 0.550 0.540 0.550 0.540 0.550 60,000 32,800 0.5467 0.489 0.480 0.489 0.480 0.489 67,514 0.4858 1.85%
2021-05-31 0 0.540 0.530 0.540 0.520 0.550 720,000 383,500 0.5326 0.480 0.471 0.480 0.462 0.489 810,169 0.4734 -5.26%
2021-05-28 0 0.570 0.540 0.570 0.550 0.590 2,080,000 1,193,600 0.5738 0.507 0.480 0.507 0.489 0.524 2,340,488 0.5100 -8.06%
2021-05-27 0 0.620 0.600 0.620 0.620 0.630 30,000 18,700 0.6233 0.551 0.533 0.551 0.551 0.560 33,757 0.5540 -1.59%
2021-05-26 0 0.630 0.610 0.630 0.630 0.640 590,000 376,600 0.6383 0.560 0.542 0.560 0.560 0.569 663,888 0.5673 -1.56%
2021-05-25 0 0.640 0.630 0.640 0.620 0.640 1,260,000 802,100 0.6366 0.569 0.560 0.569 0.551 0.569 1,417,795 0.5657 3.23%
2021-05-24 0 0.620 0.610 0.620 0.610 0.670 3,090,000 1,970,000 0.6375 0.551 0.542 0.551 0.542 0.595 3,476,974 0.5666 -4.62%
2021-05-21 0 0.650 0.650 0.660 0.640 0.670 660,000 430,200 0.6518 0.578 0.578 0.587 0.569 0.595 742,655 0.5793 -1.52%
2021-05-20 0 0.660 0.650 0.660 0.580 0.660 4,760,000 3,004,600 0.6312 0.587 0.578 0.587 0.515 0.587 5,356,116 0.5610 4.76%
2021-05-18 0 0.630 0.620 0.630 0.590 0.630 2,010,000 1,248,000 0.6209 0.560 0.551 0.560 0.524 0.560 2,261,721 0.5518 6.78%
2021-05-17 0 0.590 0.590 0.600 0.570 0.620 3,280,000 1,987,900 0.6061 0.524 0.524 0.533 0.507 0.551 3,690,769 0.5386 1.72%
2021-05-14 0 0.580 0.580 0.590 0.560 0.590 6,190,000 3,586,800 0.5795 0.515 0.515 0.524 0.498 0.524 6,965,201 0.5150 5.45%
2021-05-13 0 0.550 0.540 0.550 0.540 0.560 2,390,000 1,331,200 0.5570 0.489 0.480 0.489 0.480 0.498 2,689,310 0.4950 1.85%
2021-05-12 0 0.540 0.530 0.540 0.530 0.580 3,650,000 2,044,100 0.5600 0.480 0.471 0.480 0.471 0.515 4,107,106 0.4977 1.89%
2021-05-11 0 0.530 0.530 0.540 0.530 0.540 1,280,000 688,700 0.5380 0.471 0.471 0.480 0.471 0.480 1,440,300 0.4782 -1.85%
2021-05-10 0 0.540 0.540 0.550 0.510 0.540 3,430,000 1,786,000 0.5207 0.480 0.480 0.489 0.453 0.480 3,859,554 0.4627 0.00%
2021-05-07 0 0.540 0.530 0.550 0.540 0.540 1,730,000 934,200 0.5400 0.480 0.471 0.489 0.480 0.480 1,946,656 0.4799 0.00%
2021-05-06 0 0.540 0.530 0.540 0.540 0.540 870,000 469,800 0.5400 0.480 0.471 0.480 0.480 0.480 978,954 0.4799 0.00%
2021-05-05 0 0.540 0.520 0.540 0.530 0.540 570,000 303,600 0.5326 0.480 0.462 0.480 0.471 0.480 641,384 0.4734 -1.82%
2021-05-04 0 0.550 0.540 0.550 0.540 0.560 2,180,000 1,196,800 0.5490 0.489 0.480 0.489 0.480 0.498 2,453,011 0.4879 1.85%
2021-05-03 0 0.540 0.520 0.540 0.530 0.540 1,850,000 998,500 0.5397 0.480 0.462 0.480 0.471 0.480 2,081,684 0.4797 5.88%
2021-04-30 0 0.510 0.510 0.520 0.510 0.540 2,990,000 1,565,900 0.5237 0.453 0.453 0.462 0.453 0.480 3,364,451 0.4654 -1.92%
2021-04-29 0 0.520 0.520 0.530 0.500 0.540 4,660,000 2,472,900 0.5307 0.462 0.462 0.471 0.444 0.480 5,243,592 0.4716 6.12%
2021-04-28 0 0.490 0.485 0.510 0.490 0.530 3,800,000 1,911,300 0.5030 0.435 0.431 0.453 0.435 0.471 4,275,891 0.4470 -3.92%
2021-04-27 0 0.510 0.500 0.510 0.500 0.540 3,010,000 1,600,500 0.5317 0.453 0.444 0.453 0.444 0.480 3,386,956 0.4725 2.00%
2021-04-26 0 0.500 0.490 0.500 0.490 0.500 720,000 358,250 0.4976 0.444 0.435 0.444 0.435 0.444 810,169 0.4422 2.04%
2021-04-23 0 0.490 0.485 0.495 0.480 0.490 2,330,000 1,130,100 0.4850 0.435 0.431 0.440 0.427 0.435 2,621,796 0.4310 1.03%
2021-04-22 0 0.485 0.480 0.490 0.485 0.490 430,000 208,750 0.4855 0.431 0.427 0.435 0.431 0.435 483,851 0.4314 0.00%
2021-04-21 0 0.485 0.480 0.490 0.485 0.490 160,000 77,650 0.4853 0.431 0.427 0.435 0.431 0.435 180,038 0.4313 0.00%
2021-04-20 0 0.485 0.480 0.485 0.480 0.485 960,000 465,350 0.4847 0.431 0.427 0.431 0.427 0.431 1,080,225 0.4308 0.00%
2021-04-19 0 0.485 0.480 0.485 - - 0 0 - 0.431 0.427 0.431 - - 0 - 0.00%
2021-04-16 0 0.485 0.480 0.485 0.480 0.485 30,000 14,450 0.4817 0.431 0.427 0.431 0.427 0.431 33,757 0.4281 1.04%
2021-04-15 0 0.480 0.475 0.480 0.475 0.490 130,000 62,500 0.4808 0.427 0.422 0.427 0.422 0.435 146,280 0.4273 -1.03%
2021-04-14 0 0.485 0.480 0.490 0.475 0.500 1,580,000 763,650 0.4833 0.431 0.427 0.435 0.422 0.444 1,777,870 0.4295 2.11%
2021-04-13 0 0.475 0.470 0.480 0.475 0.480 780,000 370,600 0.4751 0.422 0.418 0.427 0.422 0.427 877,683 0.4222 -1.04%
2021-04-12 0 0.480 0.470 0.485 0.480 0.495 2,820,000 1,361,000 0.4826 0.427 0.418 0.431 0.427 0.440 3,173,161 0.4289 1.05%
2021-04-09 0 0.475 0.470 0.480 - - 0 0 - 0.422 0.418 0.427 - - 0 - 0.00%
2021-04-08 0 0.475 0.470 0.480 0.470 0.480 280,000 133,750 0.4777 0.422 0.418 0.427 0.418 0.427 315,066 0.4245 2.15%
2021-04-07 0 0.465 0.465 0.480 0.465 0.485 400,000 191,300 0.4783 0.413 0.413 0.427 0.413 0.431 450,094 0.4250 -3.12%
2021-04-01 0 0.480 0.470 0.480 0.460 0.480 2,430,000 1,140,200 0.4692 0.427 0.418 0.427 0.409 0.427 2,734,320 0.4170 5.49%
2021-03-31 0 0.455 0.455 0.460 0.455 0.485 9,890,000 4,586,250 0.4637 0.404 0.404 0.409 0.404 0.431 11,128,568 0.4121 1.11%
2021-03-30 0 0.450 0.445 0.450 0.450 0.450 3,220,000 1,449,000 0.4500 0.400 0.395 0.400 0.400 0.400 3,623,255 0.3999 -1.10%
2021-03-29 0 0.455 0.455 0.460 0.450 0.470 600,000 276,650 0.4611 0.404 0.404 0.409 0.400 0.418 675,141 0.4098 0.00%
2021-03-26 0 0.455 0.445 0.455 0.445 0.455 330,000 149,550 0.4532 0.404 0.395 0.404 0.395 0.404 371,327 0.4027 1.11%
2021-03-25 0 0.450 0.445 0.455 0.445 0.460 2,740,000 1,241,250 0.4530 0.400 0.395 0.404 0.395 0.409 3,083,142 0.4026 -3.23%
2021-03-24 0 0.465 0.460 0.470 0.460 0.475 1,484,000 686,510 0.4626 0.413 0.409 0.418 0.409 0.422 1,669,848 0.4111 -2.11%
2021-03-23 0 0.475 0.470 0.475 0.465 0.500 970,000 462,100 0.4764 0.422 0.418 0.422 0.413 0.444 1,091,477 0.4234 -1.04%
2021-03-22 0 0.480 0.475 0.485 0.480 0.480 30,000 14,400 0.4800 0.427 0.422 0.431 0.427 0.427 33,757 0.4266 0.00%
2021-03-19 0 0.480 0.475 0.480 0.475 0.480 170,000 80,800 0.4753 0.427 0.422 0.427 0.422 0.427 191,290 0.4224 0.00%
2021-03-18 0 0.480 0.475 0.480 0.475 0.480 190,000 90,900 0.4784 0.427 0.422 0.427 0.422 0.427 213,795 0.4252 0.00%
2021-03-17 0 0.480 0.475 0.485 0.470 0.495 740,000 360,550 0.4872 0.427 0.422 0.431 0.418 0.440 832,673 0.4330 0.00%
2021-03-16 0 0.480 0.480 0.485 0.470 0.485 260,000 124,750 0.4798 0.427 0.427 0.431 0.418 0.431 292,561 0.4264 0.00%
2021-03-15 0 0.480 0.470 0.485 0.480 0.490 120,000 58,000 0.4833 0.427 0.418 0.431 0.427 0.435 135,028 0.4295 0.00%
2021-03-12 0 0.480 0.470 0.480 0.480 0.485 730,000 352,300 0.4826 0.427 0.418 0.427 0.427 0.431 821,421 0.4289 0.00%
2021-03-11 0 0.480 0.465 0.480 0.460 0.480 1,600,000 755,500 0.4722 0.427 0.413 0.427 0.409 0.427 1,800,375 0.4196 2.13%
2021-03-10 0 0.470 0.460 0.470 0.470 0.475 500,000 235,250 0.4705 0.418 0.409 0.418 0.418 0.422 562,617 0.4181 -1.05%
2021-03-09 0 0.475 0.470 0.475 0.470 0.475 140,000 65,900 0.4707 0.422 0.418 0.422 0.418 0.422 157,533 0.4183 -1.04%
2021-03-08 0 0.480 0.470 0.485 0.470 0.480 1,270,000 600,200 0.4726 0.427 0.418 0.431 0.418 0.427 1,429,048 0.4200 0.00%
2021-03-05 0 0.480 0.475 0.480 0.465 0.480 1,440,000 680,100 0.4723 0.427 0.422 0.427 0.413 0.427 1,620,338 0.4197 -1.03%
2021-03-04 0 0.485 0.475 0.485 0.475 0.485 610,000 291,350 0.4776 0.431 0.422 0.431 0.422 0.431 686,393 0.4245 0.00%
2021-03-03 0 0.485 0.480 0.490 0.475 0.510 3,510,000 1,717,500 0.4893 0.431 0.427 0.435 0.422 0.453 3,949,573 0.4349 1.04%
2021-03-02 0 0.480 0.475 0.485 0.480 0.485 320,000 154,300 0.4822 0.427 0.422 0.431 0.427 0.431 360,075 0.4285 -2.04%
2021-03-01 0 0.490 0.480 0.490 0.480 0.500 2,270,000 1,108,550 0.4883 0.435 0.427 0.435 0.427 0.444 2,554,282 0.4340 -3.92%
2021-02-26 0 0.510 0.500 0.510 0.495 0.520 4,020,000 2,043,300 0.5083 0.453 0.444 0.453 0.440 0.462 4,523,442 0.4517 -3.77%
2021-02-25 0 0.530 0.520 0.530 0.500 0.560 14,640,000 7,842,100 0.5357 0.471 0.462 0.471 0.444 0.498 16,473,432 0.4760 7.07%
2021-02-24 0 0.495 0.485 0.495 0.490 0.500 650,000 322,350 0.4959 0.440 0.431 0.440 0.435 0.444 731,402 0.4407 -2.94%
2021-02-23 0 0.510 0.510 0.520 0.500 0.510 90,000 45,100 0.5011 0.453 0.453 0.462 0.444 0.453 101,271 0.4453 -3.77%
2021-02-22 0 0.530 0.500 0.530 0.510 0.540 1,370,000 714,800 0.5218 0.471 0.444 0.471 0.453 0.480 1,541,571 0.4637 1.92%
2021-02-19 0 0.520 0.500 0.520 0.500 0.520 470,000 236,400 0.5030 0.462 0.444 0.462 0.444 0.462 528,860 0.4470 0.00%
2021-02-18 0 0.520 0.500 0.520 0.500 0.530 880,000 448,500 0.5097 0.462 0.444 0.462 0.444 0.471 990,206 0.4529 0.00%
2021-02-17 0 0.520 0.495 0.520 0.485 0.520 1,710,000 844,250 0.4937 0.462 0.440 0.462 0.431 0.462 1,924,151 0.4388 6.12%
2021-02-16 0 0.490 0.485 0.495 0.485 0.490 610,000 296,100 0.4854 0.435 0.431 0.440 0.431 0.435 686,393 0.4314 1.03%
2021-02-11 0 0.485 0.480 0.485 0.485 0.485 130,000 63,050 0.4850 0.431 0.427 0.431 0.431 0.431 146,280 0.4310 0.00%
2021-02-10 0 0.485 0.485 0.490 0.485 0.495 390,000 191,350 0.4906 0.431 0.431 0.435 0.431 0.440 438,841 0.4360 -1.02%
2021-02-09 0 0.490 0.485 0.490 0.490 0.495 450,000 221,550 0.4923 0.435 0.431 0.435 0.435 0.440 506,355 0.4375 -1.01%
2021-02-08 0 0.495 0.475 0.495 0.480 0.495 150,000 73,800 0.4920 0.440 0.422 0.440 0.427 0.440 168,785 0.4372 4.21%
2021-02-05 0 0.475 0.470 0.480 0.475 0.480 60,000 28,550 0.4758 0.422 0.418 0.427 0.422 0.427 67,514 0.4229 0.00%
2021-02-04 0 0.475 0.475 0.485 0.475 0.475 50,000 23,750 0.4750 0.422 0.422 0.431 0.422 0.422 56,262 0.4221 -2.06%
2021-02-03 0 0.485 0.480 0.495 0.480 0.485 490,000 237,250 0.4842 0.431 0.427 0.440 0.427 0.431 551,365 0.4303 -2.02%
2021-02-02 0 0.495 0.465 0.495 0.480 0.495 30,000 14,550 0.4850 0.440 0.413 0.440 0.427 0.440 33,757 0.4310 1.02%
2021-02-01 0 0.490 0.470 0.490 0.490 0.490 130,000 63,700 0.4900 0.435 0.418 0.435 0.435 0.435 146,280 0.4355 2.08%
2021-01-29 0 0.480 0.480 0.490 0.470 0.470 60,000 28,200 0.4700 0.427 0.427 0.435 0.418 0.418 67,514 0.4177 0.00%
2021-01-28 0 0.480 0.465 0.490 0.455 0.480 380,000 179,900 0.4734 0.427 0.413 0.435 0.404 0.427 427,589 0.4207 0.00%
2021-01-27 0 0.480 0.465 0.480 0.480 0.480 40,000 19,200 0.4800 0.427 0.413 0.427 0.427 0.427 45,009 0.4266 -1.03%
2021-01-26 0 0.485 0.470 0.485 0.475 0.485 280,000 134,950 0.4820 0.431 0.418 0.431 0.422 0.431 315,066 0.4283 0.00%
2021-01-25 0 0.485 0.480 0.495 0.480 0.490 730,000 354,200 0.4852 0.431 0.427 0.440 0.427 0.435 821,421 0.4312 -1.02%
2021-01-22 0 0.490 0.490 0.495 0.480 0.495 820,000 401,550 0.4897 0.435 0.435 0.440 0.427 0.440 922,692 0.4352 2.08%
2021-01-21 0 0.480 0.480 0.490 0.480 0.490 120,000 58,600 0.4883 0.427 0.427 0.435 0.427 0.435 135,028 0.4340 0.00%
2021-01-20 0 0.480 0.480 0.485 0.480 0.480 160,000 77,050 0.4816 0.427 0.427 0.431 0.427 0.427 180,038 0.4280 0.00%
2021-01-19 0 0.480 0.470 0.480 0.480 0.485 320,000 153,850 0.4808 0.427 0.418 0.427 0.427 0.431 360,075 0.4273 1.05%
2021-01-18 0 0.475 0.475 0.485 - - 0 0 - 0.422 0.422 0.431 - - 0 - 1.06%
2021-01-15 0 0.470 0.470 0.485 0.470 0.485 170,000 80,500 0.4735 0.418 0.418 0.431 0.418 0.431 191,290 0.4208 -3.09%
2021-01-14 0 0.485 0.480 0.485 0.480 0.490 320,000 156,100 0.4878 0.431 0.427 0.431 0.427 0.435 360,075 0.4335 -1.02%
2021-01-13 0 0.490 0.485 0.490 0.465 0.490 1,260,000 605,250 0.4804 0.435 0.431 0.435 0.413 0.435 1,417,795 0.4269 4.26%
2021-01-12 0 0.470 0.470 0.480 0.465 0.475 40,000 18,850 0.4713 0.418 0.418 0.427 0.413 0.422 45,009 0.4188 1.08%
2021-01-11 0 0.465 0.465 0.480 0.465 0.470 30,000 14,000 0.4667 0.413 0.413 0.427 0.413 0.418 33,757 0.4147 -1.06%
2021-01-08 0 0.470 0.460 0.485 0.455 0.470 870,000 397,450 0.4568 0.418 0.409 0.431 0.404 0.418 978,954 0.4060 2.17%
2021-01-07 0 0.460 0.460 0.480 0.455 0.465 470,000 217,200 0.4621 0.409 0.409 0.427 0.404 0.413 528,860 0.4107 -2.13%
2021-01-06 0 0.470 0.465 0.490 0.450 0.470 3,030,000 1,416,700 0.4676 0.418 0.413 0.435 0.400 0.418 3,409,460 0.4155 0.00%
2021-01-05 0 0.470 0.460 0.470 0.460 0.475 2,270,000 1,049,800 0.4625 0.418 0.409 0.418 0.409 0.422 2,554,282 0.4110 0.00%
2021-01-04 0 0.470 0.470 0.480 0.470 0.475 330,000 156,450 0.4741 0.418 0.418 0.427 0.418 0.422 371,327 0.4213 -2.08%
2020-12-31 0 0.480 0.470 0.490 0.480 0.480 50,000 24,000 0.4800 0.427 0.418 0.435 0.427 0.427 56,262 0.4266 0.00%
2020-12-30 0 0.480 0.475 0.485 0.470 0.480 590,000 282,650 0.4791 0.427 0.422 0.431 0.418 0.427 663,888 0.4257 2.13%
2020-12-29 0 0.470 0.470 0.485 0.465 0.485 1,060,000 507,300 0.4786 0.418 0.418 0.431 0.413 0.431 1,192,748 0.4253 -2.08%
2020-12-28 0 0.480 0.480 0.490 0.480 0.490 630,000 306,150 0.4860 0.427 0.427 0.435 0.427 0.435 708,898 0.4319 0.00%
2020-12-24 0 0.480 0.475 0.490 0.475 0.480 70,000 33,450 0.4779 0.427 0.422 0.435 0.422 0.427 78,766 0.4247 -2.04%
2020-12-23 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.435 0.435 0.444 0.435 0.435 56,262 0.4355 -2.00%
2020-12-22 0 0.500 0.485 0.500 - - 0 0 - 0.444 0.431 0.444 - - 0 - 0.00%
2020-12-21 0 0.500 0.490 0.510 0.470 0.500 800,000 398,300 0.4979 0.444 0.435 0.453 0.418 0.444 900,188 0.4425 0.00%
2020-12-18 0 0.500 0.475 0.500 - - 0 0 - 0.444 0.422 0.444 - - 0 - 0.00%
2020-12-17 0 0.500 0.480 0.500 0.500 0.500 10,000 5,000 0.5000 0.444 0.427 0.444 0.444 0.444 11,252 0.4444 0.00%
2020-12-16 0 0.500 0.485 0.510 0.485 0.500 355,000 176,550 0.4973 0.444 0.431 0.453 0.431 0.444 399,458 0.4420 5.26%
2020-12-15 0 0.475 0.475 0.500 0.475 0.475 170,000 80,750 0.4750 0.422 0.422 0.444 0.422 0.422 191,290 0.4221 -1.04%
2020-12-14 0 0.480 0.480 0.500 0.470 0.490 90,000 43,000 0.4778 0.427 0.427 0.444 0.418 0.435 101,271 0.4246 -2.04%
2020-12-11 0 0.490 0.490 0.500 0.490 0.495 70,000 34,400 0.4914 0.435 0.435 0.444 0.435 0.440 78,766 0.4367 -2.00%
2020-12-10 0 0.500 0.495 0.510 0.500 0.510 570,000 288,100 0.5054 0.444 0.440 0.453 0.444 0.453 641,384 0.4492 -1.96%
2020-12-09 0 0.510 0.500 0.520 0.510 0.510 830,000 423,300 0.5100 0.453 0.444 0.462 0.453 0.453 933,945 0.4532 -1.92%
2020-12-08 0 0.520 0.510 0.520 0.510 0.530 960,000 507,200 0.5283 0.462 0.453 0.462 0.453 0.471 1,080,225 0.4695 -3.70%
2020-12-07 0 0.540 0.520 0.540 0.510 0.540 70,000 36,900 0.5271 0.480 0.462 0.480 0.453 0.480 78,766 0.4685 1.89%
2020-12-04 0 0.530 0.530 0.540 0.530 0.570 1,410,000 794,800 0.5637 0.471 0.471 0.480 0.471 0.507 1,586,581 0.5010 3.92%
2020-12-03 0 0.510 0.510 0.520 0.510 0.530 1,450,000 753,500 0.5197 0.453 0.453 0.462 0.453 0.471 1,631,590 0.4618 -5.56%
2020-12-02 0 0.540 0.530 0.540 - - 0 0 - 0.480 0.471 0.480 - - 0 - 0.00%
2020-12-01 0 0.540 0.540 0.550 0.530 0.550 70,000 38,100 0.5443 0.480 0.480 0.489 0.471 0.489 78,766 0.4837 -1.82%
2020-11-30 0 0.550 0.540 0.550 0.550 0.560 410,000 227,000 0.5537 0.489 0.480 0.489 0.489 0.498 461,346 0.4920 -5.17%
2020-11-27 0 0.580 0.550 0.580 0.550 0.580 40,000 22,300 0.5575 0.515 0.489 0.515 0.489 0.515 45,009 0.4955 3.57%
2020-11-26 0 0.560 0.550 0.560 0.560 0.560 40,000 22,400 0.5600 0.498 0.489 0.498 0.498 0.498 45,009 0.4977 -1.75%
2020-11-25 0 0.570 0.570 0.580 0.570 0.580 2,080,000 1,205,800 0.5797 0.507 0.507 0.515 0.507 0.515 2,340,488 0.5152 -1.72%
2020-11-24 0 0.580 0.570 0.580 0.560 0.580 230,000 132,500 0.5761 0.515 0.507 0.515 0.498 0.515 258,804 0.5120 1.75%
2020-11-23 0 0.570 0.570 0.580 0.510 0.600 6,090,000 3,447,800 0.5661 0.507 0.507 0.515 0.453 0.533 6,852,678 0.5031 5.56%
2020-11-20 0 0.540 0.520 0.540 0.530 0.540 80,000 43,100 0.5388 0.480 0.462 0.480 0.471 0.480 90,019 0.4788 1.89%
2020-11-19 0 0.530 0.530 0.540 0.530 0.540 460,000 248,000 0.5391 0.471 0.471 0.480 0.471 0.480 517,608 0.4791 -1.85%
2020-11-18 0 0.540 0.530 0.540 0.530 0.540 280,000 150,200 0.5364 0.480 0.471 0.480 0.471 0.480 315,066 0.4767 1.89%
2020-11-17 0 0.530 0.520 0.540 - - 0 0 - 0.471 0.462 0.480 - - 0 - 0.00%
2020-11-16 0 0.530 0.530 0.540 0.510 0.530 180,000 95,200 0.5289 0.471 0.471 0.480 0.453 0.471 202,542 0.4700 0.00%
2020-11-13 0 0.530 0.520 0.530 0.500 0.550 1,910,000 1,043,100 0.5461 0.471 0.462 0.471 0.444 0.489 2,149,198 0.4853 3.92%
2020-11-12 0 0.510 0.500 0.520 0.500 0.520 4,260,000 2,158,800 0.5068 0.453 0.444 0.462 0.444 0.462 4,793,499 0.4504 2.00%
2020-11-11 0 0.500 0.490 0.510 0.490 0.500 220,000 109,900 0.4995 0.444 0.435 0.453 0.435 0.444 247,552 0.4439 2.04%
2020-11-10 0 0.490 0.490 0.500 0.485 0.500 550,000 271,250 0.4932 0.435 0.435 0.444 0.431 0.444 618,879 0.4383 1.03%
2020-11-09 0 0.485 0.485 0.490 0.480 0.495 210,000 101,650 0.4840 0.431 0.431 0.435 0.427 0.440 236,299 0.4302 -1.02%
2020-11-06 0 0.490 0.480 0.490 0.480 0.490 80,000 38,600 0.4825 0.435 0.427 0.435 0.427 0.435 90,019 0.4288 0.00%
2020-11-05 0 0.490 0.480 0.495 0.450 0.490 1,430,000 682,400 0.4772 0.435 0.427 0.440 0.400 0.435 1,609,085 0.4241 2.08%
2020-11-04 0 0.480 0.470 0.480 0.480 0.485 760,000 364,950 0.4802 0.427 0.418 0.427 0.427 0.431 855,178 0.4268 -2.04%
2020-11-03 0 0.490 0.490 0.500 0.480 0.490 310,000 150,650 0.4860 0.435 0.435 0.444 0.427 0.435 348,823 0.4319 -1.01%
2020-11-02 0 0.495 0.495 0.500 0.495 0.500 80,000 39,800 0.4975 0.440 0.440 0.444 0.440 0.444 90,019 0.4421 -1.00%
2020-10-30 0 0.500 0.495 0.500 0.490 0.530 3,250,000 1,657,750 0.5101 0.444 0.440 0.444 0.435 0.471 3,657,012 0.4533 -1.96%
2020-10-29 0 0.510 0.510 0.520 0.500 0.510 1,290,000 647,800 0.5022 0.453 0.453 0.462 0.444 0.453 1,451,552 0.4463 0.00%
2020-10-28 0 0.510 0.510 0.520 0.510 0.520 210,000 108,600 0.5171 0.453 0.453 0.462 0.453 0.462 236,299 0.4596 -1.92%
2020-10-27 0 0.520 0.510 0.520 0.520 0.520 490,000 254,800 0.5200 0.462 0.453 0.462 0.462 0.462 551,365 0.4621 0.00%
2020-10-23 0 0.520 0.510 0.520 0.520 0.520 110,000 57,200 0.5200 0.462 0.453 0.462 0.462 0.462 123,776 0.4621 0.00%
2020-10-22 0 0.520 0.510 0.530 - - 0 0 - 0.462 0.453 0.471 - - 0 - 0.00%
2020-10-21 0 0.520 0.510 0.530 0.510 0.530 90,000 46,700 0.5189 0.462 0.453 0.471 0.453 0.471 101,271 0.4611 0.00%
2020-10-20 0 0.520 0.520 0.530 0.510 0.520 1,310,000 669,600 0.5111 0.462 0.462 0.471 0.453 0.462 1,474,057 0.4543 -1.89%
2020-10-19 0 0.530 0.520 0.540 0.510 0.530 120,000 62,700 0.5225 0.471 0.462 0.480 0.453 0.471 135,028 0.4643 1.92%
2020-10-16 0 0.520 0.520 0.530 0.510 0.520 540,000 280,700 0.5198 0.462 0.462 0.471 0.453 0.462 607,627 0.4620 -1.89%
2020-10-15 0 0.530 0.520 0.530 0.520 0.530 390,000 203,600 0.5221 0.471 0.462 0.471 0.462 0.471 438,841 0.4639 0.00%
2020-10-14 0 0.530 0.520 0.550 0.530 0.530 140,000 74,200 0.5300 0.471 0.462 0.489 0.471 0.471 157,533 0.4710 0.00%
2020-10-12 0 0.530 0.520 0.530 - - 0 0 - 0.471 0.462 0.471 - - 0 - 0.00%
2020-10-09 0 0.530 0.530 0.540 0.520 0.520 10,000 5,200 0.5200 0.471 0.471 0.480 0.462 0.462 11,252 0.4621 -1.85%
2020-10-08 0 0.540 0.520 0.560 - - 0 0 - 0.480 0.462 0.498 - - 0 - 0.00%
2020-10-07 0 0.540 0.520 0.560 0.540 0.540 90,000 48,600 0.5400 0.480 0.462 0.498 0.480 0.480 101,271 0.4799 0.00%
2020-10-06 0 0.540 0.530 0.550 - - 0 0 - 0.480 0.471 0.489 - - 0 - 0.00%
2020-10-05 0 0.540 0.520 0.560 - - 0 0 - 0.480 0.462 0.498 - - 0 - 0.00%
2020-09-30 0 0.540 0.520 0.540 - - 0 0 - 0.480 0.462 0.480 - - 0 - 0.00%
2020-09-29 0 0.540 0.520 0.540 0.540 0.540 10,000 5,400 0.5400 0.480 0.462 0.480 0.480 0.480 11,252 0.4799 0.00%
2020-09-28 0 0.540 0.540 0.550 0.530 0.540 270,000 145,500 0.5389 0.480 0.480 0.489 0.471 0.480 303,813 0.4789 3.85%
2020-09-25 0 0.520 0.510 0.540 - - 0 0 - 0.462 0.453 0.480 - - 0 - 0.00%
2020-09-24 0 0.520 0.510 0.530 0.520 0.550 1,520,000 833,800 0.5486 0.462 0.453 0.471 0.462 0.489 1,710,356 0.4875 0.00%
2020-09-23 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.462 0.462 0.471 0.462 0.462 45,009 0.4621 -1.89%
2020-09-22 0 0.530 0.510 0.530 0.500 0.530 650,000 332,000 0.5108 0.471 0.453 0.471 0.444 0.471 731,402 0.4539 1.92%
2020-09-21 0 0.520 0.520 0.530 0.520 0.520 310,000 161,200 0.5200 0.462 0.462 0.471 0.462 0.462 348,823 0.4621 -3.70%
2020-09-18 0 0.540 0.530 0.540 0.530 0.540 60,000 32,000 0.5333 0.480 0.471 0.480 0.471 0.480 67,514 0.4740 1.89%
2020-09-17 0 0.530 0.520 0.540 0.530 0.530 80,000 42,400 0.5300 0.471 0.462 0.480 0.471 0.471 90,019 0.4710 0.00%
2020-09-16 0 0.530 0.520 0.540 0.530 0.550 2,340,000 1,251,600 0.5349 0.471 0.462 0.480 0.471 0.489 2,633,049 0.4753 0.00%
2020-09-15 0 0.530 0.530 0.540 0.520 0.540 610,000 323,400 0.5302 0.471 0.471 0.480 0.462 0.480 686,393 0.4712 0.00%
2020-09-14 0 0.530 0.530 0.540 0.530 0.540 2,840,000 1,506,900 0.5306 0.471 0.471 0.480 0.471 0.480 3,195,666 0.4715 -1.85%
2020-09-11 0 0.540 0.530 0.550 0.540 0.550 320,000 173,500 0.5422 0.480 0.471 0.489 0.480 0.489 360,075 0.4818 -1.82%
2020-09-10 0 0.550 0.550 0.560 0.550 0.560 440,000 244,800 0.5564 0.489 0.489 0.498 0.489 0.498 495,103 0.4944 -1.79%
2020-09-09 0 0.560 0.560 0.570 0.560 0.570 280,000 157,800 0.5636 0.498 0.498 0.507 0.498 0.507 315,066 0.5008 -1.75%
2020-09-08 0 0.570 0.560 0.570 0.560 0.580 1,460,000 832,400 0.5701 0.507 0.498 0.507 0.498 0.515 1,642,842 0.5067 -1.72%
2020-09-07 0 0.580 0.570 0.590 0.580 0.580 150,000 87,000 0.5800 0.515 0.507 0.524 0.515 0.515 168,785 0.5154 -1.69%
2020-09-04 0 0.590 0.590 0.600 0.580 0.600 2,910,000 1,697,600 0.5834 0.524 0.524 0.533 0.515 0.533 3,274,432 0.5184 -1.67%
2020-09-03 0 0.600 0.580 0.600 0.600 0.620 1,670,000 1,022,700 0.6124 0.533 0.515 0.533 0.533 0.551 1,879,141 0.5442 -3.23%
2020-09-02 0 0.620 0.610 0.630 0.620 0.620 120,000 74,400 0.6200 0.551 0.542 0.560 0.551 0.551 135,028 0.5510 -1.59%
2020-09-01 0 0.630 0.620 0.630 0.630 0.640 340,000 214,400 0.6306 0.560 0.551 0.560 0.560 0.569 382,580 0.5604 0.00%
2020-08-31 0 0.630 0.620 0.630 0.620 0.630 650,000 409,000 0.6292 0.560 0.551 0.560 0.551 0.560 731,402 0.5592 -1.56%
2020-08-28 0 0.640 0.630 0.640 0.620 0.640 260,000 163,800 0.6300 0.569 0.560 0.569 0.551 0.569 292,561 0.5599 1.59%
2020-08-27 0 0.630 0.630 0.640 0.630 0.630 60,000 37,800 0.6300 0.560 0.560 0.569 0.560 0.560 67,514 0.5599 0.00%
2020-08-26 0 0.630 0.620 0.640 0.630 0.650 1,250,000 799,200 0.6394 0.560 0.551 0.569 0.560 0.578 1,406,543 0.5682 -3.08%
2020-08-25 0 0.650 0.650 0.660 0.640 0.650 170,000 109,900 0.6465 0.578 0.578 0.587 0.569 0.578 191,290 0.5745 0.00%
2020-08-24 0 0.650 0.650 0.660 0.650 0.650 220,000 143,000 0.6500 0.578 0.578 0.587 0.578 0.578 247,552 0.5777 0.00%
2020-08-21 0 0.650 0.650 0.660 0.650 0.650 110,000 71,500 0.6500 0.578 0.578 0.587 0.578 0.578 123,776 0.5777 -1.52%
2020-08-20 0 0.660 0.660 0.670 0.660 0.660 480,000 316,800 0.6600 0.587 0.587 0.595 0.587 0.587 540,113 0.5865 0.00%
2020-08-19 0 0.660 0.650 0.660 0.660 0.660 210,000 138,600 0.6600 0.587 0.578 0.587 0.587 0.587 236,299 0.5865 1.54%
2020-08-18 0 0.650 0.640 0.660 0.640 0.650 270,000 175,400 0.6496 0.578 0.569 0.587 0.569 0.578 303,813 0.5773 0.00%
2020-08-17 0 0.650 0.650 0.660 0.650 0.650 670,000 435,500 0.6500 0.578 0.578 0.587 0.578 0.578 753,907 0.5777 0.00%
2020-08-14 0 0.650 0.650 0.660 0.650 0.660 460,000 299,500 0.6511 0.578 0.578 0.587 0.578 0.587 517,608 0.5786 0.00%
2020-08-13 0 0.650 0.640 0.660 0.650 0.650 830,000 539,500 0.6500 0.578 0.569 0.587 0.578 0.578 933,945 0.5777 0.00%
2020-08-12 0 0.650 0.640 0.660 0.650 0.650 90,000 58,500 0.6500 0.578 0.569 0.587 0.578 0.578 101,271 0.5777 0.00%
2020-08-11 0 0.650 0.650 0.660 0.650 0.650 600,000 390,000 0.6500 0.578 0.578 0.587 0.578 0.578 675,141 0.5777 0.00%
2020-08-10 0 0.650 0.640 0.660 0.640 0.650 110,000 71,400 0.6491 0.578 0.569 0.587 0.569 0.578 123,776 0.5768 -1.52%
2020-08-07 0 0.660 0.650 0.660 0.650 0.660 40,000 26,200 0.6550 0.587 0.578 0.587 0.578 0.587 45,009 0.5821 0.00%
2020-08-06 0 0.660 0.650 0.660 0.640 0.660 120,000 77,600 0.6467 0.587 0.578 0.587 0.569 0.587 135,028 0.5747 0.00%
2020-08-05 0 0.660 0.650 0.660 0.650 0.660 940,000 612,200 0.6513 0.587 0.578 0.587 0.578 0.587 1,057,720 0.5788 0.00%
2020-08-04 0 0.660 0.650 0.670 0.650 0.660 520,000 342,000 0.6577 0.587 0.578 0.595 0.578 0.587 585,122 0.5845 0.00%
2020-08-03 0 0.660 0.650 0.660 0.660 0.660 200,000 132,000 0.6600 0.587 0.578 0.587 0.587 0.587 225,047 0.5865 0.00%
2020-07-31 0 0.660 0.660 0.670 0.660 0.660 80,000 52,800 0.6600 0.587 0.587 0.595 0.587 0.587 90,019 0.5865 -1.49%
2020-07-30 0 0.670 0.650 0.670 0.660 0.670 90,000 59,500 0.6611 0.595 0.578 0.595 0.587 0.595 101,271 0.5875 0.00%
2020-07-29 0 0.670 0.660 0.670 0.660 0.670 420,000 278,800 0.6638 0.595 0.587 0.595 0.587 0.595 472,598 0.5899 0.00%
2020-07-28 0 0.670 0.650 0.670 0.640 0.670 370,000 239,600 0.6476 0.595 0.578 0.595 0.569 0.595 416,337 0.5755 0.00%
2020-07-27 0 0.670 0.640 0.670 0.640 0.670 570,000 376,100 0.6598 0.595 0.569 0.595 0.569 0.595 641,384 0.5864 1.52%
2020-07-24 0 0.660 0.640 0.660 0.640 0.680 3,200,000 2,090,100 0.6532 0.587 0.569 0.587 0.569 0.604 3,600,750 0.5805 -2.94%
2020-07-23 0 0.680 0.660 0.680 0.660 0.680 230,000 153,300 0.6665 0.604 0.587 0.604 0.587 0.604 258,804 0.5923 0.00%
2020-07-22 0 0.680 0.650 0.680 0.650 0.680 1,640,000 1,093,600 0.6668 0.604 0.578 0.604 0.578 0.604 1,845,384 0.5926 1.49%
2020-07-21 0 0.670 0.660 0.670 0.660 0.690 2,730,000 1,837,900 0.6732 0.595 0.587 0.595 0.587 0.613 3,071,890 0.5983 -1.47%
2020-07-20 0 0.680 0.660 0.680 0.640 0.690 2,800,000 1,847,000 0.6596 0.604 0.587 0.604 0.569 0.613 3,150,656 0.5862 -1.45%
2020-07-17 0 0.690 0.680 0.700 0.680 0.700 500,000 344,400 0.6888 0.613 0.604 0.622 0.604 0.622 562,617 0.6121 0.00%
2020-07-16 0 0.690 0.680 0.690 0.680 0.690 340,000 231,800 0.6818 0.613 0.604 0.613 0.604 0.613 382,580 0.6059 0.00%
2020-07-15 0 0.690 0.680 0.690 0.670 0.700 530,000 363,000 0.6849 0.613 0.604 0.613 0.595 0.622 596,374 0.6087 -1.43%
2020-07-14 0 0.700 0.700 0.710 0.690 0.720 1,410,000 1,005,000 0.7128 0.622 0.622 0.631 0.613 0.640 1,586,581 0.6334 0.00%
2020-07-13 0 0.700 0.700 0.710 0.690 0.700 140,000 97,800 0.6986 0.622 0.622 0.631 0.613 0.622 157,533 0.6208 0.00%
2020-07-10 0 0.700 0.700 0.710 0.690 0.710 560,000 391,800 0.6996 0.622 0.622 0.631 0.613 0.631 630,131 0.6218 -2.78%
2020-07-09 0 0.720 0.710 0.720 0.690 0.730 1,410,000 999,700 0.7090 0.640 0.631 0.640 0.613 0.649 1,586,581 0.6301 0.00%
2020-07-08 0 0.720 0.700 0.720 0.700 0.720 2,580,000 1,833,000 0.7105 0.640 0.622 0.640 0.622 0.640 2,903,105 0.6314 2.86%
2020-07-07 0 0.700 0.690 0.700 0.690 0.700 2,120,000 1,470,900 0.6938 0.622 0.613 0.622 0.613 0.622 2,385,497 0.6166 -1.41%
2020-07-06 0 0.710 0.700 0.710 0.700 0.720 1,570,000 1,103,000 0.7025 0.631 0.622 0.631 0.622 0.640 1,766,618 0.6244 2.90%
2020-07-03 0 0.690 0.680 0.690 0.660 0.690 1,050,000 704,900 0.6713 0.613 0.604 0.613 0.587 0.613 1,181,496 0.5966 4.55%
2020-07-02 0 0.660 0.640 0.660 0.640 0.690 3,990,000 2,645,800 0.6631 0.587 0.569 0.587 0.569 0.613 4,489,685 0.5893 -4.35%
2020-06-30 0 0.690 0.660 0.690 0.660 0.700 750,000 501,700 0.6689 0.613 0.587 0.613 0.587 0.622 843,926 0.5945 -1.43%
2020-06-29 0 0.700 0.690 0.700 - - 0 0 - 0.622 0.613 0.622 - - 0 - 0.00%
2020-06-26 0 0.700 0.690 0.700 0.690 0.710 220,000 153,500 0.6977 0.622 0.613 0.622 0.613 0.631 247,552 0.6201 -1.41%
2020-06-24 0 0.710 0.700 0.710 0.700 0.710 190,000 134,800 0.7095 0.631 0.622 0.631 0.622 0.631 213,795 0.6305 1.43%
2020-06-23 0 0.700 0.690 0.700 0.700 0.700 50,000 35,000 0.7000 0.622 0.613 0.622 0.622 0.622 56,262 0.6221 0.00%
2020-06-22 0 0.700 0.680 0.710 0.680 0.700 310,000 215,800 0.6961 0.622 0.604 0.631 0.604 0.622 348,823 0.6187 0.00%
2020-06-19 0 0.700 0.690 0.700 0.690 0.700 1,520,000 1,060,600 0.6978 0.622 0.613 0.622 0.613 0.622 1,710,356 0.6201 -1.41%
2020-06-18 0 0.710 0.710 0.720 0.690 0.730 1,280,000 920,200 0.7189 0.631 0.631 0.640 0.613 0.649 1,440,300 0.6389 1.43%
2020-06-17 0 0.700 0.700 0.720 0.700 0.710 150,000 106,300 0.7087 0.622 0.622 0.640 0.622 0.631 168,785 0.6298 -2.78%
2020-06-16 0 0.720 0.700 0.720 0.690 0.720 350,000 247,400 0.7069 0.640 0.622 0.640 0.613 0.640 393,832 0.6282 4.35%
2020-06-15 0 0.690 0.680 0.700 0.690 0.690 90,000 62,100 0.6900 0.613 0.604 0.622 0.613 0.613 101,271 0.6132 0.00%
2020-06-12 0 0.690 0.690 0.700 0.690 0.700 230,000 159,400 0.6930 0.613 0.613 0.622 0.613 0.622 258,804 0.6159 -1.43%
2020-06-11 0 0.700 0.690 0.700 0.700 0.710 650,000 455,300 0.7005 0.622 0.613 0.622 0.622 0.631 731,402 0.6225 -2.78%
2020-06-10 0 0.720 0.700 0.720 0.690 0.720 420,000 295,000 0.7024 0.640 0.622 0.640 0.613 0.640 472,598 0.6242 0.00%
2020-06-09 0 0.720 0.710 0.720 0.700 0.730 1,570,000 1,121,700 0.7145 0.640 0.631 0.640 0.622 0.649 1,766,618 0.6349 -4.00%
2020-06-08 0 0.750 0.730 0.750 0.670 0.750 3,810,000 2,748,700 0.7214 0.667 0.649 0.667 0.595 0.667 4,287,143 0.6411 10.29%
2020-06-05 0 0.680 0.670 0.680 0.660 0.700 1,260,000 853,200 0.6771 0.604 0.595 0.604 0.587 0.622 1,417,795 0.6018 3.03%
2020-06-04 0 0.660 0.650 0.660 0.660 0.660 60,000 39,600 0.6600 0.587 0.578 0.587 0.587 0.587 67,514 0.5865 0.00%
2020-06-03 0 0.660 0.650 0.660 0.650 0.660 60,000 39,300 0.6550 0.587 0.578 0.587 0.578 0.587 67,514 0.5821 0.00%
2020-06-02 0 0.660 0.640 0.670 0.630 0.660 390,000 251,100 0.6438 0.587 0.569 0.595 0.560 0.587 438,841 0.5722 1.54%
2020-06-01 0 0.650 0.640 0.660 0.640 0.660 150,000 97,500 0.6500 0.578 0.569 0.587 0.569 0.587 168,785 0.5777 0.00%
2020-05-29 0 0.650 0.640 0.650 0.640 0.650 200,000 128,500 0.6425 0.578 0.569 0.578 0.569 0.578 225,047 0.5710 -1.52%
2020-05-28 0 0.660 0.640 0.660 0.630 0.660 520,000 332,000 0.6385 0.587 0.569 0.587 0.560 0.587 585,122 0.5674 1.54%
2020-05-27 0 0.650 0.630 0.650 0.650 0.660 350,000 228,800 0.6537 0.578 0.560 0.578 0.578 0.587 393,832 0.5810 -2.99%
2020-05-26 0 0.670 0.660 0.670 0.650 0.670 220,000 145,700 0.6623 0.595 0.587 0.595 0.578 0.595 247,552 0.5886 3.08%
2020-05-25 0 0.650 0.630 0.650 0.630 0.650 740,000 473,800 0.6403 0.578 0.560 0.578 0.560 0.578 832,673 0.5690 0.00%
2020-05-22 0 0.650 0.650 0.660 0.620 0.710 4,260,000 2,804,300 0.6583 0.578 0.578 0.587 0.551 0.631 4,793,499 0.5850 -1.52%
2020-05-21 0 0.660 0.640 0.650 0.650 0.660 480,000 313,800 0.6538 0.587 0.569 0.578 0.578 0.587 540,113 0.5810 1.54%
2020-05-20 0 0.650 0.640 0.650 0.640 0.650 130,000 84,300 0.6485 0.578 0.569 0.578 0.569 0.578 146,280 0.5763 1.56%
2020-05-19 0 0.640 0.630 0.640 0.640 0.650 490,000 313,700 0.6402 0.569 0.560 0.569 0.569 0.578 551,365 0.5690 1.59%
2020-05-18 0 0.630 0.620 0.630 0.620 0.630 470,000 295,400 0.6285 0.560 0.551 0.560 0.551 0.560 528,860 0.5586 1.61%
2020-05-15 0 0.620 0.620 0.630 0.610 0.620 490,000 303,600 0.6196 0.551 0.551 0.560 0.542 0.551 551,365 0.5506 0.00%
2020-05-14 0 0.620 0.610 0.630 0.610 0.630 940,000 584,300 0.6216 0.551 0.542 0.560 0.542 0.560 1,057,720 0.5524 3.33%
2020-05-13 0 0.600 0.590 0.600 0.580 0.600 870,000 512,600 0.5892 0.533 0.524 0.533 0.515 0.533 978,954 0.5236 3.45%
2020-05-12 0 0.580 0.570 0.590 0.570 0.580 280,000 162,300 0.5796 0.515 0.507 0.524 0.507 0.515 315,066 0.5151 0.00%
2020-05-11 0 0.580 0.570 0.590 0.580 0.590 290,000 168,300 0.5803 0.515 0.507 0.524 0.515 0.524 326,318 0.5158 0.00%
2020-05-08 0 0.580 0.570 0.580 - - 0 0 - 0.515 0.507 0.515 - - 0 - 0.00%
2020-05-07 0 0.580 0.560 0.590 0.580 0.580 40,000 23,200 0.5800 0.515 0.498 0.524 0.515 0.515 45,009 0.5154 -1.69%
2020-05-06 0 0.590 0.560 0.590 0.570 0.590 30,000 17,300 0.5767 0.524 0.498 0.524 0.507 0.524 33,757 0.5125 1.72%
2020-05-05 0 0.580 0.580 0.590 0.550 0.580 220,000 124,000 0.5636 0.515 0.515 0.524 0.489 0.515 247,552 0.5009 0.00%
2020-05-04 0 0.580 0.550 0.580 - - 0 0 - 0.515 0.489 0.515 - - 0 - 0.00%
2020-04-29 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.515 0.498 0.515 0.515 0.515 33,757 0.5154 0.00%
2020-04-28 0 0.580 0.580 0.590 0.550 0.590 410,000 233,900 0.5705 0.515 0.515 0.524 0.489 0.524 461,346 0.5070 -1.69%
2020-04-27 0 0.590 0.560 0.590 0.570 0.590 1,210,000 690,700 0.5708 0.524 0.498 0.524 0.507 0.524 1,361,534 0.5073 -1.67%
2020-04-24 0 0.600 0.570 0.600 0.550 0.600 360,000 211,100 0.5864 0.533 0.507 0.533 0.489 0.533 405,084 0.5211 5.26%
2020-04-23 0 0.570 0.550 0.570 0.550 0.570 570,000 318,800 0.5593 0.507 0.489 0.507 0.489 0.507 641,384 0.4971 1.79%
2020-04-22 0 0.560 0.550 0.560 0.550 0.560 60,000 33,300 0.5550 0.498 0.489 0.498 0.489 0.498 67,514 0.4932 0.00%
2020-04-21 0 0.560 0.550 0.560 0.540 0.560 340,000 188,500 0.5544 0.498 0.489 0.498 0.480 0.498 382,580 0.4927 3.70%
2020-04-20 0 0.540 0.530 0.550 0.530 0.550 1,650,000 889,200 0.5389 0.480 0.471 0.489 0.471 0.489 1,856,637 0.4789 1.89%
2020-04-17 0 0.530 0.530 0.540 0.530 0.540 220,000 118,500 0.5386 0.471 0.471 0.480 0.471 0.480 247,552 0.4787 0.00%
2020-04-16 0 0.530 0.530 0.540 0.520 0.540 730,000 387,100 0.5303 0.471 0.471 0.480 0.462 0.480 821,421 0.4713 -3.64%
2020-04-15 0 0.550 0.540 0.550 0.540 0.550 770,000 416,000 0.5403 0.489 0.480 0.489 0.480 0.489 866,431 0.4801 0.00%
2020-04-14 0 0.550 0.540 0.550 0.540 0.550 660,000 357,100 0.5411 0.489 0.480 0.489 0.480 0.489 742,655 0.4808 0.00%
2020-04-09 0 0.550 0.550 0.560 0.540 0.550 1,300,000 704,500 0.5419 0.489 0.489 0.498 0.480 0.489 1,462,805 0.4816 0.00%
2020-04-08 0 0.550 0.540 0.550 0.540 0.550 180,000 98,900 0.5494 0.489 0.480 0.489 0.480 0.489 202,542 0.4883 0.00%
2020-04-07 0 0.550 0.540 0.550 0.530 0.550 1,880,000 1,007,300 0.5358 0.489 0.480 0.489 0.471 0.489 2,115,441 0.4762 0.00%
2020-04-06 0 0.550 0.530 0.550 0.540 0.630 1,070,000 646,400 0.6041 0.489 0.471 0.489 0.480 0.560 1,204,001 0.5369 3.77%
2020-04-03 0 0.530 0.520 0.530 0.530 0.530 10,000 5,300 0.5300 0.471 0.462 0.471 0.471 0.471 11,252 0.4710 1.92%
2020-04-02 0 0.520 0.530 0.540 0.520 0.530 1,200,000 625,600 0.5213 0.462 0.471 0.480 0.462 0.471 1,350,281 0.4633 -1.89%
2020-04-01 0 0.530 0.520 0.530 0.520 0.530 1,130,000 592,000 0.5239 0.471 0.462 0.471 0.462 0.471 1,271,515 0.4656 1.92%
2020-03-31 0 0.520 0.510 0.530 0.500 0.520 1,460,000 753,700 0.5162 0.462 0.453 0.471 0.444 0.462 1,642,842 0.4588 1.96%
2020-03-30 0 0.510 0.495 0.510 0.500 0.510 380,000 190,300 0.5008 0.453 0.440 0.453 0.444 0.453 427,589 0.4451 -1.92%
2020-03-27 0 0.520 0.510 0.520 0.510 0.520 900,000 459,300 0.5103 0.462 0.453 0.462 0.453 0.462 1,012,711 0.4535 -1.89%
2020-03-26 0 0.530 0.520 0.530 0.520 0.530 120,000 62,600 0.5217 0.471 0.462 0.471 0.462 0.471 135,028 0.4636 1.92%
2020-03-25 0 0.520 0.500 0.520 0.500 0.520 560,000 283,600 0.5064 0.462 0.444 0.462 0.444 0.462 630,131 0.4501 4.00%
2020-03-24 0 0.500 0.495 0.510 0.500 0.510 680,000 343,700 0.5054 0.444 0.440 0.453 0.444 0.453 765,159 0.4492 -1.96%
2020-03-23 0 0.510 0.510 0.530 0.510 0.580 4,470,000 2,405,600 0.5382 0.453 0.453 0.471 0.453 0.515 5,029,798 0.4783 2.00%
2020-03-20 0 0.500 0.500 0.510 0.500 0.520 1,660,000 853,700 0.5143 0.444 0.444 0.453 0.444 0.462 1,867,889 0.4570 -5.66%
2020-03-19 0 0.530 0.510 0.520 0.510 0.550 1,400,000 734,100 0.5244 0.471 0.453 0.462 0.453 0.489 1,575,328 0.4660 -5.36%
2020-03-18 0 0.560 0.540 0.560 0.540 0.570 350,000 191,700 0.5477 0.498 0.480 0.498 0.480 0.507 393,832 0.4868 -1.75%
2020-03-17 0 0.570 0.550 0.570 0.550 0.610 3,280,000 1,877,900 0.5725 0.507 0.489 0.507 0.489 0.542 3,690,769 0.5088 1.79%
2020-03-16 0 0.560 0.550 0.560 0.540 0.570 700,000 384,200 0.5489 0.498 0.489 0.498 0.480 0.507 787,664 0.4878 -1.75%
2020-03-13 0 0.570 0.550 0.570 0.540 0.570 1,410,000 777,300 0.5513 0.507 0.489 0.507 0.480 0.507 1,586,581 0.4899 -1.72%
2020-03-12 0 0.580 0.570 0.580 0.570 0.590 1,350,000 784,100 0.5808 0.515 0.507 0.515 0.507 0.524 1,519,066 0.5162 -3.33%
2020-03-11 0 0.600 0.590 0.600 0.600 0.600 230,000 138,000 0.6000 0.533 0.524 0.533 0.533 0.533 258,804 0.5332 -1.64%
2020-03-10 0 0.610 0.590 0.610 0.590 0.610 280,000 167,500 0.5982 0.542 0.524 0.542 0.524 0.542 315,066 0.5316 0.00%
2020-03-09 0 0.610 0.590 0.610 0.590 0.610 420,000 249,400 0.5938 0.542 0.524 0.542 0.524 0.542 472,598 0.5277 -1.61%
2020-03-06 0 0.620 0.610 0.620 0.610 0.620 540,000 333,200 0.6170 0.551 0.542 0.551 0.542 0.551 607,627 0.5484 1.64%
2020-03-05 0 0.610 0.600 0.620 0.600 0.620 610,000 371,000 0.6082 0.542 0.533 0.551 0.533 0.551 686,393 0.5405 -1.61%
2020-03-04 0 0.620 0.610 0.620 0.610 0.620 90,000 55,200 0.6133 0.551 0.542 0.551 0.542 0.551 101,271 0.5451 0.00%
2020-03-03 0 0.620 0.610 0.620 0.610 0.620 1,410,000 867,300 0.6151 0.551 0.542 0.551 0.542 0.551 1,586,581 0.5466 0.00%
2020-03-02 0 0.620 0.610 0.620 0.600 0.620 2,840,000 1,725,800 0.6077 0.551 0.542 0.551 0.533 0.551 3,195,666 0.5400 3.33%
2020-02-28 0 0.600 0.590 0.600 0.600 0.620 2,240,000 1,362,300 0.6082 0.533 0.524 0.533 0.533 0.551 2,520,525 0.5405 -1.64%
2020-02-27 0 0.610 0.610 0.620 0.610 0.620 160,000 99,100 0.6194 0.542 0.542 0.551 0.542 0.551 180,038 0.5504 -1.61%
2020-02-26 0 0.620 0.600 0.620 0.600 0.620 170,000 103,700 0.6100 0.551 0.533 0.551 0.533 0.551 191,290 0.5421 0.00%
2020-02-25 0 0.620 0.610 0.620 0.610 0.620 600,000 366,200 0.6103 0.551 0.542 0.551 0.542 0.551 675,141 0.5424 0.00%
2020-02-24 0 0.620 0.610 0.620 0.610 0.630 880,000 542,300 0.6163 0.551 0.542 0.551 0.542 0.560 990,206 0.5477 -1.59%
2020-02-21 0 0.630 0.620 0.630 0.620 0.630 250,000 157,200 0.6288 0.560 0.551 0.560 0.551 0.560 281,309 0.5588 0.00%
2020-02-20 0 0.630 0.620 0.640 0.620 0.630 610,000 383,800 0.6292 0.560 0.551 0.569 0.551 0.560 686,393 0.5592 1.61%
2020-02-19 0 0.620 0.620 0.630 0.610 0.630 650,000 397,500 0.6115 0.551 0.551 0.560 0.542 0.560 731,402 0.5435 1.64%
2020-02-18 0 0.610 0.600 0.610 0.590 0.610 3,180,000 1,924,000 0.6050 0.542 0.533 0.542 0.524 0.542 3,578,245 0.5377 0.00%
2020-02-17 0 0.610 0.600 0.610 0.590 0.610 760,000 453,500 0.5967 0.542 0.533 0.542 0.524 0.542 855,178 0.5303 1.67%
2020-02-14 0 0.600 0.590 0.600 0.590 0.610 1,690,000 1,009,300 0.5972 0.533 0.524 0.533 0.524 0.542 1,901,646 0.5308 0.00%
2020-02-13 0 0.600 0.590 0.600 0.600 0.610 1,320,000 792,100 0.6001 0.533 0.524 0.533 0.533 0.542 1,485,309 0.5333 0.00%
2020-02-12 0 0.600 0.590 0.600 0.580 0.610 1,320,000 784,700 0.5945 0.533 0.524 0.533 0.515 0.542 1,485,309 0.5283 0.00%
2020-02-11 0 0.600 0.600 0.610 0.600 0.620 810,000 493,800 0.6096 0.533 0.533 0.542 0.533 0.551 911,440 0.5418 0.00%
2020-02-10 0 0.600 0.590 0.600 0.590 0.600 630,000 376,800 0.5981 0.533 0.524 0.533 0.524 0.533 708,898 0.5315 1.69%
2020-02-07 0 0.590 0.580 0.600 0.590 0.600 520,000 307,000 0.5904 0.524 0.515 0.533 0.524 0.533 585,122 0.5247 -1.67%
2020-02-06 0 0.600 0.590 0.610 0.590 0.600 80,000 47,800 0.5975 0.533 0.524 0.542 0.524 0.533 90,019 0.5310 1.69%
2020-02-05 0 0.590 0.590 0.600 0.570 0.600 3,120,000 1,804,900 0.5785 0.524 0.524 0.533 0.507 0.533 3,510,731 0.5141 0.00%
2020-02-04 0 0.590 0.580 0.590 0.580 0.590 342,000 199,380 0.5830 0.524 0.515 0.524 0.515 0.524 384,830 0.5181 0.00%
2020-02-03 0 0.590 0.580 0.590 0.580 0.590 440,000 256,300 0.5825 0.524 0.515 0.524 0.515 0.524 495,103 0.5177 1.72%
2020-01-31 0 0.580 0.570 0.580 0.570 0.590 1,360,000 789,800 0.5807 0.515 0.507 0.515 0.507 0.524 1,530,319 0.5161 -1.69%
2020-01-30 0 0.590 0.590 0.600 0.580 0.600 3,310,000 1,951,200 0.5895 0.524 0.524 0.533 0.515 0.533 3,724,526 0.5239 -4.84%
2020-01-29 0 0.620 0.600 0.620 0.600 0.620 2,920,000 1,775,400 0.6080 0.551 0.533 0.551 0.533 0.551 3,285,685 0.5403 -1.59%
2020-01-24 0 0.630 0.620 0.640 0.620 0.640 270,000 168,600 0.6244 0.560 0.551 0.569 0.551 0.569 303,813 0.5549 0.00%
2020-01-23 0 0.630 0.620 0.630 0.620 0.630 1,410,000 879,100 0.6235 0.560 0.551 0.560 0.551 0.560 1,586,581 0.5541 -1.56%
2020-01-22 0 0.640 0.630 0.640 0.630 0.650 1,000,000 631,800 0.6318 0.569 0.560 0.569 0.560 0.578 1,125,234 0.5615 0.00%
2020-01-21 0 0.640 0.630 0.640 0.630 0.640 550,000 350,600 0.6375 0.569 0.560 0.569 0.560 0.569 618,879 0.5665 -1.54%
2020-01-20 0 0.650 0.640 0.650 0.640 0.650 330,000 211,600 0.6412 0.578 0.569 0.578 0.569 0.578 371,327 0.5698 0.00%
2020-01-17 0 0.650 0.640 0.650 0.640 0.650 230,000 148,800 0.6470 0.578 0.569 0.578 0.569 0.578 258,804 0.5750 1.56%
2020-01-16 0 0.640 0.640 0.650 0.640 0.650 1,220,000 785,800 0.6441 0.569 0.569 0.578 0.569 0.578 1,372,786 0.5724 -1.54%
2020-01-15 0 0.650 0.640 0.660 0.640 0.650 530,000 342,600 0.6464 0.578 0.569 0.587 0.569 0.578 596,374 0.5745 0.00%
2020-01-14 0 0.650 0.650 0.660 0.650 0.650 150,000 97,500 0.6500 0.578 0.578 0.587 0.578 0.578 168,785 0.5777 0.00%
2020-01-13 0 0.650 0.650 0.660 0.650 0.650 610,000 396,500 0.6500 0.578 0.578 0.587 0.578 0.578 686,393 0.5777 -1.52%
2020-01-10 0 0.660 0.660 0.670 0.650 0.660 730,000 481,300 0.6593 0.587 0.587 0.595 0.578 0.587 821,421 0.5859 0.00%
2020-01-09 0 0.660 0.650 0.670 0.660 0.660 810,000 534,600 0.6600 0.587 0.578 0.595 0.587 0.587 911,440 0.5865 1.54%
2020-01-08 0 0.650 0.650 0.660 0.650 0.660 1,250,000 820,100 0.6561 0.578 0.578 0.587 0.578 0.587 1,406,543 0.5831 -1.52%
2020-01-07 0 0.660 0.660 0.670 0.660 0.670 540,000 356,800 0.6607 0.587 0.587 0.595 0.587 0.595 607,627 0.5872 -1.49%
2020-01-06 0 0.670 0.670 0.680 0.670 0.680 230,000 154,300 0.6709 0.595 0.595 0.604 0.595 0.604 258,804 0.5962 -1.47%
2020-01-03 0 0.680 0.670 0.680 0.660 0.680 350,000 235,600 0.6731 0.604 0.595 0.604 0.587 0.604 393,832 0.5982 0.00%
2020-01-02 0 0.680 0.670 0.680 0.670 0.680 240,000 161,900 0.6746 0.604 0.595 0.604 0.595 0.604 270,056 0.5995 3.03%
2019-12-31 0 0.660 0.670 0.680 0.660 0.660 10,000 6,600 0.6600 0.587 0.595 0.604 0.587 0.587 11,252 0.5865 0.00%
2019-12-30 0 0.660 0.660 0.670 0.660 0.670 540,000 358,700 0.6643 0.587 0.587 0.595 0.587 0.595 607,627 0.5903 1.54%
2019-12-27 0 0.650 0.650 0.660 0.640 0.650 470,000 305,300 0.6496 0.578 0.578 0.587 0.569 0.578 528,860 0.5773 0.00%
2019-12-24 0 0.650 0.650 0.660 - - 0 0 - 0.578 0.578 0.587 - - 0 - 0.00%
2019-12-23 0 0.650 0.640 0.660 0.650 0.650 310,000 201,500 0.6500 0.578 0.569 0.587 0.578 0.578 348,823 0.5777 0.00%
2019-12-20 0 0.650 0.640 0.650 0.640 0.650 570,000 366,900 0.6437 0.578 0.569 0.578 0.569 0.578 641,384 0.5720 0.00%
2019-12-19 0 0.650 0.640 0.660 0.650 0.650 290,000 188,500 0.6500 0.578 0.569 0.587 0.578 0.578 326,318 0.5777 0.00%
2019-12-18 0 0.650 0.650 0.660 0.650 0.660 190,000 123,700 0.6511 0.578 0.578 0.587 0.578 0.587 213,795 0.5786 0.00%
2019-12-17 0 0.650 0.640 0.660 0.640 0.650 860,000 557,500 0.6483 0.578 0.569 0.587 0.569 0.578 967,702 0.5761 1.56%
2019-12-16 0 0.640 0.640 0.650 0.640 0.650 550,000 352,200 0.6404 0.569 0.569 0.578 0.569 0.578 618,879 0.5691 0.00%
2019-12-13 0 0.640 0.640 0.650 0.630 0.650 2,010,000 1,286,400 0.6400 0.569 0.569 0.578 0.560 0.578 2,261,721 0.5688 -1.54%
2019-12-12 0 0.650 0.640 0.650 0.640 0.650 690,000 444,500 0.6442 0.578 0.569 0.578 0.569 0.578 776,412 0.5725 1.56%
2019-12-11 0 0.640 0.640 0.650 0.630 0.640 550,000 351,000 0.6382 0.569 0.569 0.578 0.560 0.569 618,879 0.5672 0.00%
2019-12-10 0 0.640 0.640 0.650 0.630 0.640 1,060,000 674,100 0.6359 0.569 0.569 0.578 0.560 0.569 1,192,748 0.5652 0.00%
2019-12-09 0 0.640 0.630 0.650 0.630 0.640 1,010,000 637,700 0.6314 0.569 0.560 0.578 0.560 0.569 1,136,487 0.5611 0.00%
2019-12-06 0 0.640 0.630 0.640 0.630 0.640 660,000 416,800 0.6315 0.569 0.560 0.569 0.560 0.569 742,655 0.5612 1.59%
2019-12-05 0 0.630 0.630 0.640 0.630 0.640 360,000 227,400 0.6317 0.560 0.560 0.569 0.560 0.569 405,084 0.5614 0.00%
2019-12-04 0 0.630 0.630 0.640 0.630 0.640 160,000 101,800 0.6363 0.560 0.560 0.569 0.560 0.569 180,038 0.5654 0.00%
2019-12-03 0 0.630 0.630 0.640 0.620 0.650 2,090,000 1,314,800 0.6291 0.560 0.560 0.569 0.551 0.578 2,351,740 0.5591 -3.08%
2019-12-02 0 0.650 0.650 0.660 0.650 0.660 650,000 422,600 0.6502 0.578 0.578 0.587 0.578 0.587 731,402 0.5778 0.00%
2019-11-29 0 0.650 0.640 0.650 0.650 0.650 300,000 195,000 0.6500 0.578 0.569 0.578 0.578 0.578 337,570 0.5777 0.00%
2019-11-28 0 0.650 0.650 0.660 0.650 0.650 350,000 227,500 0.6500 0.578 0.578 0.587 0.578 0.578 393,832 0.5777 0.00%
2019-11-27 0 0.650 0.650 0.660 0.640 0.650 810,000 526,200 0.6496 0.578 0.578 0.587 0.569 0.578 911,440 0.5773 0.00%
2019-11-26 0 0.650 0.650 0.660 0.650 0.650 2,350,000 1,527,500 0.6500 0.578 0.578 0.587 0.578 0.578 2,644,301 0.5777 0.00%
2019-11-25 0 0.650 0.650 0.660 0.650 0.660 700,000 456,300 0.6519 0.578 0.578 0.587 0.578 0.587 787,664 0.5793 0.00%
2019-11-22 0 0.650 0.650 0.660 0.650 0.660 780,000 509,000 0.6526 0.578 0.578 0.587 0.578 0.587 877,683 0.5799 -1.52%
2019-11-21 0 0.660 0.650 0.670 0.640 0.670 2,130,000 1,390,900 0.6530 0.587 0.578 0.595 0.569 0.595 2,396,749 0.5803 -1.49%
2019-11-20 0 0.670 0.670 0.680 0.670 0.690 360,000 245,500 0.6819 0.595 0.595 0.604 0.595 0.613 405,084 0.6060 0.00%
2019-11-19 0 0.670 0.670 0.680 0.670 0.680 1,090,000 735,200 0.6745 0.595 0.595 0.604 0.595 0.604 1,226,506 0.5994 0.00%
2019-11-18 0 0.670 0.660 0.670 0.660 0.670 350,000 234,200 0.6691 0.595 0.587 0.595 0.587 0.595 393,832 0.5947 0.00%
2019-11-15 0 0.670 0.660 0.670 0.650 0.670 520,000 344,400 0.6623 0.595 0.587 0.595 0.578 0.595 585,122 0.5886 1.52%
2019-11-14 0 0.660 0.660 0.670 0.650 0.670 1,250,000 832,300 0.6658 0.587 0.587 0.595 0.578 0.595 1,406,543 0.5917 -1.49%
2019-11-13 0 0.670 0.670 0.680 0.670 0.680 330,000 223,500 0.6773 0.595 0.595 0.604 0.595 0.604 371,327 0.6019 -1.47%
2019-11-12 0 0.680 0.680 0.690 0.680 0.690 400,000 274,000 0.6850 0.604 0.604 0.613 0.604 0.613 450,094 0.6088 0.00%
2019-11-11 0 0.680 0.670 0.680 0.670 0.690 1,080,000 735,600 0.6811 0.604 0.595 0.604 0.595 0.613 1,215,253 0.6053 -1.45%
2019-11-08 0 0.690 0.690 0.700 0.690 0.700 450,000 312,900 0.6953 0.613 0.613 0.622 0.613 0.622 506,355 0.6179 -1.43%
2019-11-07 0 0.700 0.700 0.710 0.690 0.700 1,050,000 734,500 0.6995 0.622 0.622 0.631 0.613 0.622 1,181,496 0.6217 -1.41%
2019-11-06 0 0.710 0.700 0.710 0.700 0.710 380,000 267,300 0.7034 0.631 0.622 0.631 0.622 0.631 427,589 0.6251 1.43%
2019-11-05 0 0.700 0.690 0.700 0.700 0.710 560,000 394,300 0.7041 0.622 0.613 0.622 0.622 0.631 630,131 0.6257 0.00%
2019-11-04 0 0.700 0.700 0.710 0.680 0.710 1,288,000 898,260 0.6974 0.622 0.622 0.631 0.604 0.631 1,449,302 0.6198 0.00%
2019-11-01 0 0.700 0.700 0.710 0.690 0.700 520,000 363,100 0.6983 0.622 0.622 0.631 0.613 0.622 585,122 0.6206 0.00%
2019-10-31 0 0.700 0.700 0.710 0.690 0.700 910,000 628,600 0.6908 0.622 0.622 0.631 0.613 0.622 1,023,963 0.6139 1.45%
2019-10-30 0 0.690 0.690 0.700 0.690 0.710 750,000 519,000 0.6920 0.613 0.613 0.622 0.613 0.631 843,926 0.6150 -1.43%
2019-10-29 0 0.700 0.700 0.710 0.690 0.710 390,000 272,900 0.6997 0.622 0.622 0.631 0.613 0.631 438,841 0.6219 0.00%
2019-10-28 0 0.700 0.700 0.710 0.700 0.730 1,030,000 735,100 0.7137 0.622 0.622 0.631 0.622 0.649 1,158,991 0.6343 -2.78%
2019-10-25 0 0.720 0.710 0.720 0.680 0.770 15,240,000 11,133,400 0.7305 0.640 0.631 0.640 0.604 0.684 17,148,573 0.6492 5.88%
2019-10-24 0 0.680 0.670 0.690 0.680 0.690 360,000 246,300 0.6842 0.604 0.595 0.613 0.604 0.613 405,084 0.6080 -1.45%
2019-10-23 0 0.690 0.670 0.690 0.680 0.690 270,000 184,300 0.6826 0.613 0.595 0.613 0.604 0.613 303,813 0.6066 0.00%
2019-10-22 0 0.690 0.680 0.690 0.690 0.700 730,000 503,800 0.6901 0.613 0.604 0.613 0.613 0.622 821,421 0.6133 0.00%
2019-10-21 0 0.690 0.690 0.700 0.690 0.690 10,000 6,900 0.6900 0.613 0.613 0.622 0.613 0.613 11,252 0.6132 0.00%
2019-10-18 0 0.690 0.690 0.700 0.680 0.700 670,000 462,300 0.6900 0.613 0.613 0.622 0.604 0.622 753,907 0.6132 -2.82%
2019-10-17 0 0.710 0.690 0.710 0.700 0.710 150,000 105,800 0.7053 0.631 0.613 0.631 0.622 0.631 168,785 0.6268 0.00%
2019-10-16 0 0.710 0.690 0.710 0.710 0.710 70,000 49,700 0.7100 0.631 0.613 0.631 0.631 0.631 78,766 0.6310 1.43%
2019-10-15 0 0.700 0.690 0.710 0.690 0.700 410,000 286,400 0.6985 0.622 0.613 0.631 0.613 0.622 461,346 0.6208 0.00%
2019-10-14 0 0.700 0.690 0.700 0.690 0.720 1,000,000 694,300 0.6943 0.622 0.613 0.622 0.613 0.640 1,125,234 0.6170 -1.41%
2019-10-11 0 0.710 0.700 0.710 0.690 0.710 380,000 262,800 0.6916 0.631 0.622 0.631 0.613 0.631 427,589 0.6146 2.90%
2019-10-10 0 0.690 0.680 0.700 0.680 0.690 580,000 395,000 0.6810 0.613 0.604 0.622 0.604 0.613 652,636 0.6052 0.00%
2019-10-09 0 0.690 0.690 0.700 0.680 0.700 410,000 282,800 0.6898 0.613 0.613 0.622 0.604 0.622 461,346 0.6130 -1.43%
2019-10-08 0 0.700 0.700 0.710 0.690 0.700 200,000 138,600 0.6930 0.622 0.622 0.631 0.613 0.622 225,047 0.6159 0.00%
2019-10-04 0 0.700 0.690 0.720 0.690 0.710 230,000 161,500 0.7022 0.622 0.613 0.640 0.613 0.631 258,804 0.6240 0.00%
2019-10-03 0 0.700 0.700 0.710 0.700 0.710 170,000 120,000 0.7059 0.622 0.622 0.631 0.622 0.631 191,290 0.6273 -1.41%
2019-10-02 0 0.710 0.700 0.710 0.690 0.710 280,000 198,000 0.7071 0.631 0.622 0.631 0.613 0.631 315,066 0.6284 -1.39%
2019-09-30 0 0.720 0.710 0.720 0.710 0.730 280,000 200,000 0.7143 0.640 0.631 0.640 0.631 0.649 315,066 0.6348 0.00%
2019-09-27 0 0.720 0.710 0.730 0.720 0.720 100,000 72,000 0.7200 0.640 0.631 0.649 0.640 0.640 112,523 0.6399 -1.37%
2019-09-26 0 0.730 0.710 0.730 0.720 0.730 40,000 29,000 0.7250 0.649 0.631 0.649 0.640 0.649 45,009 0.6443 1.39%
2019-09-25 0 0.720 0.710 0.720 0.710 0.720 80,000 57,300 0.7163 0.640 0.631 0.640 0.631 0.640 90,019 0.6365 0.00%
2019-09-24 0 0.720 0.710 0.730 0.710 0.720 170,000 122,300 0.7194 0.640 0.631 0.649 0.631 0.640 191,290 0.6393 0.00%
2019-09-23 0 0.720 0.710 0.720 0.720 0.720 100,000 72,000 0.7200 0.640 0.631 0.640 0.640 0.640 112,523 0.6399 0.00%
2019-09-20 0 0.720 0.720 0.730 0.720 0.720 200,000 144,000 0.7200 0.640 0.640 0.649 0.640 0.640 225,047 0.6399 -1.37%
2019-09-19 0 0.730 0.720 0.730 0.720 0.730 50,000 36,400 0.7280 0.649 0.640 0.649 0.640 0.649 56,262 0.6470 0.00%
2019-09-18 0 0.730 0.730 0.740 0.730 0.740 140,000 103,200 0.7371 0.649 0.649 0.658 0.649 0.658 157,533 0.6551 0.00%
2019-09-17 0 0.730 0.730 0.740 0.730 0.740 390,000 286,900 0.7356 0.649 0.649 0.658 0.649 0.658 438,841 0.6538 -1.35%
2019-09-16 0 0.740 0.730 0.740 0.740 0.750 270,000 199,800 0.7400 0.658 0.649 0.658 0.658 0.667 303,813 0.6576 0.00%
2019-09-13 0 0.740 0.730 0.750 0.730 0.750 270,000 197,500 0.7315 0.658 0.649 0.667 0.649 0.667 303,813 0.6501 -1.33%
2019-09-12 0 0.750 0.730 0.750 0.680 0.750 8,350,000 5,952,700 0.7129 0.667 0.649 0.667 0.604 0.667 9,395,707 0.6336 -1.32%
2019-09-11 0 0.760 0.750 0.760 0.760 0.760 1,410,000 1,071,600 0.7600 0.675 0.667 0.675 0.675 0.675 1,586,581 0.6754 0.00%
2019-09-10 0 0.760 0.750 0.760 0.750 0.760 390,000 294,500 0.7551 0.675 0.667 0.675 0.667 0.675 438,841 0.6711 1.33%
2019-09-09 0 0.750 0.750 0.760 0.750 0.760 170,000 128,000 0.7529 0.667 0.667 0.675 0.667 0.675 191,290 0.6691 0.00%
2019-09-06 0 0.750 0.740 0.760 0.750 0.770 270,000 202,700 0.7507 0.667 0.658 0.675 0.667 0.684 303,813 0.6672 -1.32%
2019-09-05 0 0.760 0.750 0.760 0.740 0.760 640,000 480,800 0.7513 0.675 0.667 0.675 0.658 0.675 720,150 0.6676 2.70%
2019-09-04 0 0.740 0.740 0.750 0.740 0.740 40,000 29,600 0.7400 0.658 0.658 0.667 0.658 0.658 45,009 0.6576 0.00%
2019-09-03 0 0.740 0.730 0.750 - - 0 0 - 0.658 0.649 0.667 - - 0 - 0.00%
2019-09-02 0 0.740 0.730 0.740 0.730 0.740 30,000 22,100 0.7367 0.658 0.649 0.658 0.649 0.658 33,757 0.6547 -1.33%
2019-08-30 0 0.750 0.740 0.750 0.740 0.750 90,000 67,100 0.7456 0.667 0.658 0.667 0.658 0.667 101,271 0.6626 0.00%
2019-08-29 0 0.750 0.740 0.750 0.740 0.750 240,000 177,800 0.7408 0.667 0.658 0.667 0.658 0.667 270,056 0.6584 0.00%
2019-08-28 0 0.750 0.740 0.750 0.720 0.750 860,000 630,200 0.7328 0.667 0.658 0.667 0.640 0.667 967,702 0.6512 1.35%
2019-08-27 0 0.740 0.740 0.750 0.740 0.740 70,000 51,800 0.7400 0.658 0.658 0.667 0.658 0.658 78,766 0.6576 0.00%
2019-08-26 0 0.740 0.740 0.750 0.730 0.740 440,000 324,000 0.7364 0.658 0.658 0.667 0.649 0.658 495,103 0.6544 -2.63%
2019-08-23 0 0.760 0.750 0.760 0.750 0.760 80,000 60,200 0.7525 0.675 0.667 0.675 0.667 0.675 90,019 0.6687 2.70%
2019-08-22 0 0.740 0.730 0.750 0.740 0.740 40,000 29,600 0.7400 0.658 0.649 0.667 0.658 0.658 45,009 0.6576 -1.33%
2019-08-21 0 0.750 0.740 0.750 0.740 0.750 630,000 470,900 0.7475 0.667 0.658 0.667 0.658 0.667 708,898 0.6643 0.00%
2019-08-20 0 0.750 0.730 0.750 0.730 0.750 60,000 44,500 0.7417 0.667 0.649 0.667 0.649 0.667 67,514 0.6591 0.00%
2019-08-19 0 0.750 0.730 0.750 0.740 0.750 230,000 170,400 0.7409 0.667 0.649 0.667 0.658 0.667 258,804 0.6584 2.74%
2019-08-16 0 0.730 0.720 0.740 0.720 0.740 330,000 240,900 0.7300 0.649 0.640 0.658 0.640 0.658 371,327 0.6488 -1.35%
2019-08-15 0 0.740 0.730 0.740 0.710 0.740 1,300,000 943,300 0.7256 0.658 0.649 0.658 0.631 0.658 1,462,805 0.6449 0.00%
2019-08-14 0 0.740 0.730 0.740 0.730 0.740 1,910,000 1,402,000 0.7340 0.658 0.649 0.658 0.649 0.658 2,149,198 0.6523 1.37%
2019-08-13 0 0.730 0.730 0.740 0.720 0.740 2,220,000 1,618,500 0.7291 0.649 0.649 0.658 0.640 0.658 2,498,020 0.6479 -2.67%
2019-08-12 0 0.750 0.740 0.760 0.750 0.760 360,000 270,200 0.7506 0.667 0.658 0.675 0.667 0.675 405,084 0.6670 -1.32%
2019-08-09 0 0.760 0.750 0.760 0.740 0.760 2,110,000 1,579,700 0.7487 0.675 0.667 0.675 0.658 0.675 2,374,245 0.6653 -1.30%
2019-08-08 0 0.770 0.760 0.770 0.770 0.770 10,000 7,700 0.7700 0.684 0.675 0.684 0.684 0.684 11,252 0.6843 1.32%
2019-08-07 0 0.760 0.750 0.770 0.760 0.770 530,000 403,200 0.7608 0.675 0.667 0.684 0.675 0.684 596,374 0.6761 1.33%
2019-08-06 0 0.750 0.750 0.770 0.740 0.760 1,080,000 812,600 0.7524 0.667 0.667 0.684 0.658 0.675 1,215,253 0.6687 0.00%
2019-08-05 0 0.750 0.750 0.760 0.750 0.780 1,530,000 1,159,800 0.7580 0.667 0.667 0.675 0.667 0.693 1,721,609 0.6737 -3.85%
2019-08-02 0 0.780 0.770 0.780 0.780 0.780 820,000 639,400 0.7798 0.693 0.684 0.693 0.693 0.693 922,692 0.6930 1.30%
2019-08-01 0 0.770 0.770 0.780 0.770 0.770 120,000 92,400 0.7700 0.684 0.684 0.693 0.684 0.684 135,028 0.6843 0.00%
2019-07-31 0 0.770 0.770 0.780 0.760 0.780 500,000 385,500 0.7710 0.684 0.684 0.693 0.675 0.693 562,617 0.6852 -1.28%
2019-07-30 0 0.780 0.780 0.790 0.770 0.780 140,000 108,800 0.7771 0.693 0.693 0.702 0.684 0.693 157,533 0.6906 0.00%
2019-07-29 0 0.780 0.770 0.780 0.770 0.780 40,000 31,000 0.7750 0.693 0.684 0.693 0.684 0.693 45,009 0.6887 0.00%
2019-07-26 0 0.780 0.770 0.780 0.770 0.790 5,000,000 3,901,100 0.7802 0.693 0.684 0.693 0.684 0.702 5,626,172 0.6934 -2.50%
2019-07-25 0 0.800 0.790 0.800 0.790 0.800 150,000 119,500 0.7967 0.711 0.702 0.711 0.702 0.711 168,785 0.7080 1.27%
2019-07-24 0 0.790 0.790 0.800 0.790 0.790 320,000 252,800 0.7900 0.702 0.702 0.711 0.702 0.702 360,075 0.7021 0.00%
2019-07-23 0 0.790 0.780 0.790 0.790 0.790 160,000 126,400 0.7900 0.702 0.693 0.702 0.702 0.702 180,038 0.7021 1.28%
2019-07-22 0 0.780 0.780 0.790 0.780 0.790 160,000 126,000 0.7875 0.693 0.693 0.702 0.693 0.702 180,038 0.6999 0.00%
2019-07-19 0 0.780 0.780 0.790 - - 0 0 - 0.693 0.693 0.702 - - 0 - 0.00%
2019-07-18 0 0.780 0.770 0.790 0.760 0.790 1,520,000 1,174,800 0.7729 0.693 0.684 0.702 0.675 0.702 1,710,356 0.6869 -1.27%
2019-07-17 0 0.790 0.790 0.800 0.770 0.790 1,030,000 802,700 0.7793 0.702 0.702 0.711 0.684 0.702 1,158,991 0.6926 -1.25%
2019-07-16 0 0.800 0.790 0.800 0.780 0.800 440,000 348,200 0.7914 0.711 0.702 0.711 0.693 0.711 495,103 0.7033 0.00%
2019-07-15 0 0.800 0.790 0.800 0.800 0.800 40,000 32,000 0.8000 0.711 0.702 0.711 0.711 0.711 45,009 0.7110 0.00%
2019-07-12 0 0.800 0.790 0.810 0.800 0.810 260,000 208,200 0.8008 0.711 0.702 0.720 0.711 0.720 292,561 0.7116 0.00%
2019-07-11 0 0.800 0.790 0.810 0.790 0.810 1,300,000 1,035,900 0.7968 0.711 0.702 0.720 0.702 0.720 1,462,805 0.7082 1.27%
2019-07-10 0 0.790 0.780 0.790 0.780 0.790 1,230,000 961,700 0.7819 0.702 0.693 0.702 0.693 0.702 1,384,038 0.6949 0.00%
2019-07-09 0 0.790 0.780 0.800 0.770 0.790 2,490,000 1,944,500 0.7809 0.702 0.693 0.711 0.684 0.702 2,801,834 0.6940 -1.25%
2019-07-08 0 0.800 0.790 0.800 0.790 0.800 720,000 569,000 0.7903 0.711 0.702 0.711 0.702 0.711 810,169 0.7023 0.00%
2019-07-05 0 0.800 0.800 0.810 0.800 0.800 610,000 488,000 0.8000 0.711 0.711 0.720 0.711 0.711 686,393 0.7110 0.00%
2019-07-04 0 0.800 0.800 0.810 0.800 0.810 2,030,000 1,630,800 0.8033 0.711 0.711 0.720 0.711 0.720 2,284,226 0.7139 -1.23%
2019-07-03 0 0.810 0.800 0.810 0.800 0.810 180,000 145,600 0.8089 0.720 0.711 0.720 0.711 0.720 202,542 0.7189 1.25%
2019-07-02 0 0.800 0.800 0.810 0.800 0.810 470,000 379,500 0.8074 0.711 0.711 0.720 0.711 0.720 528,860 0.7176 0.00%
2019-06-28 0 0.800 0.800 0.810 0.800 0.820 170,000 137,300 0.8076 0.711 0.711 0.720 0.711 0.729 191,290 0.7178 -1.23%
2019-06-27 0 0.810 0.800 0.820 0.800 0.810 340,000 273,400 0.8041 0.720 0.711 0.729 0.711 0.720 382,580 0.7146 1.25%
2019-06-26 0 0.800 0.800 0.810 0.800 0.800 170,000 136,000 0.8000 0.711 0.711 0.720 0.711 0.711 191,290 0.7110 -1.23%
2019-06-25 0 0.810 0.800 0.820 0.810 0.820 530,000 430,300 0.8119 0.720 0.711 0.729 0.720 0.729 596,374 0.7215 -1.22%
2019-06-24 0 0.820 0.810 0.820 0.810 0.830 560,000 458,200 0.8182 0.729 0.720 0.729 0.720 0.738 630,131 0.7272 1.23%
2019-06-21 0 0.810 0.800 0.810 0.790 0.810 510,000 406,400 0.7969 0.720 0.711 0.720 0.702 0.720 573,870 0.7082 1.25%
2019-06-20 0 0.800 0.800 0.810 0.790 0.800 240,000 190,700 0.7946 0.711 0.711 0.720 0.702 0.711 270,056 0.7061 1.27%
2019-06-19 0 0.790 0.790 0.800 0.790 0.800 390,000 310,800 0.7969 0.702 0.702 0.711 0.702 0.711 438,841 0.7082 -1.25%
2019-06-18 0 0.800 0.800 0.810 0.800 0.820 580,000 466,300 0.8040 0.711 0.711 0.720 0.711 0.729 652,636 0.7145 -1.23%
2019-06-17 0 0.810 0.800 0.810 0.800 0.810 170,000 136,200 0.8012 0.720 0.711 0.720 0.711 0.720 191,290 0.7120 1.25%
2019-06-14 0 0.800 0.790 0.800 0.800 0.800 220,000 176,000 0.8000 0.711 0.702 0.711 0.711 0.711 247,552 0.7110 0.00%
2019-06-13 0 0.800 0.790 0.810 0.790 0.800 350,000 279,400 0.7983 0.711 0.702 0.720 0.702 0.711 393,832 0.7094 0.00%
2019-06-12 0 0.800 0.800 0.810 0.790 0.800 750,000 598,500 0.7980 0.711 0.711 0.720 0.702 0.711 843,926 0.7092 0.00%
2019-06-11 0 0.800 0.790 0.810 0.790 0.810 3,190,000 2,535,300 0.7948 0.711 0.702 0.720 0.702 0.720 3,589,498 0.7063 -1.23%
2019-06-10 0 0.810 0.800 0.810 0.800 0.810 300,000 240,600 0.8020 0.720 0.711 0.720 0.711 0.720 337,570 0.7127 0.00%
2019-06-06 0 0.810 0.790 0.810 0.800 0.810 370,000 296,800 0.8022 0.720 0.702 0.720 0.711 0.720 416,337 0.7129 1.25%
2019-06-05 0 0.800 0.800 0.810 0.800 0.810 270,000 216,400 0.8015 0.711 0.711 0.720 0.711 0.720 303,813 0.7123 0.00%
2019-06-04 0 0.800 0.790 0.800 0.800 0.810 840,000 672,400 0.8005 0.711 0.702 0.711 0.711 0.720 945,197 0.7114 -1.23%
2019-06-03 0 0.810 0.800 0.810 0.790 0.810 2,620,000 2,090,200 0.7978 0.720 0.711 0.720 0.702 0.720 2,948,114 0.7090 -1.22%
2019-05-31 0 0.820 0.810 0.820 0.810 0.820 210,000 172,000 0.8190 0.729 0.720 0.729 0.720 0.729 236,299 0.7279 -1.20%
2019-05-30 0 0.830 0.820 0.830 0.810 0.830 230,000 188,600 0.8200 0.738 0.729 0.738 0.720 0.738 258,804 0.7287 2.47%
2019-05-29 0 0.810 0.810 0.820 0.800 0.810 280,000 225,800 0.8064 0.720 0.720 0.729 0.711 0.720 315,066 0.7167 -1.22%
2019-05-28 0 0.820 0.810 0.820 0.810 0.820 200,000 163,500 0.8175 0.729 0.720 0.729 0.720 0.729 225,047 0.7265 2.50%
2019-05-27 0 0.800 0.810 0.820 0.800 0.810 2,220,000 1,782,500 0.8029 0.711 0.720 0.729 0.711 0.720 2,498,020 0.7136 -1.23%
2019-05-24 0 0.810 0.810 0.820 0.810 0.820 360,000 291,800 0.8106 0.720 0.720 0.729 0.720 0.729 405,084 0.7203 0.00%
2019-05-23 0 0.810 0.800 0.810 0.800 0.820 3,280,000 2,661,900 0.8116 0.720 0.711 0.720 0.711 0.729 3,690,769 0.7212 -2.41%
2019-05-22 0 0.830 0.820 0.830 0.830 0.840 150,000 124,600 0.8307 0.738 0.729 0.738 0.738 0.747 168,785 0.7382 1.22%
2019-05-21 0 0.820 0.820 0.830 0.820 0.830 340,000 281,300 0.8274 0.729 0.729 0.738 0.729 0.738 382,580 0.7353 0.00%
2019-05-20 0 0.820 0.810 0.820 0.810 0.830 1,410,000 1,156,700 0.8204 0.729 0.720 0.729 0.720 0.738 1,586,581 0.7291 -1.20%
2019-05-17 0 0.830 0.820 0.830 0.830 0.840 1,630,000 1,355,900 0.8318 0.738 0.729 0.738 0.738 0.747 1,834,132 0.7393 0.00%
2019-05-16 0 0.830 0.830 0.840 0.830 0.850 2,210,000 1,853,400 0.8386 0.738 0.738 0.747 0.738 0.755 2,486,768 0.7453 -2.35%
2019-05-15 0 0.850 0.840 0.850 0.850 0.850 230,000 195,500 0.8500 0.755 0.747 0.755 0.755 0.755 258,804 0.7554 1.19%
2019-05-14 0 0.840 0.830 0.840 0.830 0.850 1,710,000 1,442,500 0.8436 0.747 0.738 0.747 0.738 0.755 1,924,151 0.7497 -2.33%
2019-05-10 0 0.860 0.850 0.860 0.840 0.860 350,000 298,000 0.8514 0.764 0.755 0.764 0.747 0.764 393,832 0.7567 2.38%
2019-05-09 0 0.840 0.840 0.850 0.840 0.870 3,050,000 2,597,800 0.8517 0.747 0.747 0.755 0.747 0.773 3,431,965 0.7569 -1.18%
2019-05-08 0 0.850 0.850 0.870 0.850 0.870 1,220,000 1,049,100 0.8599 0.755 0.755 0.773 0.755 0.773 1,372,786 0.7642 -1.16%
2019-05-07 0 0.860 0.860 0.870 0.850 0.860 240,000 206,000 0.8583 0.764 0.764 0.773 0.755 0.764 270,056 0.7628 -1.15%
2019-05-06 0 0.870 0.860 0.870 0.850 0.890 1,690,000 1,470,300 0.8700 0.773 0.764 0.773 0.755 0.791 1,901,646 0.7732 -3.33%
2019-05-03 0 0.900 0.900 0.910 0.890 0.910 1,600,000 1,442,700 0.9017 0.800 0.800 0.809 0.791 0.809 1,800,375 0.8013 2.27%
2019-05-02 0 0.880 0.880 0.890 0.880 0.890 650,000 576,300 0.8866 0.782 0.782 0.791 0.782 0.791 731,402 0.7879 0.00%
2019-04-30 0 0.880 0.870 0.880 0.860 0.880 1,880,000 1,643,300 0.8741 0.782 0.773 0.782 0.764 0.782 2,115,441 0.7768 1.15%
2019-04-29 0 0.870 0.860 0.870 0.860 0.870 2,150,000 1,851,600 0.8612 0.773 0.764 0.773 0.764 0.773 2,419,254 0.7654 3.57%
2019-04-26 0 0.840 0.840 0.850 0.840 0.860 510,000 433,900 0.8508 0.747 0.747 0.755 0.747 0.764 573,870 0.7561 -1.18%
2019-04-25 0 0.850 0.850 0.860 0.840 0.850 1,540,000 1,308,500 0.8497 0.755 0.755 0.764 0.747 0.755 1,732,861 0.7551 1.19%
2019-04-24 0 0.840 0.840 0.850 0.840 0.850 890,000 749,000 0.8416 0.747 0.747 0.755 0.747 0.755 1,001,459 0.7479 -1.18%
2019-04-23 0 0.850 0.840 0.850 0.840 0.850 750,000 636,500 0.8487 0.755 0.747 0.755 0.747 0.755 843,926 0.7542 0.00%
2019-04-18 0 0.850 0.840 0.860 0.840 0.850 1,650,000 1,401,400 0.8493 0.755 0.747 0.764 0.747 0.755 1,856,637 0.7548 1.19%
2019-04-17 0 0.840 0.830 0.840 0.830 0.840 770,000 645,400 0.8382 0.747 0.738 0.747 0.738 0.747 866,431 0.7449 0.00%
2019-04-16 0 0.840 0.830 0.840 0.830 0.840 440,000 367,900 0.8361 0.747 0.738 0.747 0.738 0.747 495,103 0.7431 0.00%
2019-04-15 0 0.840 0.830 0.840 0.840 0.850 940,000 795,300 0.8461 0.747 0.738 0.747 0.747 0.755 1,057,720 0.7519 0.00%
2019-04-12 0 0.840 0.840 0.850 0.830 0.850 360,000 302,400 0.8400 0.747 0.747 0.755 0.738 0.755 405,084 0.7465 1.20%
2019-04-11 0 0.830 0.830 0.840 0.820 0.850 1,590,000 1,323,600 0.8325 0.738 0.738 0.747 0.729 0.755 1,789,123 0.7398 -2.35%
2019-04-10 0 0.850 0.840 0.850 0.830 0.850 880,000 738,000 0.8386 0.755 0.747 0.755 0.738 0.755 990,206 0.7453 0.00%
2019-04-09 0 0.850 0.850 0.860 0.850 0.870 1,070,000 912,100 0.8524 0.755 0.755 0.764 0.755 0.773 1,204,001 0.7576 0.00%
2019-04-08 0 0.850 0.850 0.860 0.850 0.870 1,460,000 1,250,600 0.8566 0.755 0.755 0.764 0.755 0.773 1,642,842 0.7612 0.00%
2019-04-04 0 0.850 0.850 0.860 0.840 0.870 2,260,000 1,928,700 0.8534 0.755 0.755 0.764 0.747 0.773 2,543,030 0.7584 2.41%
2019-04-03 0 0.830 0.830 0.840 0.820 0.830 270,000 223,400 0.8274 0.738 0.738 0.747 0.729 0.738 303,813 0.7353 1.22%
2019-04-02 0 0.820 0.820 0.830 0.820 0.830 580,000 476,100 0.8209 0.729 0.729 0.738 0.729 0.738 652,636 0.7295 -1.20%
2019-04-01 0 0.830 0.830 0.840 0.820 0.840 1,860,000 1,535,500 0.8255 0.738 0.738 0.747 0.729 0.747 2,092,936 0.7337 1.22%
2019-03-29 0 0.820 0.820 0.830 0.820 0.840 1,130,000 929,900 0.8229 0.729 0.729 0.738 0.729 0.747 1,271,515 0.7313 0.00%
2019-03-28 0 0.820 0.820 0.830 0.810 0.830 920,000 754,700 0.8203 0.729 0.729 0.738 0.720 0.738 1,035,216 0.7290 -1.20%
2019-03-27 0 0.830 0.830 0.840 0.820 0.850 440,000 364,400 0.8282 0.738 0.738 0.747 0.729 0.755 495,103 0.7360 1.22%
2019-03-26 0 0.820 0.820 0.830 0.820 0.830 200,000 165,700 0.8285 0.729 0.729 0.738 0.729 0.738 225,047 0.7363 0.00%
2019-03-25 0 0.820 0.820 0.830 0.820 0.840 290,000 239,800 0.8269 0.729 0.729 0.738 0.729 0.747 326,318 0.7349 -1.20%
2019-03-22 0 0.830 0.830 0.850 0.830 0.840 200,000 167,200 0.8360 0.738 0.738 0.755 0.738 0.747 225,047 0.7430 0.00%
2019-03-21 0 0.830 0.830 0.840 0.830 0.840 160,000 133,300 0.8331 0.738 0.738 0.747 0.738 0.747 180,038 0.7404 0.00%
2019-03-20 0 0.830 0.820 0.840 0.820 0.840 670,000 551,700 0.8234 0.738 0.729 0.747 0.729 0.747 753,907 0.7318 1.22%
2019-03-19 0 0.820 0.820 0.830 0.820 0.840 1,030,000 859,700 0.8347 0.729 0.729 0.738 0.729 0.747 1,158,991 0.7418 -1.20%
2019-03-18 0 0.830 0.820 0.830 0.810 0.830 240,000 197,200 0.8217 0.738 0.729 0.738 0.720 0.738 270,056 0.7302 2.47%
2019-03-15 0 0.810 0.810 0.820 0.810 0.820 630,000 516,000 0.8190 0.720 0.720 0.729 0.720 0.729 708,898 0.7279 0.00%
2019-03-14 0 0.810 0.800 0.820 0.810 0.820 970,000 786,200 0.8105 0.720 0.711 0.729 0.720 0.729 1,091,477 0.7203 1.25%
2019-03-13 0 0.800 0.790 0.810 0.800 0.820 3,810,000 3,062,000 0.8037 0.711 0.702 0.720 0.711 0.729 4,287,143 0.7142 -2.44%
2019-03-12 0 0.820 0.810 0.820 0.810 0.830 2,720,000 2,226,300 0.8185 0.729 0.720 0.729 0.720 0.738 3,060,638 0.7274 -1.20%
2019-03-11 0 0.830 0.820 0.840 0.810 0.860 5,560,000 4,625,400 0.8319 0.738 0.729 0.747 0.720 0.764 6,256,303 0.7393 -3.49%
2019-03-08 0 0.860 0.860 0.870 0.850 0.880 990,000 851,800 0.8604 0.764 0.764 0.773 0.755 0.782 1,113,982 0.7646 0.00%
2019-03-07 0 0.860 0.860 0.870 0.860 0.870 880,000 757,400 0.8607 0.764 0.764 0.773 0.764 0.773 990,206 0.7649 0.00%
2019-03-06 0 0.860 0.860 0.870 0.860 0.880 1,310,000 1,138,700 0.8692 0.764 0.764 0.773 0.764 0.782 1,474,057 0.7725 -1.15%
2019-03-05 0 0.870 0.860 0.870 0.870 0.880 860,000 750,500 0.8727 0.773 0.764 0.773 0.773 0.782 967,702 0.7755 0.00%
2019-03-04 0 0.870 0.870 0.880 0.870 0.890 500,000 437,700 0.8754 0.773 0.773 0.782 0.773 0.791 562,617 0.7780 -1.14%
2019-03-01 0 0.880 0.870 0.880 0.860 0.890 2,150,000 1,871,800 0.8706 0.782 0.773 0.782 0.764 0.791 2,419,254 0.7737 1.15%
2019-02-28 0 0.870 0.870 0.880 0.870 0.890 450,000 394,900 0.8776 0.773 0.773 0.782 0.773 0.791 506,355 0.7799 -3.33%
2019-02-27 0 0.900 0.880 0.900 0.880 0.900 340,000 303,400 0.8924 0.800 0.782 0.800 0.782 0.800 382,580 0.7930 1.12%
2019-02-26 0 0.890 0.880 0.890 0.880 0.900 870,000 775,300 0.8911 0.791 0.782 0.791 0.782 0.800 978,954 0.7920 1.14%
2019-02-25 0 0.880 0.880 0.890 0.880 0.900 520,000 460,100 0.8848 0.782 0.782 0.791 0.782 0.800 585,122 0.7863 0.00%
2019-02-22 0 0.880 0.880 0.890 0.870 0.900 1,720,000 1,511,300 0.8787 0.782 0.782 0.791 0.773 0.800 1,935,403 0.7809 0.00%
2019-02-21 0 0.880 0.880 0.900 0.880 0.910 800,000 718,600 0.8983 0.782 0.782 0.800 0.782 0.809 900,188 0.7983 -2.22%
2019-02-20 0 0.900 0.890 0.900 0.880 0.910 1,580,000 1,414,300 0.8951 0.800 0.791 0.800 0.782 0.809 1,777,870 0.7955 1.12%
2019-02-19 0 0.890 0.880 0.890 0.880 0.890 340,000 299,700 0.8815 0.791 0.782 0.791 0.782 0.791 382,580 0.7834 0.00%
2019-02-18 0 0.890 0.880 0.890 0.860 0.890 1,200,000 1,052,900 0.8774 0.791 0.782 0.791 0.764 0.791 1,350,281 0.7798 1.14%
2019-02-15 0 0.880 0.880 0.890 0.880 0.900 1,400,000 1,241,100 0.8865 0.782 0.782 0.791 0.782 0.800 1,575,328 0.7878 -2.22%
2019-02-14 0 0.900 0.890 0.900 0.890 0.900 480,000 428,400 0.8925 0.800 0.791 0.800 0.791 0.800 540,113 0.7932 0.00%
2019-02-13 0 0.900 0.890 0.910 0.900 0.920 970,000 877,200 0.9043 0.800 0.791 0.809 0.800 0.818 1,091,477 0.8037 0.00%
2019-02-12 0 0.900 0.900 0.910 0.900 0.920 1,010,000 917,500 0.9084 0.800 0.800 0.809 0.800 0.818 1,136,487 0.8073 0.00%
2019-02-11 0 0.900 0.900 0.910 0.890 0.910 1,390,000 1,248,700 0.8983 0.800 0.800 0.809 0.791 0.809 1,564,076 0.7984 1.12%
2019-02-08 0 0.890 0.880 0.900 0.870 0.900 760,000 671,000 0.8829 0.791 0.782 0.800 0.773 0.800 855,178 0.7846 0.00%
2019-02-04 0 0.890 0.880 0.890 0.870 0.900 1,030,000 914,400 0.8878 0.791 0.782 0.791 0.773 0.800 1,158,991 0.7890 1.14%
2019-02-01 0 0.880 0.870 0.880 0.860 0.880 870,000 757,600 0.8708 0.782 0.773 0.782 0.764 0.782 978,954 0.7739 1.15%
2019-01-31 0 0.870 0.870 0.880 0.840 0.880 2,410,000 2,095,700 0.8696 0.773 0.773 0.782 0.747 0.782 2,711,815 0.7728 3.57%
2019-01-30 0 0.840 0.840 0.850 0.820 0.860 2,290,000 1,919,000 0.8380 0.747 0.747 0.755 0.729 0.764 2,576,787 0.7447 3.70%
2019-01-29 0 0.810 0.810 0.820 0.810 0.830 270,000 219,300 0.8122 0.720 0.720 0.729 0.720 0.738 303,813 0.7218 -2.41%
2019-01-28 0 0.830 0.820 0.830 0.800 0.830 3,020,000 2,455,600 0.8131 0.738 0.729 0.738 0.711 0.738 3,398,208 0.7226 1.22%
2019-01-25 0 0.820 0.810 0.820 0.800 0.820 400,000 324,800 0.8120 0.729 0.720 0.729 0.711 0.729 450,094 0.7216 0.00%
2019-01-24 0 0.820 0.800 0.820 0.800 0.820 730,000 590,100 0.8084 0.729 0.711 0.729 0.711 0.729 821,421 0.7184 0.00%
2019-01-23 0 0.820 0.810 0.820 0.810 0.820 280,000 227,200 0.8114 0.729 0.720 0.729 0.720 0.729 315,066 0.7211 -1.20%
2019-01-22 0 0.830 0.810 0.830 0.810 0.830 500,000 411,300 0.8226 0.738 0.720 0.738 0.720 0.738 562,617 0.7310 1.22%
2019-01-21 0 0.820 0.820 0.830 0.790 0.820 1,600,000 1,307,900 0.8174 0.729 0.729 0.738 0.702 0.729 1,800,375 0.7265 3.80%
2019-01-18 0 0.790 0.780 0.800 0.770 0.800 2,230,000 1,747,500 0.7836 0.702 0.693 0.711 0.684 0.711 2,509,273 0.6964 2.60%
2019-01-17 0 0.770 0.770 0.780 0.760 0.770 830,000 637,100 0.7676 0.684 0.684 0.693 0.675 0.684 933,945 0.6822 0.00%
2019-01-16 0 0.770 0.760 0.770 0.760 0.780 340,000 260,000 0.7647 0.684 0.675 0.684 0.675 0.693 382,580 0.6796 1.32%
2019-01-15 0 0.760 0.760 0.780 0.760 0.780 500,000 385,000 0.7700 0.675 0.675 0.693 0.675 0.693 562,617 0.6843 0.00%
2019-01-14 0 0.760 0.760 0.770 - - 0 0 - 0.675 0.675 0.684 - - 0 - 0.00%
2019-01-11 0 0.760 0.760 0.780 0.760 0.780 460,000 352,800 0.7670 0.675 0.675 0.693 0.675 0.693 517,608 0.6816 -1.30%
2019-01-10 0 0.770 0.770 0.780 0.760 0.780 550,000 425,900 0.7744 0.684 0.684 0.693 0.675 0.693 618,879 0.6882 1.32%
2019-01-09 0 0.760 0.760 0.780 0.760 0.780 540,000 417,200 0.7726 0.675 0.675 0.693 0.675 0.693 607,627 0.6866 -1.30%
2019-01-08 0 0.770 0.770 0.780 0.760 0.770 260,000 199,700 0.7681 0.684 0.684 0.693 0.675 0.684 292,561 0.6826 1.32%
2019-01-07 0 0.760 0.760 0.770 0.760 0.770 170,000 130,300 0.7665 0.675 0.675 0.684 0.675 0.684 191,290 0.6812 -1.30%
2019-01-04 0 0.770 0.760 0.770 0.760 0.770 490,000 374,200 0.7637 0.684 0.675 0.684 0.675 0.684 551,365 0.6787 0.00%
2019-01-03 0 0.770 0.760 0.780 0.770 0.780 550,000 424,300 0.7715 0.684 0.675 0.693 0.684 0.693 618,879 0.6856 -1.28%
2019-01-02 0 0.780 0.770 0.780 0.770 0.780 630,000 489,100 0.7763 0.693 0.684 0.693 0.684 0.693 708,898 0.6899 0.00%
2018-12-31 0 0.780 0.770 0.780 0.760 0.780 280,000 217,500 0.7768 0.693 0.684 0.693 0.675 0.693 315,066 0.6903 0.00%
2018-12-28 0 0.780 0.770 0.790 0.770 0.780 620,000 479,600 0.7735 0.693 0.684 0.702 0.684 0.693 697,645 0.6875 1.30%
2018-12-27 0 0.770 0.760 0.780 0.760 0.780 1,340,000 1,038,100 0.7747 0.684 0.675 0.693 0.675 0.693 1,507,814 0.6885 1.32%
2018-12-24 0 0.760 0.750 0.760 0.750 0.760 690,000 523,400 0.7586 0.675 0.667 0.675 0.667 0.675 776,412 0.6741 1.33%
2018-12-21 0 0.750 0.740 0.750 0.740 0.760 930,000 697,000 0.7495 0.667 0.658 0.667 0.658 0.675 1,046,468 0.6660 1.35%
2018-12-20 0 0.740 0.740 0.750 0.740 0.760 1,210,000 903,000 0.7463 0.658 0.658 0.667 0.658 0.675 1,361,534 0.6632 -1.33%
2018-12-19 0 0.750 0.750 0.760 0.750 0.760 740,000 555,500 0.7507 0.667 0.667 0.675 0.667 0.675 832,673 0.6671 -1.32%
2018-12-18 0 0.760 0.750 0.770 0.750 0.770 730,000 554,700 0.7599 0.675 0.667 0.684 0.667 0.684 821,421 0.6753 0.00%
2018-12-17 0 0.760 0.750 0.760 0.750 0.760 940,000 705,700 0.7507 0.675 0.667 0.675 0.667 0.675 1,057,720 0.6672 1.33%
2018-12-14 0 0.750 0.750 0.770 0.740 0.760 820,000 614,800 0.7498 0.667 0.667 0.684 0.658 0.675 922,692 0.6663 0.00%
2018-12-13 0 0.750 0.750 0.760 0.750 0.760 560,000 423,300 0.7559 0.667 0.667 0.675 0.667 0.675 630,131 0.6718 -1.32%
2018-12-12 0 0.760 0.750 0.770 0.760 0.770 420,000 320,000 0.7619 0.675 0.667 0.684 0.675 0.684 472,598 0.6771 1.33%
2018-12-11 0 0.750 0.750 0.760 0.750 0.800 2,420,000 1,883,000 0.7781 0.667 0.667 0.675 0.667 0.711 2,723,067 0.6915 -1.32%
2018-12-10 0 0.760 0.750 0.770 0.730 0.770 5,980,000 4,490,600 0.7509 0.675 0.667 0.684 0.649 0.684 6,728,902 0.6674 7.04%
2018-12-07 0 0.710 0.710 0.720 0.710 0.720 500,000 356,100 0.7122 0.631 0.631 0.640 0.631 0.640 562,617 0.6329 0.00%
2018-12-06 0 0.710 0.700 0.710 0.700 0.720 1,240,000 878,000 0.7081 0.631 0.622 0.631 0.622 0.640 1,395,291 0.6293 -1.39%
2018-12-05 0 0.720 0.720 0.730 0.710 0.720 570,000 407,100 0.7142 0.640 0.640 0.649 0.631 0.640 641,384 0.6347 0.00%
2018-12-04 0 0.720 0.710 0.720 0.720 0.720 570,000 410,400 0.7200 0.640 0.631 0.640 0.640 0.640 641,384 0.6399 0.00%
2018-12-03 0 0.720 0.720 0.730 0.720 0.720 360,000 259,200 0.7200 0.640 0.640 0.649 0.640 0.640 405,084 0.6399 0.00%
2018-11-30 0 0.720 0.710 0.720 0.710 0.720 450,000 322,200 0.7160 0.640 0.631 0.640 0.631 0.640 506,355 0.6363 0.00%
2018-11-29 0 0.720 0.720 0.730 0.720 0.730 1,000,000 724,500 0.7245 0.640 0.640 0.649 0.640 0.649 1,125,234 0.6439 -1.37%
2018-11-28 0 0.730 0.720 0.740 0.720 0.730 1,360,000 987,400 0.7260 0.649 0.640 0.658 0.640 0.649 1,530,319 0.6452 0.00%
2018-11-27 0 0.730 0.720 0.730 0.720 0.730 380,000 275,600 0.7253 0.649 0.640 0.649 0.640 0.649 427,589 0.6445 0.00%
2018-11-26 0 0.730 0.730 0.740 0.720 0.740 470,000 342,700 0.7291 0.649 0.649 0.658 0.640 0.658 528,860 0.6480 1.39%
2018-11-23 0 0.720 0.720 0.730 0.720 0.720 160,000 115,200 0.7200 0.640 0.640 0.649 0.640 0.640 180,038 0.6399 0.00%
2018-11-22 0 0.720 0.710 0.720 0.720 0.720 320,000 230,400 0.7200 0.640 0.631 0.640 0.640 0.640 360,075 0.6399 0.00%
2018-11-21 0 0.720 0.720 0.730 0.720 0.730 330,000 238,000 0.7212 0.640 0.640 0.649 0.640 0.649 371,327 0.6409 0.00%
2018-11-20 0 0.720 0.720 0.730 0.710 0.730 290,000 208,300 0.7183 0.640 0.640 0.649 0.631 0.649 326,318 0.6383 -1.37%
2018-11-19 0 0.730 0.720 0.730 0.720 0.740 250,000 182,700 0.7308 0.649 0.640 0.649 0.640 0.658 281,309 0.6495 0.00%
2018-11-16 0 0.730 0.720 0.730 0.710 0.730 770,000 557,300 0.7238 0.649 0.640 0.649 0.631 0.649 866,431 0.6432 2.82%
2018-11-15 0 0.710 0.710 0.720 0.700 0.720 2,630,000 1,858,400 0.7066 0.631 0.631 0.640 0.622 0.640 2,959,367 0.6280 -1.39%
2018-11-14 0 0.720 0.710 0.720 0.710 0.720 440,000 312,900 0.7111 0.640 0.631 0.640 0.631 0.640 495,103 0.6320 1.41%
2018-11-13 0 0.710 0.710 0.720 0.700 0.710 1,220,000 863,400 0.7077 0.631 0.631 0.640 0.622 0.631 1,372,786 0.6289 1.43%
2018-11-12 0 0.700 0.700 0.710 0.700 0.720 2,520,000 1,769,800 0.7023 0.622 0.622 0.631 0.622 0.640 2,835,591 0.6241 -1.41%
2018-11-09 0 0.710 0.700 0.720 0.690 0.730 5,960,000 4,250,500 0.7132 0.631 0.622 0.640 0.613 0.649 6,706,397 0.6338 -8.97%
2018-11-08 0 0.780 0.780 0.800 0.780 0.800 890,000 704,600 0.7917 0.693 0.693 0.711 0.693 0.711 1,001,459 0.7036 -1.27%
2018-11-07 0 0.790 0.790 0.800 0.780 0.790 520,000 407,900 0.7844 0.702 0.702 0.711 0.693 0.702 585,122 0.6971 2.60%
2018-11-06 0 0.770 0.770 0.780 0.760 0.780 300,000 231,600 0.7720 0.684 0.684 0.693 0.675 0.693 337,570 0.6861 1.32%
2018-11-05 0 0.760 0.760 0.780 0.760 0.780 350,000 269,300 0.7694 0.675 0.675 0.693 0.675 0.693 393,832 0.6838 -1.30%
2018-11-02 0 0.770 0.770 0.780 0.760 0.780 790,000 608,100 0.7697 0.684 0.684 0.693 0.675 0.693 888,935 0.6841 1.32%
2018-11-01 0 0.760 0.760 0.770 0.760 0.770 310,000 238,000 0.7677 0.675 0.675 0.684 0.675 0.684 348,823 0.6823 0.00%
2018-10-31 0 0.760 0.760 0.780 0.750 0.780 1,340,000 1,021,100 0.7620 0.675 0.675 0.693 0.667 0.693 1,507,814 0.6772 -1.30%
2018-10-30 0 0.770 0.760 0.770 0.760 0.770 320,000 243,800 0.7619 0.684 0.675 0.684 0.675 0.684 360,075 0.6771 1.32%
2018-10-29 0 0.760 0.760 0.770 0.750 0.760 230,000 174,400 0.7583 0.675 0.675 0.684 0.667 0.675 258,804 0.6739 1.33%
2018-10-26 0 0.750 0.750 0.770 0.750 0.750 80,000 60,000 0.7500 0.667 0.667 0.684 0.667 0.667 90,019 0.6665 0.00%
2018-10-25 0 0.750 0.750 0.760 0.740 0.750 490,000 366,800 0.7486 0.667 0.667 0.675 0.658 0.667 551,365 0.6653 -1.32%
2018-10-24 0 0.760 0.760 0.780 0.750 0.780 1,190,000 914,100 0.7682 0.675 0.675 0.693 0.667 0.693 1,339,029 0.6827 0.00%
2018-10-23 0 0.760 0.760 0.770 0.760 0.770 330,000 251,300 0.7615 0.675 0.675 0.684 0.675 0.684 371,327 0.6768 -1.30%
2018-10-22 0 0.770 0.770 0.780 0.760 0.770 130,000 100,000 0.7692 0.684 0.684 0.693 0.675 0.684 146,280 0.6836 0.00%
2018-10-19 0 0.770 0.760 0.770 0.740 0.770 550,000 418,200 0.7604 0.684 0.675 0.684 0.658 0.684 618,879 0.6757 1.32%
2018-10-18 0 0.760 0.760 0.770 0.760 0.770 380,000 290,500 0.7645 0.675 0.675 0.684 0.675 0.684 427,589 0.6794 1.33%
2018-10-16 0 0.750 0.750 0.770 0.750 0.760 190,000 144,100 0.7584 0.667 0.667 0.684 0.667 0.675 213,795 0.6740 0.00%
2018-10-15 0 0.750 0.750 0.760 0.750 0.770 1,430,000 1,084,700 0.7585 0.667 0.667 0.675 0.667 0.684 1,609,085 0.6741 -5.06%
2018-10-12 0 0.790 0.780 0.790 0.770 0.790 1,190,000 930,500 0.7819 0.702 0.693 0.702 0.684 0.702 1,339,029 0.6949 1.28%
2018-10-11 0 0.780 0.770 0.780 0.760 0.800 6,210,000 4,765,200 0.7673 0.693 0.684 0.693 0.675 0.711 6,987,706 0.6819 -2.50%
2018-10-10 0 0.800 0.800 0.810 0.800 0.810 1,390,000 1,121,200 0.8066 0.711 0.711 0.720 0.711 0.720 1,564,076 0.7168 -2.44%
2018-10-09 0 0.820 0.810 0.820 0.810 0.840 2,130,000 1,744,400 0.8190 0.729 0.720 0.729 0.720 0.747 2,396,749 0.7278 -2.38%
2018-10-08 0 0.840 0.840 0.850 0.830 0.850 930,000 783,700 0.8427 0.747 0.747 0.755 0.738 0.755 1,046,468 0.7489 -2.33%
2018-10-05 0 0.860 0.850 0.870 0.840 0.860 1,340,000 1,143,700 0.8535 0.764 0.755 0.773 0.747 0.764 1,507,814 0.7585 2.38%
2018-10-04 0 0.840 0.840 0.850 0.820 0.850 870,000 730,000 0.8391 0.747 0.747 0.755 0.729 0.755 978,954 0.7457 1.20%
2018-10-03 0 0.830 0.830 0.850 0.830 0.840 450,000 377,200 0.8382 0.738 0.738 0.755 0.738 0.747 506,355 0.7449 1.22%
2018-10-02 0 0.820 0.820 0.840 0.820 0.830 570,000 470,100 0.8247 0.729 0.729 0.747 0.729 0.738 641,384 0.7329 -1.20%
2018-09-28 0 0.830 0.830 0.840 0.830 0.850 370,000 311,100 0.8408 0.738 0.738 0.747 0.738 0.755 416,337 0.7472 0.00%
2018-09-27 0 0.830 0.830 0.840 0.830 0.840 620,000 514,700 0.8302 0.738 0.738 0.747 0.738 0.747 697,645 0.7378 -1.19%
2018-09-26 0 0.840 0.830 0.840 0.830 0.860 520,000 434,600 0.8358 0.747 0.738 0.747 0.738 0.764 585,122 0.7428 0.00%
2018-09-24 0 0.840 0.840 0.850 0.830 0.850 420,000 353,200 0.8410 0.747 0.747 0.755 0.738 0.755 472,598 0.7474 -1.18%
2018-09-21 0 0.850 0.850 0.860 0.840 0.860 580,000 495,600 0.8545 0.755 0.755 0.764 0.747 0.764 652,636 0.7594 1.19%
2018-09-20 0 0.840 0.840 0.850 0.830 0.860 1,080,000 910,000 0.8426 0.747 0.747 0.755 0.738 0.764 1,215,253 0.7488 -2.33%
2018-09-19 0 0.860 0.860 0.870 0.850 0.880 1,470,000 1,269,500 0.8636 0.764 0.764 0.773 0.755 0.782 1,654,095 0.7675 2.38%
2018-09-18 0 0.840 0.830 0.840 0.830 0.840 70,000 58,600 0.8371 0.747 0.738 0.747 0.738 0.747 78,766 0.7440 1.20%
2018-09-17 0 0.830 0.830 0.840 0.830 0.850 370,000 309,200 0.8357 0.738 0.738 0.747 0.738 0.755 416,337 0.7427 -1.19%
2018-09-14 0 0.840 0.840 0.870 0.840 0.850 160,000 135,700 0.8481 0.747 0.747 0.773 0.747 0.755 180,038 0.7537 -1.18%
2018-09-13 0 0.850 0.850 0.860 0.850 0.860 430,000 366,700 0.8528 0.755 0.755 0.764 0.755 0.764 483,851 0.7579 1.19%
2018-09-12 0 0.840 0.840 0.850 0.830 0.850 640,000 537,400 0.8397 0.747 0.747 0.755 0.738 0.755 720,150 0.7462 0.00%
2018-09-11 0 0.840 0.840 0.860 0.840 0.880 1,570,000 1,345,400 0.8569 0.747 0.747 0.764 0.747 0.782 1,766,618 0.7616 -3.45%
2018-09-10 0 0.870 0.870 0.880 0.850 0.900 7,990,000 7,010,200 0.8774 0.773 0.773 0.782 0.755 0.800 8,990,623 0.7797 7.41%
2018-09-07 0 0.810 0.810 0.820 0.800 0.810 1,300,000 1,050,500 0.8081 0.720 0.720 0.729 0.711 0.720 1,462,805 0.7181 2.53%
2018-09-06 0 0.790 0.790 0.800 0.790 0.810 720,000 575,800 0.7997 0.702 0.702 0.711 0.702 0.720 810,169 0.7107 -1.25%
2018-09-05 0 0.800 0.800 0.810 0.800 0.810 2,110,000 1,693,500 0.8026 0.711 0.711 0.720 0.711 0.720 2,374,245 0.7133 1.27%
2018-09-04 0 0.790 0.790 0.800 0.790 0.820 2,610,000 2,084,000 0.7985 0.702 0.702 0.711 0.702 0.729 2,936,862 0.7096 -2.47%
2018-09-03 0 0.810 0.800 0.840 0.800 0.810 1,110,000 891,700 0.8033 0.720 0.711 0.747 0.711 0.720 1,249,010 0.7139 0.00%
2018-08-31 0 0.810 0.800 0.810 0.800 0.830 1,160,000 943,100 0.8130 0.720 0.711 0.720 0.711 0.738 1,305,272 0.7225 -3.57%
2018-08-30 0 0.840 0.830 0.840 0.830 0.880 2,240,000 1,899,500 0.8480 0.747 0.738 0.747 0.738 0.782 2,520,525 0.7536 -4.55%
2018-08-29 0 0.880 0.880 0.890 0.860 0.890 990,000 868,600 0.8774 0.782 0.782 0.791 0.764 0.791 1,113,982 0.7797 3.53%
2018-08-28 0 0.850 0.850 0.860 0.840 0.850 410,000 347,200 0.8468 0.755 0.755 0.764 0.747 0.755 461,346 0.7526 0.00%
2018-08-27 0 0.850 0.840 0.850 0.840 0.860 1,040,000 882,700 0.8488 0.755 0.747 0.755 0.747 0.764 1,170,244 0.7543 0.00%
2018-08-24 0 0.850 0.840 0.850 0.830 0.850 260,000 218,600 0.8408 0.755 0.747 0.755 0.738 0.755 292,561 0.7472 0.00%
2018-08-23 0 0.850 0.840 0.850 0.840 0.880 890,000 759,200 0.8530 0.755 0.747 0.755 0.747 0.782 1,001,459 0.7581 -3.41%
2018-08-22 0 0.880 0.870 0.880 0.860 0.890 3,970,000 3,497,900 0.8811 0.782 0.773 0.782 0.764 0.791 4,467,181 0.7830 0.00%
2018-08-21 0 0.880 0.870 0.880 0.820 0.880 4,160,000 3,556,100 0.8548 0.782 0.773 0.782 0.729 0.782 4,680,975 0.7597 8.64%
2018-08-20 0 0.810 0.790 0.810 0.780 0.810 510,000 403,600 0.7914 0.720 0.702 0.720 0.693 0.720 573,870 0.7033 3.85%
2018-08-17 0 0.780 0.770 0.790 0.780 0.790 690,000 542,900 0.7868 0.693 0.684 0.702 0.693 0.702 776,412 0.6992 0.00%
2018-08-16 0 0.780 0.780 0.790 0.750 0.790 2,190,000 1,711,200 0.7814 0.693 0.693 0.702 0.667 0.702 2,464,263 0.6944 -2.50%
2018-08-15 0 0.800 0.800 0.810 0.790 0.830 5,650,000 4,547,200 0.8048 0.711 0.711 0.720 0.702 0.738 6,357,574 0.7152 -3.61%
2018-08-14 0 0.830 0.830 0.840 0.820 0.870 5,740,000 4,797,500 0.8358 0.738 0.738 0.747 0.729 0.773 6,458,846 0.7428 -4.60%
2018-08-13 0 0.870 0.870 0.880 0.870 0.880 1,960,000 1,711,000 0.8730 0.773 0.773 0.782 0.773 0.782 2,205,459 0.7758 -2.25%
2018-08-10 0 0.890 0.880 0.890 0.890 0.900 1,230,000 1,099,100 0.8936 0.791 0.782 0.791 0.791 0.800 1,384,038 0.7941 -2.20%
2018-08-09 0 0.910 0.900 0.910 0.890 0.920 1,360,000 1,225,300 0.9010 0.809 0.800 0.809 0.791 0.818 1,530,319 0.8007 3.41%
2018-08-08 0 0.880 0.880 0.890 0.870 0.910 4,450,000 3,966,400 0.8913 0.782 0.782 0.791 0.773 0.809 5,007,293 0.7921 -5.38%
2018-08-07 0 0.930 0.920 0.940 0.910 0.930 1,120,000 1,030,000 0.9196 0.826 0.818 0.835 0.809 0.826 1,260,263 0.8173 1.09%
2018-08-06 0 0.920 0.920 0.930 0.920 0.950 1,700,000 1,582,100 0.9306 0.818 0.818 0.826 0.818 0.844 1,912,899 0.8271 -2.13%
2018-08-03 0 0.940 0.940 0.950 0.930 0.950 2,030,000 1,911,000 0.9414 0.835 0.835 0.844 0.826 0.844 2,284,226 0.8366 -2.08%
2018-08-02 0 0.960 0.950 0.960 0.930 0.960 4,150,000 3,922,100 0.9451 0.853 0.844 0.853 0.826 0.853 4,669,723 0.8399 0.00%
2018-08-01 0 0.960 0.960 0.970 0.960 0.980 930,000 896,700 0.9642 0.853 0.853 0.862 0.853 0.871 1,046,468 0.8569 -2.04%
2018-07-31 0 0.980 0.960 0.980 0.970 0.980 1,130,000 1,096,200 0.9701 0.871 0.853 0.871 0.862 0.871 1,271,515 0.8621 0.00%
2018-07-30 0 0.980 0.970 0.980 0.970 0.980 820,000 803,200 0.9795 0.871 0.862 0.871 0.862 0.871 922,692 0.8705 -1.01%
2018-07-27 0 0.990 0.980 0.990 0.990 1.000 730,000 723,000 0.9904 0.880 0.871 0.880 0.880 0.889 821,421 0.8802 -1.00%
2018-07-26 0 1.000 0.990 1.000 0.990 1.010 1,960,000 1,959,100 0.9995 0.889 0.880 0.889 0.880 0.898 2,205,459 0.8883 1.01%
2018-07-25 0 0.990 0.990 1.000 0.970 0.990 1,890,000 1,850,700 0.9792 0.880 0.880 0.889 0.862 0.880 2,126,693 0.8702 2.06%
2018-07-24 0 0.970 0.970 0.980 0.970 0.980 1,440,000 1,402,600 0.9740 0.862 0.862 0.871 0.862 0.871 1,620,338 0.8656 0.00%
2018-07-23 0 0.970 0.970 0.980 0.960 1.000 2,530,000 2,473,100 0.9775 0.862 0.862 0.871 0.853 0.889 2,846,843 0.8687 -2.02%
2018-07-20 0 0.990 0.990 1.000 0.940 1.040 18,170,000 18,181,700 1.0006 0.880 0.880 0.889 0.835 0.924 20,445,509 0.8893 4.21%
2018-07-19 0 0.950 0.950 0.970 0.950 0.970 1,240,000 1,187,100 0.9573 0.844 0.844 0.862 0.844 0.862 1,395,291 0.8508 -2.06%
2018-07-18 0 0.970 0.960 0.970 0.950 0.970 2,300,000 2,214,800 0.9630 0.862 0.853 0.862 0.844 0.862 2,588,039 0.8558 1.04%
2018-07-17 0 0.960 0.950 0.960 0.950 0.960 1,870,000 1,783,900 0.9540 0.853 0.844 0.853 0.844 0.853 2,104,188 0.8478 0.00%
2018-07-16 0 0.960 0.960 0.970 0.950 0.980 2,700,000 2,600,800 0.9633 0.853 0.853 0.862 0.844 0.871 3,038,133 0.8561 1.05%
2018-07-13 0 0.950 0.950 0.960 0.950 0.960 1,920,000 1,836,500 0.9565 0.844 0.844 0.853 0.844 0.853 2,160,450 0.8501 -1.04%
2018-07-12 0 0.960 0.960 0.970 0.940 0.980 4,710,000 4,530,500 0.9619 0.853 0.853 0.862 0.835 0.871 5,299,854 0.8548 2.13%
2018-07-11 0 0.940 0.940 0.950 0.930 0.950 1,410,000 1,322,100 0.9377 0.835 0.835 0.844 0.826 0.844 1,586,581 0.8333 0.00%
2018-07-10 0 0.940 0.940 0.950 0.930 0.950 3,400,000 3,197,700 0.9405 0.835 0.835 0.844 0.826 0.844 3,825,797 0.8358 -2.08%
2018-07-09 0 0.960 0.950 0.960 0.950 0.960 790,000 757,600 0.9590 0.853 0.844 0.853 0.844 0.853 888,935 0.8523 1.05%
2018-07-06 0 0.950 0.950 0.960 0.940 0.960 3,270,000 3,113,000 0.9520 0.844 0.844 0.853 0.835 0.853 3,679,517 0.8460 0.00%
2018-07-05 0 0.950 0.950 0.960 0.930 0.960 3,730,000 3,525,800 0.9453 0.844 0.844 0.853 0.826 0.853 4,197,124 0.8401 0.00%
2018-07-04 0 0.950 0.950 0.960 0.940 0.950 4,540,000 4,280,400 0.9428 0.844 0.844 0.853 0.835 0.844 5,108,564 0.8379 -1.04%
2018-07-03 0 0.960 0.950 0.960 0.930 0.970 4,810,000 4,554,700 0.9469 0.853 0.844 0.853 0.826 0.862 5,412,378 0.8415 -1.03%
2018-06-29 0 0.970 0.960 0.970 0.930 0.990 8,890,000 8,638,000 0.9717 0.862 0.853 0.862 0.826 0.880 10,003,334 0.8635 5.43%
2018-06-28 0 0.920 0.920 0.930 0.910 0.940 2,790,000 2,578,600 0.9242 0.818 0.818 0.826 0.809 0.835 3,139,404 0.8214 1.17%
2018-06-27 0 0.930 0.930 0.950 0.930 0.980 10,480,000 9,971,100 0.9514 0.808 0.808 0.826 0.808 0.852 12,059,981 0.8268 -5.10%
2018-06-26 0 0.980 0.970 0.980 0.950 0.990 6,650,000 6,429,600 0.9669 0.852 0.843 0.852 0.826 0.860 7,652,564 0.8402 -1.01%
2018-06-25 0 0.990 0.980 0.990 0.980 1.030 9,600,000 9,688,600 1.0092 0.860 0.852 0.860 0.852 0.895 11,047,311 0.8770 -1.00%
2018-06-22 0 1.000 0.990 1.000 0.980 1.000 5,110,000 5,091,200 0.9963 0.869 0.860 0.869 0.852 0.869 5,880,391 0.8658 2.04%
2018-06-21 0 0.980 0.980 0.990 0.970 1.030 16,660,000 16,490,300 0.9898 0.852 0.852 0.860 0.843 0.895 19,171,687 0.8601 -4.85%
2018-06-20 0 1.030 1.020 1.030 1.000 1.040 13,500,000 13,747,700 1.0183 0.895 0.886 0.895 0.869 0.904 15,535,281 0.8849 3.00%
2018-06-19 0 1.000 1.000 1.010 0.990 1.070 30,760,000 31,578,100 1.0266 0.869 0.869 0.878 0.860 0.930 35,397,425 0.8921 -4.76%
2018-06-15 0 1.050 1.040 1.050 1.020 1.070 24,100,000 25,326,100 1.0509 0.912 0.904 0.912 0.886 0.930 27,733,353 0.9132 -1.87%
2018-06-14 0 1.070 1.070 1.080 0.980 1.110 118,780,000 126,712,700 1.0668 0.930 0.930 0.939 0.852 0.965 136,687,455 0.9270 9.18%
2018-06-13 0 0.980 0.980 0.990 0.970 1.020 27,940,000 27,621,500 0.9886 0.852 0.852 0.860 0.843 0.886 32,152,277 0.8591 -2.00%
2018-06-12 0 1.000 0.990 1.000 0.980 1.040 34,450,000 34,629,300 1.0052 0.869 0.860 0.869 0.852 0.904 39,643,735 0.8735 -2.91%
2018-06-11 0 1.030 1.020 1.030 0.830 1.040 144,110,513 139,311,918 0.9667 0.895 0.886 0.895 0.721 0.904 165,836,835 0.8401 66.13%
2018-06-08 1 - - - - - 0 0 - 0.539 - - - - 0 - 0.00%
2018-06-07 0 0.620 0.600 0.620 0.610 0.620 430,000 265,200 0.6167 0.539 0.521 0.539 0.530 0.539 494,827 0.5359 1.64%
2018-06-06 0 0.610 0.610 0.620 0.600 0.620 580,000 352,300 0.6074 0.530 0.530 0.539 0.521 0.539 667,442 0.5278 -1.61%
2018-06-05 0 0.620 0.610 0.620 0.620 0.630 200,000 124,800 0.6240 0.539 0.530 0.539 0.539 0.547 230,152 0.5422 0.00%
2018-06-04 0 0.620 0.620 0.630 0.620 0.620 70,000 43,400 0.6200 0.539 0.539 0.547 0.539 0.539 80,553 0.5388 -1.59%
2018-06-01 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.547 0.530 0.547 0.547 0.547 11,508 0.5475 0.00%
2018-05-31 0 0.630 0.620 0.630 0.610 0.630 190,000 118,600 0.6242 0.547 0.539 0.547 0.530 0.547 218,645 0.5424 1.61%
2018-05-30 0 0.620 0.610 0.630 - - 0 0 - 0.539 0.530 0.547 - - 0 - 0.00%
2018-05-29 0 0.620 0.610 0.640 - - 0 0 - 0.539 0.530 0.556 - - 0 - 0.00%
2018-05-28 0 0.620 0.620 0.630 0.620 0.650 850,000 535,800 0.6304 0.539 0.539 0.547 0.539 0.565 978,147 0.5478 0.00%
2018-05-25 0 0.620 0.610 0.630 - - 170,000 105,400 0.6200 0.539 0.530 0.547 - - 195,629 0.5388 0.00%
2018-05-24 0 0.620 0.610 0.620 0.620 0.620 360,000 223,200 0.6200 0.539 0.530 0.539 0.539 0.539 414,274 0.5388 0.00%
2018-05-23 0 0.620 0.610 0.630 0.610 0.630 130,000 80,100 0.6162 0.539 0.530 0.547 0.530 0.547 149,599 0.5354 -1.59%
2018-05-21 0 0.630 0.620 0.630 0.620 0.630 360,000 223,900 0.6219 0.547 0.539 0.547 0.539 0.547 414,274 0.5405 3.28%
2018-05-18 0 0.610 0.610 0.620 - - 0 0 - 0.530 0.530 0.539 - - 0 - 0.00%
2018-05-17 0 0.610 0.600 0.620 0.610 0.610 210,000 128,100 0.6100 0.530 0.521 0.539 0.530 0.530 241,660 0.5301 0.00%
2018-05-16 0 0.610 0.610 0.620 0.600 0.610 150,000 91,200 0.6080 0.530 0.530 0.539 0.521 0.530 172,614 0.5283 1.67%
2018-05-15 0 0.600 0.600 0.610 0.600 0.610 190,000 114,600 0.6032 0.521 0.521 0.530 0.521 0.530 218,645 0.5241 -1.64%
2018-05-14 0 0.610 0.610 0.620 0.600 0.610 430,000 260,500 0.6058 0.530 0.530 0.539 0.521 0.530 494,827 0.5264 0.00%
2018-05-11 0 0.610 0.600 0.620 0.600 0.620 520,000 317,300 0.6102 0.530 0.521 0.539 0.521 0.539 598,396 0.5303 -1.61%
2018-05-10 0 0.620 0.600 0.620 0.600 0.620 390,000 235,600 0.6041 0.539 0.521 0.539 0.521 0.539 448,797 0.5250 0.00%
2018-05-09 0 0.620 0.600 0.630 0.600 0.620 600,000 365,100 0.6085 0.539 0.521 0.547 0.521 0.539 690,457 0.5288 1.64%
2018-05-08 0 0.610 0.600 0.620 0.610 0.610 80,000 48,800 0.6100 0.530 0.521 0.539 0.530 0.530 92,061 0.5301 -1.61%
2018-05-07 0 0.620 0.610 0.630 0.610 0.620 100,000 61,100 0.6110 0.539 0.530 0.547 0.530 0.539 115,076 0.5310 -1.59%
2018-05-04 0 0.630 0.600 0.630 0.620 0.630 120,000 74,500 0.6208 0.547 0.521 0.547 0.539 0.547 138,091 0.5395 3.28%
2018-05-03 0 0.610 0.610 0.620 0.600 0.600 40,000 24,000 0.6000 0.530 0.530 0.539 0.521 0.521 46,030 0.5214 1.67%
2018-05-02 0 0.600 0.600 0.620 - - 0 0 - 0.521 0.521 0.539 - - 0 - 0.00%
2018-04-30 0 0.600 0.590 0.610 0.600 0.600 30,000 18,000 0.6000 0.521 0.513 0.530 0.521 0.521 34,523 0.5214 0.00%
2018-04-27 0 0.600 0.600 0.610 0.590 0.590 80,000 47,200 0.5900 0.521 0.521 0.530 0.513 0.513 92,061 0.5127 0.00%
2018-04-26 0 0.600 0.590 0.610 0.580 0.600 1,010,000 596,200 0.5903 0.521 0.513 0.530 0.504 0.521 1,162,269 0.5130 -1.64%
2018-04-25 0 0.610 0.610 0.620 0.600 0.610 50,000 30,200 0.6040 0.530 0.530 0.539 0.521 0.530 57,538 0.5249 0.00%
2018-04-24 0 0.610 0.610 0.620 0.610 0.620 800,000 488,100 0.6101 0.530 0.530 0.539 0.530 0.539 920,609 0.5302 0.00%
2018-04-23 0 0.610 0.610 0.630 0.610 0.620 300,000 185,000 0.6167 0.530 0.530 0.547 0.530 0.539 345,228 0.5359 -1.61%
2018-04-20 0 0.620 0.610 0.620 0.620 0.620 500,000 310,000 0.6200 0.539 0.530 0.539 0.539 0.539 575,381 0.5388 0.00%
2018-04-19 0 0.620 0.610 0.620 0.610 0.620 120,000 74,200 0.6183 0.539 0.530 0.539 0.530 0.539 138,091 0.5373 0.00%
2018-04-18 0 0.620 0.610 0.620 0.610 0.640 2,150,000 1,342,600 0.6245 0.539 0.530 0.539 0.530 0.556 2,474,137 0.5427 0.00%
2018-04-17 0 0.620 0.620 0.630 0.620 0.630 210,000 132,100 0.6290 0.539 0.539 0.547 0.539 0.547 241,660 0.5466 -1.59%
2018-04-16 0 0.630 0.630 0.640 0.630 0.630 120,000 75,600 0.6300 0.547 0.547 0.556 0.547 0.547 138,091 0.5475 0.00%
2018-04-13 0 0.630 0.630 0.650 0.620 0.630 130,000 81,500 0.6269 0.547 0.547 0.565 0.539 0.547 149,599 0.5448 0.00%
2018-04-12 0 0.630 0.630 0.640 0.630 0.630 370,000 233,100 0.6300 0.547 0.547 0.556 0.547 0.547 425,782 0.5475 0.00%
2018-04-11 0 0.630 0.630 0.640 0.630 0.630 160,000 100,800 0.6300 0.547 0.547 0.556 0.547 0.547 184,122 0.5475 0.00%
2018-04-10 0 0.630 0.630 0.640 0.630 0.650 330,000 210,700 0.6385 0.547 0.547 0.556 0.547 0.565 379,751 0.5548 -1.56%
2018-04-09 0 0.640 0.630 0.640 - - 0 0 - 0.556 0.547 0.556 - - 0 - 0.00%
2018-04-06 0 0.640 0.640 0.650 0.640 0.650 260,000 166,700 0.6412 0.556 0.556 0.565 0.556 0.565 299,198 0.5572 1.59%
2018-04-04 0 0.630 0.630 0.650 0.630 0.630 460,000 289,800 0.6300 0.547 0.547 0.565 0.547 0.547 529,350 0.5475 0.00%
2018-04-03 0 0.630 0.630 0.640 0.630 0.630 350,000 220,500 0.6300 0.547 0.547 0.556 0.547 0.547 402,767 0.5475 0.00%
2018-03-29 0 0.630 0.630 0.650 0.630 0.630 270,000 170,100 0.6300 0.547 0.547 0.565 0.547 0.547 310,706 0.5475 -1.56%
2018-03-28 0 0.640 0.630 0.640 0.620 0.650 680,000 433,400 0.6374 0.556 0.547 0.556 0.539 0.565 782,518 0.5539 3.23%
2018-03-27 0 0.620 0.620 0.630 - - 0 0 - 0.539 0.539 0.547 - - 0 - 0.00%
2018-03-26 0 0.620 0.620 0.640 0.610 0.620 90,000 55,700 0.6189 0.539 0.539 0.556 0.530 0.539 103,569 0.5378 -1.59%
2018-03-23 0 0.630 0.620 0.640 0.610 0.630 460,000 287,500 0.6250 0.547 0.539 0.556 0.530 0.547 529,350 0.5431 -1.56%
2018-03-22 0 0.640 0.630 0.650 0.630 0.640 60,000 37,900 0.6317 0.556 0.547 0.565 0.547 0.556 69,046 0.5489 -1.54%
2018-03-21 0 0.650 0.640 0.650 0.650 0.650 120,000 78,000 0.6500 0.565 0.556 0.565 0.565 0.565 138,091 0.5648 -1.52%
2018-03-20 0 0.660 0.650 0.660 0.640 0.670 340,000 221,800 0.6524 0.574 0.565 0.574 0.556 0.582 391,259 0.5669 3.13%
2018-03-19 0 0.640 0.640 0.660 0.640 0.640 10,000 6,400 0.6400 0.556 0.556 0.574 0.556 0.556 11,508 0.5562 0.00%
2018-03-16 0 0.640 0.640 0.650 0.630 0.650 360,000 232,600 0.6461 0.556 0.556 0.565 0.547 0.565 414,274 0.5615 1.59%
2018-03-15 0 0.630 0.630 0.650 0.630 0.630 80,000 50,400 0.6300 0.547 0.547 0.565 0.547 0.547 92,061 0.5475 0.00%
2018-03-14 0 0.630 0.630 0.640 0.630 0.640 70,000 44,700 0.6386 0.547 0.547 0.556 0.547 0.556 80,553 0.5549 -1.56%
2018-03-13 0 0.640 0.630 0.650 0.620 0.640 380,000 238,400 0.6274 0.556 0.547 0.565 0.539 0.556 437,289 0.5452 0.00%
2018-03-12 0 0.640 0.620 0.640 - - 0 0 - 0.556 0.539 0.556 - - 0 - 0.00%
2018-03-09 0 0.640 0.630 0.650 0.620 0.650 130,000 84,100 0.6469 0.556 0.547 0.565 0.539 0.565 149,599 0.5622 0.00%
2018-03-08 0 0.640 0.620 0.640 0.620 0.640 20,000 12,600 0.6300 0.556 0.539 0.556 0.539 0.556 23,015 0.5475 0.00%
2018-03-07 0 0.640 0.620 0.640 - - 0 0 - 0.556 0.539 0.556 - - 0 - 0.00%
2018-03-06 0 0.640 0.630 0.650 0.620 0.640 410,000 260,400 0.6351 0.556 0.547 0.565 0.539 0.556 471,812 0.5519 3.23%
2018-03-05 0 0.620 0.620 0.640 0.620 0.630 60,000 37,600 0.6267 0.539 0.539 0.556 0.539 0.547 69,046 0.5446 -1.59%
2018-03-02 0 0.630 0.630 0.650 0.630 0.630 290,000 182,700 0.6300 0.547 0.547 0.565 0.547 0.547 333,721 0.5475 0.00%
2018-03-01 0 0.630 0.620 0.640 0.610 0.630 110,000 69,100 0.6282 0.547 0.539 0.556 0.530 0.547 126,584 0.5459 1.61%
2018-02-28 0 0.620 0.620 0.650 0.610 0.640 1,080,000 676,500 0.6264 0.539 0.539 0.565 0.530 0.556 1,242,822 0.5443 -3.12%
2018-02-27 0 0.640 0.630 0.640 0.640 0.650 20,000 12,900 0.6450 0.556 0.547 0.556 0.556 0.565 23,015 0.5605 0.00%
2018-02-26 0 0.640 0.620 0.650 0.620 0.640 340,000 217,100 0.6385 0.556 0.539 0.565 0.539 0.556 391,259 0.5549 1.59%
2018-02-23 0 0.630 0.620 0.630 0.620 0.630 190,000 118,300 0.6226 0.547 0.539 0.547 0.539 0.547 218,645 0.5411 1.61%
2018-02-22 0 0.620 0.610 0.620 0.610 0.630 260,000 160,800 0.6185 0.539 0.530 0.539 0.530 0.547 299,198 0.5374 0.00%
2018-02-21 0 0.620 0.620 0.630 0.620 0.620 60,000 37,200 0.6200 0.539 0.539 0.547 0.539 0.539 69,046 0.5388 0.00%
2018-02-20 0 0.620 0.610 0.620 0.620 0.620 260,000 161,200 0.6200 0.539 0.530 0.539 0.539 0.539 299,198 0.5388 0.00%
2018-02-15 0 0.620 0.610 0.630 0.610 0.620 960,000 593,800 0.6185 0.539 0.530 0.547 0.530 0.539 1,104,731 0.5375 1.64%
2018-02-14 0 0.610 0.600 0.610 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2018-02-13 0 0.610 0.610 0.620 0.610 0.610 290,000 176,900 0.6100 0.530 0.530 0.539 0.530 0.530 333,721 0.5301 1.67%
2018-02-12 0 0.600 0.590 0.610 0.590 0.610 780,000 468,500 0.6006 0.521 0.513 0.530 0.513 0.530 897,594 0.5220 -1.64%
2018-02-09 0 0.610 0.590 0.610 0.580 0.610 1,200,000 710,900 0.5924 0.530 0.513 0.530 0.504 0.530 1,380,914 0.5148 -1.61%
2018-02-08 0 0.620 0.610 0.630 0.600 0.630 1,480,000 907,900 0.6134 0.539 0.530 0.547 0.521 0.547 1,703,127 0.5331 0.00%
2018-02-07 0 0.620 0.610 0.630 0.610 0.640 1,210,000 758,700 0.6270 0.539 0.530 0.547 0.530 0.556 1,392,421 0.5449 -1.59%
2018-02-06 0 0.630 0.620 0.630 0.620 0.650 2,310,000 1,474,000 0.6381 0.547 0.539 0.547 0.539 0.565 2,658,259 0.5545 -4.55%
2018-02-05 0 0.660 0.650 0.660 0.650 0.670 1,010,000 673,000 0.6663 0.574 0.565 0.574 0.565 0.582 1,162,269 0.5790 -2.94%
2018-02-02 0 0.680 0.670 0.680 0.670 0.680 150,000 100,700 0.6713 0.591 0.582 0.591 0.582 0.591 172,614 0.5834 0.00%
2018-02-01 0 0.680 0.670 0.680 0.670 0.680 150,000 101,200 0.6747 0.591 0.582 0.591 0.582 0.591 172,614 0.5863 1.49%
2018-01-31 0 0.670 0.660 0.670 0.660 0.670 430,000 285,400 0.6637 0.582 0.574 0.582 0.574 0.582 494,827 0.5768 0.00%
2018-01-30 0 0.670 0.660 0.670 0.660 0.670 910,000 608,500 0.6687 0.582 0.574 0.582 0.574 0.582 1,047,193 0.5811 0.00%
2018-01-29 0 0.670 0.660 0.670 0.660 0.680 1,450,000 963,700 0.6646 0.582 0.574 0.582 0.574 0.591 1,668,604 0.5775 -1.47%
2018-01-26 0 0.680 0.660 0.680 0.660 0.700 2,660,000 1,784,600 0.6709 0.591 0.574 0.591 0.574 0.608 3,061,026 0.5830 0.00%
2018-01-25 0 0.680 0.670 0.680 0.660 0.680 1,040,000 699,800 0.6729 0.591 0.582 0.591 0.574 0.591 1,196,792 0.5847 1.49%
2018-01-24 0 0.670 0.670 0.680 0.660 0.680 2,720,000 1,809,400 0.6652 0.582 0.582 0.591 0.574 0.591 3,130,071 0.5781 3.08%
2018-01-23 0 0.650 0.650 0.660 0.650 0.680 4,680,000 3,093,100 0.6609 0.565 0.565 0.574 0.565 0.591 5,385,564 0.5743 -1.52%
2018-01-22 0 0.660 0.660 0.670 0.650 0.680 5,560,000 3,690,100 0.6637 0.574 0.574 0.582 0.565 0.591 6,398,234 0.5767 -2.94%
2018-01-19 0 0.680 0.670 0.680 0.670 0.700 6,390,000 4,361,400 0.6825 0.591 0.582 0.591 0.582 0.608 7,353,366 0.5931 -2.86%
2018-01-18 0 0.700 0.690 0.700 0.680 0.740 10,070,000 7,047,900 0.6999 0.608 0.600 0.608 0.591 0.643 11,588,169 0.6082 2.94%
2018-01-17 0 0.680 0.680 0.690 0.680 0.690 840,000 574,200 0.6836 0.591 0.591 0.600 0.591 0.600 966,640 0.5940 0.00%
2018-01-16 0 0.680 0.680 0.690 0.680 0.680 330,000 224,400 0.6800 0.591 0.591 0.600 0.591 0.591 379,751 0.5909 0.00%
2018-01-15 0 0.680 0.680 0.690 0.680 0.690 570,000 389,200 0.6828 0.591 0.591 0.600 0.591 0.600 655,934 0.5934 -1.45%
2018-01-12 0 0.690 0.680 0.690 0.680 0.690 590,000 405,200 0.6868 0.600 0.591 0.600 0.591 0.600 678,949 0.5968 -1.43%
2018-01-11 0 0.700 0.680 0.700 0.680 0.700 100,000 68,900 0.6890 0.608 0.591 0.608 0.591 0.608 115,076 0.5987 0.00%
2018-01-10 0 0.700 0.690 0.700 0.680 0.700 420,000 288,800 0.6876 0.608 0.600 0.608 0.591 0.608 483,320 0.5975 0.00%
2018-01-09 0 0.700 0.690 0.700 0.690 0.710 1,150,000 805,400 0.7003 0.608 0.600 0.608 0.600 0.617 1,323,376 0.6086 1.45%
2018-01-08 0 0.690 0.690 0.700 0.680 0.710 1,700,000 1,174,500 0.6909 0.600 0.600 0.608 0.591 0.617 1,956,295 0.6004 -2.82%
2018-01-05 0 0.710 0.700 0.710 0.710 0.720 330,000 236,800 0.7176 0.617 0.608 0.617 0.617 0.626 379,751 0.6236 -1.39%
2018-01-04 0 0.720 0.720 0.730 0.720 0.730 1,640,000 1,186,700 0.7236 0.626 0.626 0.634 0.626 0.634 1,887,249 0.6288 1.41%
2018-01-03 0 0.710 0.710 0.720 0.710 0.730 1,620,000 1,168,100 0.7210 0.617 0.617 0.626 0.617 0.634 1,864,234 0.6266 0.00%
2018-01-02 0 0.710 0.700 0.720 0.700 0.720 910,000 645,400 0.7092 0.617 0.608 0.626 0.608 0.626 1,047,193 0.6163 -1.39%
2017-12-29 0 0.720 0.700 0.720 0.700 0.720 630,000 445,600 0.7073 0.626 0.608 0.626 0.608 0.626 724,980 0.6146 2.86%
2017-12-28 0 0.700 0.680 0.700 0.670 0.700 1,280,000 875,500 0.6840 0.608 0.591 0.608 0.582 0.608 1,472,975 0.5944 0.00%
2017-12-27 0 0.700 0.700 0.710 0.690 0.730 2,370,000 1,684,900 0.7109 0.608 0.608 0.617 0.600 0.634 2,727,305 0.6178 -1.41%
2017-12-22 0 0.710 0.690 0.710 0.690 0.710 720,000 503,700 0.6996 0.617 0.600 0.617 0.600 0.617 828,548 0.6079 2.90%
2017-12-21 0 0.690 0.680 0.700 0.660 0.700 1,500,000 1,033,100 0.6887 0.600 0.591 0.608 0.574 0.608 1,726,142 0.5985 2.99%
2017-12-20 0 0.670 0.650 0.670 0.660 0.670 1,050,000 693,500 0.6605 0.582 0.565 0.582 0.574 0.582 1,208,300 0.5739 -1.47%
2017-12-19 0 0.680 0.660 0.680 0.660 0.680 80,000 53,400 0.6675 0.591 0.574 0.591 0.574 0.591 92,061 0.5801 0.00%
2017-12-18 0 0.680 0.660 0.680 0.680 0.680 60,000 40,800 0.6800 0.591 0.574 0.591 0.591 0.591 69,046 0.5909 0.00%
2017-12-15 0 0.680 0.670 0.680 0.670 0.680 110,000 74,700 0.6791 0.591 0.582 0.591 0.582 0.591 126,584 0.5901 0.00%
2017-12-14 0 0.680 0.670 0.680 0.670 0.680 220,000 147,600 0.6709 0.591 0.582 0.591 0.582 0.591 253,168 0.5830 0.00%
2017-12-13 0 0.680 0.670 0.680 0.670 0.680 160,000 107,400 0.6713 0.591 0.582 0.591 0.582 0.591 184,122 0.5833 0.00%
2017-12-12 0 0.680 0.660 0.680 0.680 0.690 240,000 164,200 0.6842 0.591 0.574 0.591 0.591 0.600 276,183 0.5945 1.49%
2017-12-11 0 0.670 0.660 0.670 0.660 0.680 260,000 173,000 0.6654 0.582 0.574 0.582 0.574 0.591 299,198 0.5782 1.52%
2017-12-08 0 0.660 0.650 0.660 0.650 0.670 3,600,000 2,349,000 0.6525 0.574 0.565 0.574 0.565 0.582 4,142,742 0.5670 -2.94%
2017-12-07 0 0.680 0.660 0.680 0.670 0.680 150,000 100,600 0.6707 0.591 0.574 0.591 0.582 0.591 172,614 0.5828 1.49%
2017-12-06 0 0.670 0.670 0.680 0.670 0.690 820,000 557,000 0.6793 0.582 0.582 0.591 0.582 0.600 943,624 0.5903 -4.29%
2017-12-05 0 0.700 0.680 0.710 0.680 0.700 280,000 194,900 0.6961 0.608 0.591 0.617 0.591 0.608 322,213 0.6049 0.00%
2017-12-04 0 0.700 0.690 0.700 0.690 0.700 180,000 125,600 0.6978 0.608 0.600 0.608 0.600 0.608 207,137 0.6064 0.00%
2017-12-01 0 0.700 0.690 0.700 0.690 0.700 580,000 402,600 0.6941 0.608 0.600 0.608 0.600 0.608 667,442 0.6032 0.00%
2017-11-30 0 0.700 0.690 0.700 0.690 0.720 1,030,000 719,100 0.6982 0.608 0.600 0.608 0.600 0.626 1,185,284 0.6067 -2.78%
2017-11-29 0 0.720 0.700 0.720 0.670 0.730 2,960,000 2,098,800 0.7091 0.626 0.608 0.626 0.582 0.634 3,406,254 0.6162 7.46%
2017-11-28 0 0.670 0.670 0.690 0.670 0.680 400,000 271,000 0.6775 0.582 0.582 0.600 0.582 0.591 460,305 0.5887 0.00%
2017-11-27 0 0.670 0.670 0.680 0.670 0.680 520,000 348,800 0.6708 0.582 0.582 0.591 0.582 0.591 598,396 0.5829 -1.47%
2017-11-24 0 0.680 0.680 0.690 0.670 0.680 870,000 589,800 0.6779 0.591 0.591 0.600 0.582 0.591 1,001,163 0.5891 0.00%
2017-11-23 0 0.680 0.670 0.690 0.670 0.680 940,000 637,100 0.6778 0.591 0.582 0.600 0.582 0.591 1,081,716 0.5890 0.00%
2017-11-22 0 0.680 0.670 0.680 0.670 0.700 850,000 577,300 0.6792 0.591 0.582 0.591 0.582 0.608 978,147 0.5902 0.00%
2017-11-21 0 0.680 0.680 0.690 0.680 0.690 590,000 404,700 0.6859 0.591 0.591 0.600 0.591 0.600 678,949 0.5961 0.00%
2017-11-20 0 0.680 0.670 0.680 0.670 0.690 750,000 508,500 0.6780 0.591 0.582 0.591 0.582 0.600 863,071 0.5892 -1.45%
2017-11-17 0 0.690 0.680 0.690 0.680 0.700 600,000 412,700 0.6878 0.600 0.591 0.600 0.591 0.608 690,457 0.5977 -1.43%
2017-11-16 0 0.700 0.680 0.700 0.680 0.700 2,050,000 1,412,800 0.6892 0.608 0.591 0.608 0.591 0.608 2,359,061 0.5989 0.00%
2017-11-15 0 0.700 0.700 0.710 0.690 0.700 340,000 237,800 0.6994 0.608 0.608 0.617 0.600 0.608 391,259 0.6078 -1.41%
2017-11-14 0 0.710 0.700 0.710 0.700 0.710 520,000 365,300 0.7025 0.617 0.608 0.617 0.608 0.617 598,396 0.6105 -1.39%
2017-11-13 0 0.720 0.710 0.720 0.710 0.720 690,000 493,000 0.7145 0.626 0.617 0.626 0.617 0.626 794,025 0.6209 1.41%
2017-11-10 0 0.710 0.700 0.710 0.700 0.720 2,410,000 1,690,400 0.7014 0.617 0.608 0.617 0.608 0.626 2,773,335 0.6095 -1.39%
2017-11-09 0 0.720 0.710 0.720 0.710 0.720 3,170,000 2,273,600 0.7172 0.626 0.617 0.626 0.617 0.626 3,647,914 0.6233 0.00%
2017-11-08 0 0.720 0.710 0.720 0.700 0.720 460,000 326,500 0.7098 0.626 0.617 0.626 0.608 0.626 529,350 0.6168 2.86%
2017-11-07 0 0.700 0.700 0.720 0.700 0.710 1,370,000 968,500 0.7069 0.608 0.608 0.626 0.608 0.617 1,576,543 0.6143 -1.41%
2017-11-06 0 0.710 0.700 0.720 0.700 0.720 1,820,000 1,298,000 0.7132 0.617 0.608 0.626 0.608 0.626 2,094,386 0.6198 -2.74%
2017-11-03 0 0.730 0.720 0.730 0.690 0.740 3,610,000 2,615,400 0.7245 0.634 0.626 0.634 0.600 0.643 4,154,249 0.6296 -3.95%
2017-11-02 0 0.760 0.740 0.760 0.750 0.770 2,200,000 1,669,800 0.7590 0.660 0.643 0.660 0.652 0.669 2,531,675 0.6596 -1.30%
2017-11-01 0 0.770 0.760 0.770 0.760 0.770 1,490,000 1,134,300 0.7613 0.669 0.660 0.669 0.660 0.669 1,714,635 0.6615 1.32%
2017-10-31 0 0.760 0.760 0.770 0.750 0.770 550,000 417,500 0.7591 0.660 0.660 0.669 0.652 0.669 632,919 0.6596 0.00%
2017-10-30 0 0.760 0.750 0.760 0.750 0.770 940,000 718,400 0.7643 0.660 0.652 0.660 0.652 0.669 1,081,716 0.6641 1.33%
2017-10-27 0 0.750 0.740 0.750 0.740 0.750 1,020,000 760,700 0.7458 0.652 0.643 0.652 0.643 0.652 1,173,777 0.6481 0.00%
2017-10-26 0 0.750 0.740 0.750 0.740 0.760 930,000 698,200 0.7508 0.652 0.643 0.652 0.643 0.660 1,070,208 0.6524 0.00%
2017-10-25 0 0.750 0.750 0.760 0.740 0.770 2,800,000 2,098,800 0.7496 0.652 0.652 0.660 0.643 0.669 3,222,132 0.6514 0.00%
2017-10-24 0 0.750 0.740 0.750 0.740 0.770 770,000 579,900 0.7531 0.652 0.643 0.652 0.643 0.669 886,086 0.6545 0.00%
2017-10-23 0 0.750 0.750 0.760 0.750 0.760 280,000 210,100 0.7504 0.652 0.652 0.660 0.652 0.660 322,213 0.6521 0.00%
2017-10-20 0 0.750 0.750 0.760 0.750 0.760 1,160,000 876,900 0.7559 0.652 0.652 0.660 0.652 0.660 1,334,883 0.6569 -1.32%
2017-10-19 0 0.760 0.740 0.760 0.730 0.790 3,720,000 2,805,800 0.7542 0.660 0.643 0.660 0.634 0.687 4,280,833 0.6554 -2.56%
2017-10-18 0 0.780 0.770 0.790 0.750 0.830 7,490,000 5,921,000 0.7905 0.678 0.669 0.687 0.652 0.721 8,619,204 0.6870 4.00%
2017-10-17 0 0.750 0.740 0.750 0.730 0.750 1,080,000 801,500 0.7421 0.652 0.643 0.652 0.634 0.652 1,242,822 0.6449 2.74%
2017-10-16 0 0.730 0.730 0.740 0.730 0.740 1,120,000 828,600 0.7398 0.634 0.634 0.643 0.634 0.643 1,288,853 0.6429 -1.35%
2017-10-13 0 0.740 0.740 0.750 0.730 0.750 1,490,000 1,115,200 0.7485 0.643 0.643 0.652 0.634 0.652 1,714,635 0.6504 1.37%
2017-10-12 0 0.730 0.730 0.740 0.730 0.740 660,000 483,700 0.7329 0.634 0.634 0.643 0.634 0.643 759,503 0.6369 0.00%
2017-10-11 0 0.730 0.720 0.730 0.720 0.750 2,420,000 1,766,500 0.7300 0.634 0.626 0.634 0.626 0.652 2,784,843 0.6343 -1.35%
2017-10-10 0 0.740 0.730 0.740 0.720 0.750 2,000,000 1,471,700 0.7359 0.643 0.634 0.643 0.626 0.652 2,301,523 0.6394 1.37%
2017-10-09 0 0.730 0.720 0.730 0.710 0.740 1,990,000 1,438,200 0.7227 0.634 0.626 0.634 0.617 0.643 2,290,015 0.6280 0.00%
2017-10-06 0 0.730 0.720 0.730 0.720 0.740 3,730,000 2,740,600 0.7347 0.634 0.626 0.634 0.626 0.643 4,292,341 0.6385 0.00%
2017-10-04 0 0.730 0.720 0.730 0.710 0.750 4,780,000 3,493,500 0.7309 0.634 0.626 0.634 0.617 0.652 5,500,640 0.6351 2.82%
2017-10-03 0 0.710 0.700 0.710 0.690 0.710 2,290,000 1,601,200 0.6992 0.617 0.608 0.617 0.600 0.617 2,635,244 0.6076 4.41%
2017-09-29 0 0.680 0.670 0.680 0.650 0.690 5,240,000 3,452,800 0.6589 0.591 0.582 0.591 0.565 0.600 6,029,990 0.5726 3.03%
2017-09-28 0 0.660 0.660 0.670 0.650 0.670 1,750,000 1,150,900 0.6577 0.574 0.574 0.582 0.565 0.582 2,013,833 0.5715 1.54%
2017-09-27 0 0.650 0.640 0.660 0.640 0.660 1,690,000 1,095,100 0.6480 0.565 0.556 0.574 0.556 0.574 1,944,787 0.5631 0.00%
2017-09-26 0 0.650 0.630 0.650 0.630 0.660 310,000 199,600 0.6439 0.565 0.547 0.565 0.547 0.574 356,736 0.5595 3.17%
2017-09-25 0 0.630 0.620 0.640 0.620 0.630 370,000 232,100 0.6273 0.547 0.539 0.556 0.539 0.547 425,782 0.5451 0.00%
2017-09-22 0 0.630 0.630 0.640 0.630 0.680 2,070,000 1,344,000 0.6493 0.547 0.547 0.556 0.547 0.591 2,382,076 0.5642 -1.56%
2017-09-21 0 0.640 0.640 0.650 0.630 0.650 960,000 609,300 0.6347 0.556 0.556 0.565 0.547 0.565 1,104,731 0.5515 3.23%
2017-09-20 0 0.620 0.610 0.630 0.610 0.620 460,000 284,000 0.6174 0.539 0.530 0.547 0.530 0.539 529,350 0.5365 1.64%
2017-09-19 0 0.610 0.610 0.620 0.610 0.610 540,000 329,400 0.6100 0.530 0.530 0.539 0.530 0.530 621,411 0.5301 0.00%
2017-09-18 0 0.610 0.610 0.620 0.610 0.610 20,000 12,200 0.6100 0.530 0.530 0.539 0.530 0.530 23,015 0.5301 0.00%
2017-09-15 0 0.610 0.610 0.620 0.610 0.610 200,000 122,000 0.6100 0.530 0.530 0.539 0.530 0.530 230,152 0.5301 0.00%
2017-09-14 0 0.610 0.610 0.620 0.610 0.610 230,000 140,300 0.6100 0.530 0.530 0.539 0.530 0.530 264,675 0.5301 0.00%
2017-09-13 0 0.610 0.610 0.620 0.610 0.620 250,000 154,000 0.6160 0.530 0.530 0.539 0.530 0.539 287,690 0.5353 -1.61%
2017-09-12 0 0.620 0.610 0.630 0.610 0.630 490,000 303,400 0.6192 0.539 0.530 0.547 0.530 0.547 563,873 0.5381 0.00%
2017-09-11 0 0.620 0.610 0.630 0.610 0.640 2,680,000 1,660,900 0.6197 0.539 0.530 0.547 0.530 0.556 3,084,041 0.5385 0.00%
2017-09-08 0 0.620 0.610 0.630 0.620 0.630 480,000 298,600 0.6221 0.539 0.530 0.547 0.539 0.547 552,366 0.5406 0.00%
2017-09-07 0 0.620 0.610 0.630 0.620 0.620 540,000 334,800 0.6200 0.539 0.530 0.547 0.539 0.539 621,411 0.5388 0.00%
2017-09-06 0 0.620 0.620 0.630 0.610 0.620 310,000 191,700 0.6184 0.539 0.539 0.547 0.530 0.539 356,736 0.5374 0.00%
2017-09-05 0 0.620 0.620 0.640 0.610 0.640 700,000 436,700 0.6239 0.539 0.539 0.556 0.530 0.556 805,533 0.5421 -1.59%
2017-09-04 0 0.630 0.620 0.630 0.620 0.630 750,000 466,600 0.6221 0.547 0.539 0.547 0.539 0.547 863,071 0.5406 1.61%
2017-09-01 0 0.620 0.620 0.630 0.610 0.640 730,000 454,200 0.6222 0.539 0.539 0.547 0.530 0.556 840,056 0.5407 -3.12%
2017-08-31 0 0.640 0.630 0.640 0.620 0.660 7,400,000 4,756,200 0.6427 0.556 0.547 0.556 0.539 0.574 8,515,635 0.5585 4.92%
2017-08-30 0 0.610 0.600 0.620 0.610 0.610 800,000 488,000 0.6100 0.530 0.521 0.539 0.530 0.530 920,609 0.5301 0.00%
2017-08-29 0 0.610 0.600 0.610 0.610 0.630 630,000 386,700 0.6138 0.530 0.521 0.530 0.530 0.547 724,980 0.5334 -1.61%
2017-08-28 0 0.620 0.600 0.620 0.610 0.620 140,000 86,100 0.6150 0.539 0.521 0.539 0.530 0.539 161,107 0.5344 1.64%
2017-08-25 0 0.610 0.600 0.610 0.610 0.620 400,000 245,400 0.6135 0.530 0.521 0.530 0.530 0.539 460,305 0.5331 0.00%
2017-08-24 0 0.610 0.600 0.610 0.610 0.620 190,000 116,400 0.6126 0.530 0.521 0.530 0.530 0.539 218,645 0.5324 -1.61%
2017-08-22 0 0.620 0.610 0.620 0.610 0.620 360,000 221,600 0.6156 0.539 0.530 0.539 0.530 0.539 414,274 0.5349 1.64%
2017-08-21 0 0.610 0.610 0.620 0.600 0.630 1,180,000 719,700 0.6099 0.530 0.530 0.539 0.521 0.547 1,357,899 0.5300 0.00%
2017-08-18 0 0.610 0.610 0.620 0.600 0.620 1,410,000 858,000 0.6085 0.530 0.530 0.539 0.521 0.539 1,622,574 0.5288 -1.61%
2017-08-17 0 0.620 0.600 0.620 0.610 0.620 980,000 603,500 0.6158 0.539 0.521 0.539 0.530 0.539 1,127,746 0.5351 1.64%
2017-08-16 0 0.610 0.610 0.620 0.610 0.620 340,000 208,600 0.6135 0.530 0.530 0.539 0.530 0.539 391,259 0.5332 0.00%
2017-08-15 0 0.610 0.610 0.620 0.600 0.620 410,000 249,700 0.6090 0.530 0.530 0.539 0.521 0.539 471,812 0.5292 -1.61%
2017-08-14 0 0.620 0.610 0.620 0.610 0.630 180,000 111,200 0.6178 0.539 0.530 0.539 0.530 0.547 207,137 0.5368 0.00%
2017-08-11 0 0.620 0.600 0.620 0.600 0.620 1,800,000 1,096,700 0.6093 0.539 0.521 0.539 0.521 0.539 2,071,371 0.5295 -1.59%
2017-08-10 0 0.630 0.610 0.630 0.610 0.630 1,020,000 633,000 0.6206 0.547 0.530 0.547 0.530 0.547 1,173,777 0.5393 0.00%
2017-08-09 0 0.630 0.630 0.640 0.630 0.630 1,800,000 1,134,000 0.6300 0.547 0.547 0.556 0.547 0.547 2,071,371 0.5475 -1.56%
2017-08-08 0 0.640 0.630 0.640 0.630 0.650 500,000 319,600 0.6392 0.556 0.547 0.556 0.547 0.565 575,381 0.5555 0.00%
2017-08-07 0 0.640 0.630 0.640 0.630 0.650 1,060,000 682,300 0.6437 0.556 0.547 0.556 0.547 0.565 1,219,807 0.5594 -1.54%
2017-08-04 0 0.650 0.650 0.660 0.640 0.660 360,000 231,800 0.6439 0.565 0.565 0.574 0.556 0.574 414,274 0.5595 1.56%
2017-08-03 0 0.640 0.630 0.640 0.630 0.640 300,000 189,400 0.6313 0.556 0.547 0.556 0.547 0.556 345,228 0.5486 1.59%
2017-08-02 0 0.630 0.630 0.640 0.630 0.640 200,000 126,300 0.6315 0.547 0.547 0.556 0.547 0.556 230,152 0.5488 -1.56%
2017-08-01 0 0.640 0.630 0.640 0.630 0.640 140,000 88,900 0.6350 0.556 0.547 0.556 0.547 0.556 161,107 0.5518 1.59%
2017-07-31 0 0.630 0.630 0.640 0.630 0.630 130,000 81,900 0.6300 0.547 0.547 0.556 0.547 0.547 149,599 0.5475 0.00%
2017-07-28 0 0.630 0.620 0.640 0.630 0.640 340,000 214,600 0.6312 0.547 0.539 0.556 0.547 0.556 391,259 0.5485 -1.56%
2017-07-27 0 0.640 0.640 0.650 0.630 0.650 970,000 620,800 0.6400 0.556 0.556 0.565 0.547 0.565 1,116,239 0.5562 1.59%
2017-07-26 0 0.630 0.630 0.640 0.620 0.630 670,000 421,800 0.6296 0.547 0.547 0.556 0.539 0.547 771,010 0.5471 1.61%
2017-07-25 0 0.620 0.620 0.630 0.620 0.630 310,000 195,200 0.6297 0.539 0.539 0.547 0.539 0.547 356,736 0.5472 -3.12%
2017-07-24 0 0.640 0.640 0.650 0.640 0.640 510,000 326,400 0.6400 0.556 0.556 0.565 0.556 0.556 586,888 0.5562 -1.54%
2017-07-21 0 0.650 0.640 0.650 0.640 0.650 1,710,000 1,095,400 0.6406 0.565 0.556 0.565 0.556 0.565 1,967,802 0.5567 0.00%
2017-07-20 0 0.650 0.650 0.660 0.640 0.650 1,390,000 903,400 0.6499 0.565 0.565 0.574 0.556 0.565 1,599,559 0.5648 0.00%
2017-07-19 0 0.650 0.650 0.660 0.640 0.660 610,000 394,900 0.6474 0.565 0.565 0.574 0.556 0.574 701,965 0.5626 0.00%
2017-07-18 0 0.650 0.640 0.650 0.640 0.660 530,000 344,900 0.6508 0.565 0.556 0.565 0.556 0.574 609,904 0.5655 0.00%
2017-07-17 0 0.650 0.640 0.650 0.640 0.670 2,250,000 1,481,700 0.6585 0.565 0.556 0.565 0.556 0.582 2,589,213 0.5723 0.00%
2017-07-14 0 0.650 0.650 0.660 0.650 0.660 280,000 182,900 0.6532 0.565 0.565 0.574 0.565 0.574 322,213 0.5676 0.00%
2017-07-13 0 0.650 0.640 0.660 0.640 0.650 780,000 506,300 0.6491 0.565 0.556 0.574 0.556 0.565 897,594 0.5641 1.56%
2017-07-12 0 0.640 0.630 0.650 0.640 0.650 520,000 333,300 0.6410 0.556 0.547 0.565 0.556 0.565 598,396 0.5570 -1.54%
2017-07-11 0 0.650 0.640 0.650 0.630 0.650 490,000 316,300 0.6455 0.565 0.556 0.565 0.547 0.565 563,873 0.5609 1.56%
2017-07-10 0 0.640 0.630 0.640 0.630 0.640 460,000 290,400 0.6313 0.556 0.547 0.556 0.547 0.556 529,350 0.5486 0.00%
2017-07-07 0 0.640 0.640 0.650 0.630 0.640 630,000 400,300 0.6354 0.556 0.556 0.565 0.547 0.556 724,980 0.5522 0.00%
2017-07-06 0 0.640 0.630 0.650 0.640 0.640 530,000 339,200 0.6400 0.556 0.547 0.565 0.556 0.556 609,904 0.5562 -1.54%
2017-07-05 0 0.650 0.640 0.650 0.650 0.680 1,100,000 727,000 0.6609 0.565 0.556 0.565 0.565 0.591 1,265,838 0.5743 -1.52%
2017-07-04 0 0.660 0.650 0.660 0.640 0.700 3,620,000 2,448,300 0.6763 0.574 0.565 0.574 0.556 0.608 4,165,757 0.5877 4.76%
2017-07-03 0 0.630 0.630 0.640 0.630 0.640 170,000 107,200 0.6306 0.547 0.547 0.556 0.547 0.556 195,629 0.5480 -3.08%
2017-06-30 0 0.650 0.630 0.650 0.630 0.650 810,000 519,200 0.6410 0.565 0.547 0.565 0.547 0.565 932,117 0.5570 -1.52%
2017-06-29 0 0.660 0.650 0.660 0.640 0.660 210,000 136,500 0.6500 0.574 0.565 0.574 0.556 0.574 241,660 0.5648 3.13%
2017-06-28 0 0.640 0.630 0.660 0.630 0.660 1,250,000 804,800 0.6438 0.556 0.547 0.574 0.547 0.574 1,438,452 0.5595 -3.03%
2017-06-27 0 0.660 0.650 0.660 0.650 0.690 2,460,000 1,637,800 0.6658 0.574 0.565 0.574 0.565 0.600 2,830,873 0.5785 -2.94%
2017-06-26 0 0.680 0.680 0.690 0.640 0.700 13,620,000 9,206,600 0.6760 0.591 0.591 0.600 0.556 0.608 15,673,372 0.5874 6.25%
2017-06-23 0 0.640 0.630 0.640 0.610 0.640 4,330,000 2,700,900 0.6238 0.556 0.547 0.556 0.530 0.556 4,982,797 0.5420 6.67%
2017-06-22 0 0.600 0.590 0.610 0.590 0.620 4,540,000 2,738,600 0.6032 0.521 0.513 0.530 0.513 0.539 5,224,457 0.5242 -3.23%
2017-06-21 0 0.620 0.610 0.620 0.620 0.620 520,000 322,400 0.6200 0.539 0.530 0.539 0.539 0.539 598,396 0.5388 0.00%
2017-06-20 0 0.620 0.610 0.630 0.610 0.620 210,000 128,700 0.6129 0.539 0.530 0.547 0.530 0.539 241,660 0.5326 0.00%
2017-06-19 0 0.620 0.610 0.630 0.620 0.620 20,000 12,400 0.6200 0.539 0.530 0.547 0.539 0.539 23,015 0.5388 0.00%
2017-06-16 0 0.620 0.610 0.630 0.610 0.620 110,000 68,100 0.6191 0.539 0.530 0.547 0.530 0.539 126,584 0.5380 -1.59%
2017-06-15 0 0.630 0.620 0.630 - - 0 0 - 0.547 0.539 0.547 - - 0 - 0.00%
2017-06-14 0 0.630 0.620 0.630 0.620 0.630 290,000 182,200 0.6283 0.547 0.539 0.547 0.539 0.547 333,721 0.5460 1.61%
2017-06-13 0 0.620 0.620 0.630 0.620 0.620 160,000 99,200 0.6200 0.539 0.539 0.547 0.539 0.539 184,122 0.5388 0.00%
2017-06-12 0 0.620 0.610 0.620 0.610 0.620 2,440,000 1,508,700 0.6183 0.539 0.530 0.539 0.530 0.539 2,807,858 0.5373 0.00%
2017-06-09 0 0.620 0.610 0.620 0.620 0.630 2,040,000 1,271,100 0.6231 0.539 0.530 0.539 0.539 0.547 2,347,554 0.5415 -3.12%
2017-06-08 0 0.640 0.630 0.640 0.630 0.640 920,000 579,900 0.6303 0.556 0.547 0.556 0.547 0.556 1,058,701 0.5477 0.00%
2017-06-07 0 0.640 0.630 0.640 0.610 0.650 5,060,000 3,188,100 0.6301 0.556 0.547 0.556 0.530 0.565 5,822,853 0.5475 -1.54%
2017-06-06 0 0.650 0.640 0.650 0.650 0.650 80,000 52,000 0.6500 0.565 0.556 0.565 0.565 0.565 92,061 0.5648 0.00%
2017-06-05 0 0.650 0.640 0.660 0.640 0.650 400,000 259,700 0.6493 0.565 0.556 0.574 0.556 0.565 460,305 0.5642 0.00%
2017-06-02 0 0.650 0.640 0.650 0.640 0.650 50,000 32,100 0.6420 0.565 0.556 0.565 0.556 0.565 57,538 0.5579 1.56%
2017-06-01 0 0.640 0.640 0.650 0.640 0.640 110,000 70,400 0.6400 0.556 0.556 0.565 0.556 0.556 126,584 0.5562 -1.54%
2017-05-31 0 0.650 0.640 0.650 0.650 0.660 500,000 326,000 0.6520 0.565 0.556 0.565 0.565 0.574 575,381 0.5666 0.00%
2017-05-29 0 0.650 0.650 0.660 0.650 0.650 50,000 32,500 0.6500 0.565 0.565 0.574 0.565 0.565 57,538 0.5648 -1.52%
2017-05-26 0 0.660 0.640 0.660 0.650 0.660 350,000 227,600 0.6503 0.574 0.556 0.574 0.565 0.574 402,767 0.5651 1.54%
2017-05-25 0 0.650 0.640 0.650 0.640 0.650 300,000 192,300 0.6410 0.565 0.556 0.565 0.556 0.565 345,228 0.5570 0.00%
2017-05-24 0 0.650 0.640 0.660 0.630 0.650 460,000 296,900 0.6454 0.565 0.556 0.574 0.547 0.565 529,350 0.5609 1.56%
2017-05-23 0 0.640 0.640 0.650 0.630 0.650 490,000 312,600 0.6380 0.556 0.556 0.565 0.547 0.565 563,873 0.5544 -1.54%
2017-05-22 0 0.650 0.640 0.650 0.630 0.650 860,000 552,800 0.6428 0.565 0.556 0.565 0.547 0.565 989,655 0.5586 0.00%
2017-05-19 0 0.650 0.650 0.660 0.640 0.660 240,000 155,500 0.6479 0.565 0.565 0.574 0.556 0.574 276,183 0.5630 0.00%
2017-05-18 0 0.650 0.650 0.660 0.620 0.650 2,010,000 1,284,800 0.6392 0.565 0.565 0.574 0.539 0.565 2,313,031 0.5555 1.56%
2017-05-17 0 0.640 0.630 0.640 0.630 0.650 620,000 393,700 0.6350 0.556 0.547 0.556 0.547 0.565 713,472 0.5518 0.00%
2017-05-16 0 0.640 0.640 0.650 0.630 0.650 990,000 630,100 0.6365 0.556 0.556 0.565 0.547 0.565 1,139,254 0.5531 0.00%
2017-05-15 0 0.640 0.630 0.640 0.630 0.640 2,450,000 1,547,000 0.6314 0.556 0.547 0.556 0.547 0.556 2,819,366 0.5487 -1.54%
2017-05-12 0 0.650 0.640 0.650 0.640 0.650 1,000,000 640,200 0.6402 0.565 0.556 0.565 0.556 0.565 1,150,762 0.5563 0.00%
2017-05-11 0 0.650 0.640 0.650 0.640 0.650 980,000 633,400 0.6463 0.565 0.556 0.565 0.556 0.565 1,127,746 0.5617 0.00%
2017-05-10 0 0.650 0.640 0.650 0.640 0.650 660,000 426,800 0.6467 0.565 0.556 0.565 0.556 0.565 759,503 0.5619 0.00%
2017-05-09 0 0.650 0.640 0.650 0.640 0.650 700,000 450,800 0.6440 0.565 0.556 0.565 0.556 0.565 805,533 0.5596 0.00%
2017-05-08 0 0.650 0.640 0.650 0.650 0.660 710,000 463,500 0.6528 0.565 0.556 0.565 0.565 0.574 817,041 0.5673 -1.52%
2017-05-05 0 0.660 0.650 0.660 0.650 0.660 3,780,000 2,464,100 0.6519 0.574 0.565 0.574 0.565 0.574 4,349,879 0.5665 -1.49%
2017-05-04 0 0.670 0.660 0.670 0.660 0.670 390,000 258,100 0.6618 0.582 0.574 0.582 0.574 0.582 448,797 0.5751 0.00%
2017-05-02 0 0.670 0.660 0.670 0.660 0.680 410,000 273,000 0.6659 0.582 0.574 0.582 0.574 0.591 471,812 0.5786 -1.47%
2017-04-28 0 0.680 0.670 0.680 0.660 0.680 410,000 275,200 0.6712 0.591 0.582 0.591 0.574 0.591 471,812 0.5833 0.00%
2017-04-27 0 0.680 0.670 0.680 0.670 0.690 1,620,000 1,096,900 0.6771 0.591 0.582 0.591 0.582 0.600 1,864,234 0.5884 3.03%
2017-04-26 0 0.660 0.650 0.670 0.650 0.670 880,000 580,300 0.6594 0.574 0.565 0.582 0.565 0.582 1,012,670 0.5730 -1.49%
2017-04-25 0 0.670 0.660 0.670 0.650 0.670 4,120,000 2,723,700 0.6611 0.582 0.574 0.582 0.565 0.582 4,741,138 0.5745 1.52%
2017-04-24 0 0.660 0.650 0.660 0.650 0.660 1,400,000 913,400 0.6524 0.574 0.565 0.574 0.565 0.574 1,611,066 0.5670 -1.49%
2017-04-21 0 0.670 0.660 0.670 0.660 0.690 1,930,000 1,288,400 0.6676 0.582 0.574 0.582 0.574 0.600 2,220,970 0.5801 -1.47%
2017-04-20 0 0.680 0.670 0.680 0.660 0.680 1,200,000 798,800 0.6657 0.591 0.582 0.591 0.574 0.591 1,380,914 0.5785 1.49%
2017-04-19 0 0.670 0.660 0.670 0.650 0.670 4,810,000 3,191,000 0.6634 0.582 0.574 0.582 0.565 0.582 5,535,163 0.5765 -1.47%
2017-04-18 0 0.680 0.670 0.680 0.670 0.710 4,540,000 3,128,700 0.6891 0.591 0.582 0.591 0.582 0.617 5,224,457 0.5989 -4.23%
2017-04-13 0 0.710 0.710 0.720 0.700 0.710 2,910,000 2,064,200 0.7093 0.617 0.617 0.626 0.608 0.617 3,348,716 0.6164 -1.39%
2017-04-12 0 0.720 0.710 0.720 0.710 0.720 2,430,000 1,735,200 0.7141 0.626 0.617 0.626 0.617 0.626 2,796,351 0.6205 0.00%
2017-04-11 0 0.720 0.710 0.720 0.710 0.770 5,530,000 4,035,300 0.7297 0.626 0.617 0.626 0.617 0.669 6,363,711 0.6341 -4.00%
2017-04-10 0 0.750 0.750 0.760 0.720 0.770 5,190,000 3,847,500 0.7413 0.652 0.652 0.660 0.626 0.669 5,972,452 0.6442 -1.32%
2017-04-07 0 0.760 0.750 0.760 0.730 0.770 16,410,000 12,318,900 0.7507 0.660 0.652 0.660 0.634 0.669 18,883,997 0.6523 0.00%
2017-04-06 0 0.760 0.750 0.760 0.710 0.900 90,130,000 73,078,600 0.8108 0.660 0.652 0.660 0.617 0.782 103,718,137 0.7046 8.57%
2017-04-05 0 0.700 0.690 0.700 0.690 0.750 10,080,000 7,235,600 0.7178 0.608 0.600 0.608 0.600 0.652 11,599,676 0.6238 0.00%
2017-04-03 0 0.700 0.690 0.700 0.650 0.740 12,010,000 8,414,900 0.7007 0.608 0.600 0.608 0.565 0.643 13,820,646 0.6089 6.06%
2017-03-31 0 0.660 0.650 0.660 0.650 0.660 480,000 313,000 0.6521 0.574 0.565 0.574 0.565 0.574 552,366 0.5667 0.00%
2017-03-30 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.574 0.565 0.574 0.574 0.574 115,076 0.5735 0.00%
2017-03-29 0 0.660 0.650 0.660 0.650 0.660 740,000 482,500 0.6520 0.574 0.565 0.574 0.565 0.574 851,564 0.5666 1.54%
2017-03-28 0 0.650 0.640 0.650 0.650 0.660 2,820,000 1,836,300 0.6512 0.565 0.556 0.565 0.565 0.574 3,245,148 0.5659 0.00%
2017-03-27 0 0.650 0.650 0.660 0.650 0.660 2,760,000 1,815,400 0.6578 0.565 0.565 0.574 0.565 0.574 3,176,102 0.5716 -2.99%
2017-03-24 0 0.670 0.660 0.670 0.660 0.670 2,650,000 1,769,000 0.6675 0.582 0.574 0.582 0.574 0.582 3,049,518 0.5801 -1.47%
2017-03-23 0 0.680 0.670 0.680 0.670 0.690 1,290,000 875,200 0.6784 0.591 0.582 0.591 0.582 0.600 1,484,482 0.5896 -2.86%
2017-03-22 0 0.700 0.690 0.700 0.690 0.700 880,000 611,300 0.6947 0.608 0.600 0.608 0.600 0.608 1,012,670 0.6037 0.00%
2017-03-21 0 0.700 0.690 0.700 0.690 0.710 710,000 493,600 0.6952 0.608 0.600 0.608 0.600 0.617 817,041 0.6041 -1.41%
2017-03-20 0 0.710 0.700 0.710 0.690 0.720 4,070,000 2,885,400 0.7089 0.617 0.608 0.617 0.600 0.626 4,683,599 0.6161 2.90%
2017-03-17 0 0.690 0.690 0.700 0.690 0.700 2,743,850 1,899,402 0.6922 0.600 0.600 0.608 0.600 0.608 3,157,517 0.6015 0.00%
2017-03-16 0 0.690 0.680 0.700 0.670 0.700 2,920,000 2,008,800 0.6879 0.600 0.591 0.608 0.582 0.608 3,360,224 0.5978 2.99%
2017-03-15 0 0.670 0.670 0.680 0.660 0.690 2,870,000 1,938,900 0.6756 0.582 0.582 0.591 0.574 0.600 3,302,686 0.5871 1.52%
2017-03-14 0 0.660 0.660 0.670 0.660 0.670 430,000 287,100 0.6677 0.574 0.574 0.582 0.574 0.582 494,827 0.5802 -1.49%
2017-03-13 0 0.670 0.660 0.670 0.660 0.670 1,350,000 900,000 0.6667 0.582 0.574 0.582 0.574 0.582 1,553,528 0.5793 1.52%
2017-03-10 0 0.660 0.660 0.670 0.650 0.670 1,640,000 1,082,200 0.6599 0.574 0.574 0.582 0.565 0.582 1,887,249 0.5734 0.00%
2017-03-09 0 0.660 0.660 0.670 0.660 0.680 540,000 361,000 0.6685 0.574 0.574 0.582 0.574 0.591 621,411 0.5809 -1.49%
2017-03-08 0 0.670 0.660 0.670 0.670 0.680 4,960,000 3,333,300 0.6720 0.582 0.574 0.582 0.582 0.591 5,707,777 0.5840 0.00%
2017-03-07 0 0.670 0.660 0.680 0.660 0.670 3,460,000 2,295,900 0.6636 0.582 0.574 0.591 0.574 0.582 3,981,635 0.5766 0.00%
2017-03-06 0 0.670 0.660 0.670 0.660 0.680 2,720,000 1,812,600 0.6664 0.582 0.574 0.582 0.574 0.591 3,130,071 0.5791 0.00%
2017-03-03 0 0.670 0.670 0.680 0.670 0.700 1,820,000 1,239,300 0.6809 0.582 0.582 0.591 0.582 0.608 2,094,386 0.5917 -1.47%
2017-03-02 0 0.680 0.680 0.690 0.660 0.710 16,550,000 11,350,100 0.6858 0.591 0.591 0.600 0.574 0.617 19,045,103 0.5960 3.03%
2017-03-01 0 0.660 0.650 0.670 0.660 0.660 1,810,000 1,194,600 0.6600 0.574 0.565 0.582 0.574 0.574 2,082,878 0.5735 0.00%
2017-02-28 0 0.660 0.660 0.670 0.660 0.680 580,000 388,300 0.6695 0.574 0.574 0.582 0.574 0.591 667,442 0.5818 -2.94%
2017-02-27 0 0.680 0.660 0.680 0.680 0.680 220,000 149,600 0.6800 0.591 0.574 0.591 0.591 0.591 253,168 0.5909 1.49%
2017-02-24 0 0.670 0.660 0.670 0.660 0.670 710,000 475,600 0.6699 0.582 0.574 0.582 0.574 0.582 817,041 0.5821 1.52%
2017-02-23 0 0.660 0.660 0.670 0.660 0.660 530,000 349,800 0.6600 0.574 0.574 0.582 0.574 0.574 609,904 0.5735 0.00%
2017-02-22 0 0.660 0.660 0.670 0.660 0.670 610,000 403,600 0.6616 0.574 0.574 0.582 0.574 0.582 701,965 0.5750 1.54%
2017-02-21 0 0.650 0.650 0.660 0.650 0.660 540,000 355,900 0.6591 0.565 0.565 0.574 0.565 0.574 621,411 0.5727 -1.52%
2017-02-20 0 0.660 0.660 0.670 0.660 0.660 1,360,000 897,600 0.6600 0.574 0.574 0.582 0.574 0.574 1,565,036 0.5735 0.00%
2017-02-17 0 0.660 0.660 0.670 0.660 0.680 920,000 614,200 0.6676 0.574 0.574 0.582 0.574 0.591 1,058,701 0.5801 -1.49%
2017-02-16 0 0.670 0.670 0.680 0.670 0.670 290,000 194,300 0.6700 0.582 0.582 0.591 0.582 0.582 333,721 0.5822 -1.47%
2017-02-15 0 0.680 0.670 0.680 0.660 0.690 3,320,000 2,237,500 0.6739 0.591 0.582 0.591 0.574 0.600 3,820,528 0.5857 3.03%
2017-02-14 0 0.660 0.650 0.660 0.660 0.680 440,000 292,500 0.6648 0.574 0.565 0.574 0.574 0.591 506,335 0.5777 0.00%
2017-02-13 0 0.660 0.660 0.670 0.660 0.680 1,970,000 1,307,900 0.6639 0.574 0.574 0.582 0.574 0.591 2,267,000 0.5769 -1.49%
2017-02-10 0 0.670 0.650 0.670 0.650 0.690 1,750,000 1,169,200 0.6681 0.582 0.565 0.582 0.565 0.600 2,013,833 0.5806 4.69%
2017-02-09 0 0.640 0.640 0.650 0.640 0.660 690,000 444,000 0.6435 0.556 0.556 0.565 0.556 0.574 794,025 0.5592 -1.54%
2017-02-08 0 0.650 0.640 0.650 0.630 0.650 1,500,000 962,900 0.6419 0.565 0.556 0.565 0.547 0.565 1,726,142 0.5578 1.56%
2017-02-07 0 0.640 0.640 0.650 0.640 0.640 650,000 416,000 0.6400 0.556 0.556 0.565 0.556 0.556 747,995 0.5562 0.00%
2017-02-06 0 0.640 0.630 0.640 0.620 0.640 570,000 357,600 0.6274 0.556 0.547 0.556 0.539 0.556 655,934 0.5452 3.23%
2017-02-03 0 0.620 0.620 0.630 0.620 0.640 189,487 118,502 0.6254 0.539 0.539 0.547 0.539 0.556 218,054 0.5435 0.00%
2017-02-02 0 0.620 0.620 0.640 - - 0 0 - 0.539 0.539 0.556 - - 0 - 0.00%
2017-02-01 0 0.620 0.620 0.630 0.610 0.630 1,710,000 1,057,600 0.6185 0.539 0.539 0.547 0.530 0.547 1,967,802 0.5375 -1.59%
2017-01-27 0 0.630 0.620 0.630 - - 0 0 - 0.547 0.539 0.547 - - 0 - 0.00%
2017-01-26 0 0.630 0.620 0.640 0.620 0.630 830,000 518,800 0.6251 0.547 0.539 0.556 0.539 0.547 955,132 0.5432 1.61%
2017-01-25 0 0.620 0.620 0.630 0.620 0.620 360,000 223,200 0.6200 0.539 0.539 0.547 0.539 0.539 414,274 0.5388 0.00%
2017-01-24 0 0.620 0.610 0.620 0.610 0.630 1,760,000 1,084,000 0.6159 0.539 0.530 0.539 0.530 0.547 2,025,340 0.5352 0.00%
2017-01-23 0 0.620 0.620 0.630 0.620 0.620 260,000 161,200 0.6200 0.539 0.539 0.547 0.539 0.539 299,198 0.5388 0.00%
2017-01-20 0 0.620 0.620 0.630 0.620 0.620 210,000 130,200 0.6200 0.539 0.539 0.547 0.539 0.539 241,660 0.5388 0.00%
2017-01-19 0 0.620 0.620 0.640 0.610 0.620 670,000 414,200 0.6182 0.539 0.539 0.556 0.530 0.539 771,010 0.5372 0.00%
2017-01-18 0 0.620 0.620 0.630 0.620 0.640 1,160,000 722,600 0.6229 0.539 0.539 0.547 0.539 0.556 1,334,883 0.5413 0.00%
2017-01-17 0 0.620 0.610 0.620 0.610 0.620 640,000 393,300 0.6145 0.539 0.530 0.539 0.530 0.539 736,487 0.5340 0.00%
2017-01-16 0 0.620 0.610 0.620 0.600 0.620 1,240,000 756,400 0.6100 0.539 0.530 0.539 0.521 0.539 1,426,944 0.5301 1.64%
2017-01-13 0 0.610 0.610 0.630 0.610 0.620 1,700,000 1,042,600 0.6133 0.530 0.530 0.547 0.530 0.539 1,956,295 0.5329 -1.61%
2017-01-12 0 0.620 0.610 0.630 0.610 0.620 90,000 55,600 0.6178 0.539 0.530 0.547 0.530 0.539 103,569 0.5368 -1.59%
2017-01-11 0 0.630 0.610 0.630 0.600 0.630 2,730,000 1,685,400 0.6174 0.547 0.530 0.547 0.521 0.547 3,141,579 0.5365 3.28%
2017-01-10 0 0.610 0.600 0.610 0.600 0.610 780,000 468,200 0.6003 0.530 0.521 0.530 0.521 0.530 897,594 0.5216 0.00%
2017-01-09 0 0.610 0.600 0.610 0.600 0.610 4,450,000 2,671,100 0.6002 0.530 0.521 0.530 0.521 0.530 5,120,889 0.5216 1.67%
2017-01-06 0 0.600 0.590 0.610 0.600 0.610 2,460,000 1,481,900 0.6024 0.521 0.513 0.530 0.521 0.530 2,830,873 0.5235 -1.64%
2017-01-05 0 0.610 0.610 0.620 0.600 0.620 930,000 564,000 0.6065 0.530 0.530 0.539 0.521 0.539 1,070,208 0.5270 0.00%
2017-01-04 0 0.610 0.600 0.620 0.610 0.620 70,000 42,800 0.6114 0.530 0.521 0.539 0.530 0.539 80,553 0.5313 0.00%
2017-01-03 0 0.610 0.600 0.620 0.600 0.620 3,960,000 2,409,400 0.6084 0.530 0.521 0.539 0.521 0.539 4,557,016 0.5287 -1.61%
2016-12-30 0 0.620 0.610 0.630 0.600 0.620 1,160,000 709,500 0.6116 0.539 0.530 0.547 0.521 0.539 1,334,883 0.5315 0.00%
2016-12-29 0 0.620 0.610 0.630 0.600 0.620 3,640,000 2,220,100 0.6099 0.539 0.530 0.547 0.521 0.539 4,188,772 0.5300 3.33%
2016-12-28 0 0.600 0.590 0.600 0.600 0.600 230,000 138,000 0.6000 0.521 0.513 0.521 0.521 0.521 264,675 0.5214 0.00%
2016-12-23 0 0.600 0.590 0.600 0.590 0.600 260,000 154,200 0.5931 0.521 0.513 0.521 0.513 0.521 299,198 0.5154 0.00%
2016-12-22 0 0.600 0.590 0.600 0.590 0.620 2,510,000 1,516,200 0.6041 0.521 0.513 0.521 0.513 0.539 2,888,411 0.5249 -3.23%
2016-12-21 0 0.620 0.610 0.620 0.620 0.620 500,000 310,000 0.6200 0.539 0.530 0.539 0.539 0.539 575,381 0.5388 1.64%
2016-12-20 0 0.610 0.610 0.620 0.610 0.620 610,000 378,100 0.6198 0.530 0.530 0.539 0.530 0.539 701,965 0.5386 -1.61%
2016-12-19 0 0.620 0.610 0.620 0.610 0.620 790,000 488,800 0.6187 0.539 0.530 0.539 0.530 0.539 909,102 0.5377 -1.59%
2016-12-16 0 0.630 0.610 0.630 0.620 0.630 250,000 155,600 0.6224 0.547 0.530 0.547 0.539 0.547 287,690 0.5409 1.61%
2016-12-15 0 0.620 0.610 0.620 0.620 0.620 240,000 148,800 0.6200 0.539 0.530 0.539 0.539 0.539 276,183 0.5388 -1.59%
2016-12-14 0 0.630 0.620 0.630 0.630 0.630 670,000 422,100 0.6300 0.547 0.539 0.547 0.547 0.547 771,010 0.5475 -1.56%
2016-12-13 0 0.640 0.630 0.640 0.630 0.640 530,000 338,400 0.6385 0.556 0.547 0.556 0.547 0.556 609,904 0.5548 0.00%
2016-12-12 0 0.640 0.630 0.640 0.640 0.640 720,000 460,800 0.6400 0.556 0.547 0.556 0.556 0.556 828,548 0.5562 0.00%
2016-12-09 0 0.640 0.630 0.650 0.640 0.640 860,000 548,800 0.6381 0.556 0.547 0.565 0.556 0.556 989,655 0.5545 0.00%
2016-12-08 0 0.640 0.630 0.650 0.640 0.650 910,000 584,200 0.6420 0.556 0.547 0.565 0.556 0.565 1,047,193 0.5579 0.00%
2016-12-07 0 0.640 0.630 0.650 0.630 0.660 7,240,000 4,644,100 0.6415 0.556 0.547 0.565 0.547 0.574 8,331,513 0.5574 -3.03%
2016-12-06 0 0.660 0.660 0.670 0.650 0.670 1,340,000 883,000 0.6590 0.574 0.574 0.582 0.565 0.582 1,542,020 0.5726 0.00%
2016-12-05 0 0.660 0.660 0.670 0.660 0.680 1,040,000 690,400 0.6638 0.574 0.574 0.582 0.574 0.591 1,196,792 0.5769 -1.49%
2016-12-02 0 0.670 0.660 0.670 0.660 0.690 3,170,000 2,117,500 0.6680 0.582 0.574 0.582 0.574 0.600 3,647,914 0.5805 -1.47%
2016-12-01 0 0.680 0.680 0.690 0.670 0.690 760,000 519,600 0.6837 0.591 0.591 0.600 0.582 0.600 874,579 0.5941 0.00%
2016-11-30 0 0.680 0.680 0.690 0.670 0.690 210,000 143,700 0.6843 0.591 0.591 0.600 0.582 0.600 241,660 0.5946 0.00%
2016-11-29 0 0.680 0.680 0.690 0.670 0.680 670,000 452,800 0.6758 0.591 0.591 0.600 0.582 0.591 771,010 0.5873 0.00%
2016-11-28 0 0.680 0.670 0.690 0.670 0.680 1,030,000 696,300 0.6760 0.591 0.582 0.600 0.582 0.591 1,185,284 0.5875 0.00%
2016-11-25 0 0.680 0.670 0.680 0.670 0.680 200,000 134,300 0.6715 0.591 0.582 0.591 0.582 0.591 230,152 0.5835 0.00%
2016-11-24 0 0.680 0.670 0.680 0.680 0.680 160,000 108,800 0.6800 0.591 0.582 0.591 0.591 0.591 184,122 0.5909 0.00%
2016-11-23 0 0.680 0.670 0.680 0.670 0.680 1,600,000 1,072,400 0.6703 0.591 0.582 0.591 0.582 0.591 1,841,218 0.5824 0.00%
2016-11-22 0 0.680 0.680 0.690 0.670 0.670 20,000 13,500 0.6750 0.591 0.591 0.600 0.582 0.582 23,015 0.5866 0.00%
2016-11-21 0 0.680 0.670 0.690 0.670 0.680 540,000 366,800 0.6793 0.591 0.582 0.600 0.582 0.591 621,411 0.5903 1.49%
2016-11-18 0 0.670 0.670 0.680 0.660 0.680 1,900,000 1,273,200 0.6701 0.582 0.582 0.591 0.574 0.591 2,186,447 0.5823 -2.90%
2016-11-17 0 0.690 0.680 0.690 0.680 0.690 260,000 178,600 0.6869 0.600 0.591 0.600 0.591 0.600 299,198 0.5969 0.00%
2016-11-16 0 0.690 0.680 0.690 0.690 0.690 70,000 48,300 0.6900 0.600 0.591 0.600 0.600 0.600 80,553 0.5996 0.00%
2016-11-15 0 0.690 0.680 0.690 0.690 0.690 480,000 331,200 0.6900 0.600 0.591 0.600 0.600 0.600 552,366 0.5996 0.00%
2016-11-14 0 0.690 0.680 0.700 0.680 0.700 1,180,000 811,800 0.6880 0.600 0.591 0.608 0.591 0.608 1,357,899 0.5978 -1.43%
2016-11-11 0 0.700 0.690 0.700 0.690 0.700 180,000 124,500 0.6917 0.608 0.600 0.608 0.600 0.608 207,137 0.6011 0.00%
2016-11-10 0 0.700 0.690 0.700 0.690 0.730 1,650,000 1,152,000 0.6982 0.608 0.600 0.608 0.600 0.634 1,898,757 0.6067 1.45%
2016-11-09 0 0.690 0.680 0.690 0.680 0.700 220,000 151,300 0.6877 0.600 0.591 0.600 0.591 0.608 253,168 0.5976 -1.43%
2016-11-08 0 0.700 0.690 0.700 0.690 0.700 390,000 270,500 0.6936 0.608 0.600 0.608 0.600 0.608 448,797 0.6027 0.00%
2016-11-07 0 0.700 0.700 0.710 0.690 0.700 230,000 159,600 0.6939 0.608 0.608 0.617 0.600 0.608 264,675 0.6030 0.00%
2016-11-04 0 0.700 0.690 0.700 0.690 0.700 1,240,000 861,100 0.6944 0.608 0.600 0.608 0.600 0.608 1,426,944 0.6035 0.00%
2016-11-03 0 0.700 0.700 0.710 0.700 0.700 320,000 224,000 0.7000 0.608 0.608 0.617 0.608 0.608 368,244 0.6083 0.00%
2016-11-02 0 0.700 0.690 0.700 0.700 0.700 540,000 378,000 0.7000 0.608 0.600 0.608 0.608 0.608 621,411 0.6083 0.00%
2016-11-01 0 0.700 0.700 0.710 0.700 0.700 40,000 28,000 0.7000 0.608 0.608 0.617 0.608 0.608 46,030 0.6083 0.00%
2016-10-31 0 0.700 0.700 0.710 0.700 0.700 450,000 315,000 0.7000 0.608 0.608 0.617 0.608 0.608 517,843 0.6083 0.00%
2016-10-28 0 0.700 0.700 0.710 0.700 0.710 220,000 154,200 0.7009 0.608 0.608 0.617 0.608 0.617 253,168 0.6091 -1.41%
2016-10-27 0 0.710 0.700 0.710 0.700 0.710 120,000 84,600 0.7050 0.617 0.608 0.617 0.608 0.617 138,091 0.6126 0.00%
2016-10-26 0 0.710 0.700 0.710 0.700 0.710 580,000 410,800 0.7083 0.617 0.608 0.617 0.608 0.617 667,442 0.6155 1.43%
2016-10-25 0 0.700 0.700 0.710 0.700 0.700 330,000 231,000 0.7000 0.608 0.608 0.617 0.608 0.608 379,751 0.6083 -1.41%
2016-10-24 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.617 0.608 0.617 0.617 0.617 23,015 0.6170 0.00%
2016-10-20 0 0.710 0.700 0.710 0.710 0.720 420,000 298,300 0.7102 0.617 0.608 0.617 0.617 0.626 483,320 0.6172 1.43%
2016-10-19 0 0.700 0.700 0.710 0.700 0.710 160,000 112,400 0.7025 0.608 0.608 0.617 0.608 0.617 184,122 0.6105 -1.41%
2016-10-18 0 0.710 0.700 0.710 0.700 0.710 450,000 315,200 0.7004 0.617 0.608 0.617 0.608 0.617 517,843 0.6087 1.43%
2016-10-17 0 0.700 0.700 0.710 0.700 0.700 1,270,000 889,000 0.7000 0.608 0.608 0.617 0.608 0.608 1,461,467 0.6083 -1.41%
2016-10-14 0 0.710 0.700 0.720 0.700 0.710 370,000 262,100 0.7084 0.617 0.608 0.626 0.608 0.617 425,782 0.6156 0.00%
2016-10-13 0 0.710 0.700 0.710 0.700 0.710 550,000 388,600 0.7065 0.617 0.608 0.617 0.608 0.617 632,919 0.6140 -1.39%
2016-10-12 0 0.720 0.710 0.720 - - 0 0 - 0.626 0.617 0.626 - - 0 - 0.00%
2016-10-11 0 0.720 0.710 0.730 0.710 0.720 1,220,000 867,900 0.7114 0.626 0.617 0.634 0.617 0.626 1,403,929 0.6182 -1.37%
2016-10-07 0 0.730 0.720 0.730 0.720 0.740 510,000 370,400 0.7263 0.634 0.626 0.634 0.626 0.643 586,888 0.6311 0.00%
2016-10-06 0 0.730 0.720 0.730 0.710 0.740 1,180,000 850,000 0.7203 0.634 0.626 0.634 0.617 0.643 1,357,899 0.6260 2.82%
2016-10-05 0 0.710 0.710 0.720 0.700 0.720 350,000 247,900 0.7083 0.617 0.617 0.626 0.608 0.626 402,767 0.6155 0.00%
2016-10-04 0 0.710 0.690 0.710 0.690 0.710 1,430,000 1,001,800 0.7006 0.617 0.600 0.617 0.600 0.617 1,645,589 0.6088 0.00%
2016-10-03 0 0.710 0.710 0.720 0.700 0.740 1,080,000 770,500 0.7134 0.617 0.617 0.626 0.608 0.643 1,242,822 0.6200 0.00%
2016-09-30 0 0.710 0.700 0.710 0.700 0.710 450,000 317,600 0.7058 0.617 0.608 0.617 0.608 0.617 517,843 0.6133 0.00%
2016-09-29 0 0.710 0.700 0.710 0.700 0.710 50,000 35,100 0.7020 0.617 0.608 0.617 0.608 0.617 57,538 0.6100 0.00%
2016-09-28 0 0.710 0.700 0.710 0.710 0.710 250,000 177,500 0.7100 0.617 0.608 0.617 0.617 0.617 287,690 0.6170 0.00%
2016-09-27 0 0.710 0.690 0.710 0.700 0.710 160,000 112,600 0.7038 0.617 0.600 0.617 0.608 0.617 184,122 0.6116 0.00%
2016-09-26 0 0.710 0.690 0.710 - - 0 0 - 0.617 0.600 0.617 - - 0 - 0.00%
2016-09-23 0 0.710 0.700 0.720 0.700 0.710 250,000 177,400 0.7096 0.617 0.608 0.626 0.608 0.617 287,690 0.6166 0.00%
2016-09-22 0 0.710 0.690 0.710 0.700 0.720 1,400,000 989,500 0.7068 0.617 0.600 0.617 0.608 0.626 1,611,066 0.6142 0.00%
2016-09-21 0 0.710 0.700 0.710 0.700 0.710 650,000 455,100 0.7002 0.617 0.608 0.617 0.608 0.617 747,995 0.6084 2.90%
2016-09-20 0 0.690 0.690 0.700 0.690 0.690 140,000 96,600 0.6900 0.600 0.600 0.608 0.600 0.600 161,107 0.5996 0.00%
2016-09-19 0 0.690 0.690 0.700 0.690 0.700 240,000 166,600 0.6942 0.600 0.600 0.608 0.600 0.608 276,183 0.6032 -1.43%
2016-09-15 0 0.700 0.700 0.710 0.700 0.700 200,000 140,000 0.7000 0.608 0.608 0.617 0.608 0.608 230,152 0.6083 0.00%
2016-09-14 0 0.700 0.690 0.700 0.690 0.710 1,710,000 1,195,800 0.6993 0.608 0.600 0.608 0.600 0.617 1,967,802 0.6077 1.45%
2016-09-13 0 0.690 0.680 0.700 0.690 0.690 1,410,000 972,900 0.6900 0.600 0.591 0.608 0.600 0.600 1,622,574 0.5996 0.00%
2016-09-12 0 0.690 0.680 0.700 0.680 0.690 1,090,000 748,000 0.6862 0.600 0.591 0.608 0.591 0.600 1,254,330 0.5963 -1.43%
2016-09-09 0 0.700 0.690 0.700 0.690 0.710 2,720,000 1,899,900 0.6985 0.608 0.600 0.608 0.600 0.617 3,130,071 0.6070 1.45%
2016-09-08 0 0.690 0.680 0.690 0.660 0.690 1,000,000 682,400 0.6824 0.600 0.591 0.600 0.574 0.600 1,150,762 0.5930 1.47%
2016-09-07 0 0.680 0.660 0.680 0.650 0.730 13,490,000 9,235,700 0.6846 0.591 0.574 0.591 0.565 0.634 15,523,773 0.5949 -6.85%
2016-09-06 0 0.730 0.720 0.730 0.710 0.740 580,000 419,700 0.7236 0.634 0.626 0.634 0.617 0.643 667,442 0.6288 1.39%
2016-09-05 0 0.720 0.710 0.720 0.700 0.720 790,000 561,400 0.7106 0.626 0.617 0.626 0.608 0.626 909,102 0.6175 0.00%
2016-09-02 0 0.720 0.700 0.720 0.700 0.720 140,000 98,600 0.7043 0.626 0.608 0.626 0.608 0.626 161,107 0.6120 4.35%
2016-09-01 0 0.690 0.690 0.710 0.690 0.700 720,000 500,700 0.6954 0.600 0.600 0.617 0.600 0.608 828,548 0.6043 -2.82%
2016-08-31 0 0.710 0.700 0.710 0.700 0.710 190,000 133,100 0.7005 0.617 0.608 0.617 0.608 0.617 218,645 0.6088 0.00%
2016-08-30 0 0.710 0.700 0.710 0.710 0.710 260,000 184,600 0.7100 0.617 0.608 0.617 0.617 0.617 299,198 0.6170 0.00%
2016-08-29 0 0.710 0.700 0.720 0.700 0.720 1,860,000 1,307,500 0.7030 0.617 0.608 0.626 0.608 0.626 2,140,416 0.6109 0.00%
2016-08-26 0 0.710 0.710 0.730 0.710 0.730 680,000 486,400 0.7153 0.617 0.617 0.634 0.617 0.634 782,518 0.6216 -2.74%
2016-08-25 0 0.730 0.730 0.750 0.730 0.740 120,000 87,700 0.7308 0.634 0.634 0.652 0.634 0.643 138,091 0.6351 -2.67%
2016-08-24 0 0.750 0.740 0.750 0.740 0.750 620,000 464,900 0.7498 0.652 0.643 0.652 0.643 0.652 713,472 0.6516 1.35%
2016-08-23 0 0.740 0.740 0.750 0.730 0.750 780,000 573,800 0.7356 0.643 0.643 0.652 0.634 0.652 897,594 0.6393 1.37%
2016-08-22 0 0.730 0.720 0.740 0.720 0.770 850,000 614,100 0.7225 0.634 0.626 0.643 0.626 0.669 978,147 0.6278 1.39%
2016-08-19 0 0.720 0.720 0.760 0.720 0.740 490,000 353,100 0.7206 0.626 0.626 0.660 0.626 0.643 563,873 0.6262 -1.37%
2016-08-18 0 0.730 0.720 0.740 0.730 0.750 380,000 283,500 0.7461 0.634 0.626 0.643 0.634 0.652 437,289 0.6483 1.39%
2016-08-17 0 0.720 0.710 0.730 0.700 0.790 1,440,000 1,072,000 0.7444 0.626 0.617 0.634 0.608 0.687 1,657,097 0.6469 1.41%
2016-08-16 0 0.710 0.700 0.720 0.710 0.720 70,000 50,200 0.7171 0.617 0.608 0.626 0.617 0.626 80,553 0.6232 0.00%
2016-08-15 0 0.710 0.710 0.730 0.700 0.710 130,000 92,200 0.7092 0.617 0.617 0.634 0.608 0.617 149,599 0.6163 0.00%
2016-08-12 0 0.710 0.710 0.720 0.700 0.710 250,000 176,100 0.7044 0.617 0.617 0.626 0.608 0.617 287,690 0.6121 0.00%
2016-08-11 0 0.710 0.710 0.720 0.710 0.720 60,000 43,100 0.7183 0.617 0.617 0.626 0.617 0.626 69,046 0.6242 1.43%
2016-08-10 0 0.700 0.700 0.710 0.690 0.700 330,000 230,800 0.6994 0.608 0.608 0.617 0.600 0.608 379,751 0.6078 -2.78%
2016-08-09 0 0.720 0.710 0.730 0.710 0.730 200,000 143,300 0.7165 0.626 0.617 0.634 0.617 0.634 230,152 0.6226 2.86%
2016-08-08 0 0.700 0.700 0.730 - - 0 0 - 0.608 0.608 0.634 - - 0 - 1.45%
2016-08-05 0 0.690 0.690 0.720 0.680 0.680 40,000 27,200 0.6800 0.600 0.600 0.626 0.591 0.591 46,030 0.5909 0.00%
2016-08-04 0 0.690 0.680 0.700 0.690 0.690 10,000 6,900 0.6900 0.600 0.591 0.608 0.600 0.600 11,508 0.5996 1.47%
2016-08-03 0 0.680 0.670 0.690 0.660 0.680 1,020,000 684,500 0.6711 0.591 0.582 0.600 0.574 0.591 1,173,777 0.5832 -1.45%
2016-08-01 0 0.690 0.680 0.690 0.660 0.700 870,000 586,300 0.6739 0.600 0.591 0.600 0.574 0.608 1,001,163 0.5856 -1.43%
2016-07-29 0 0.700 0.680 0.710 0.690 0.700 390,000 270,100 0.6926 0.608 0.591 0.617 0.600 0.608 448,797 0.6018 0.00%
2016-07-28 0 0.700 0.690 0.710 0.700 0.710 2,150,000 1,505,700 0.7003 0.608 0.600 0.617 0.608 0.617 2,474,137 0.6086 -1.41%
2016-07-27 0 0.710 0.710 0.730 0.710 0.710 130,000 92,300 0.7100 0.617 0.617 0.634 0.617 0.617 149,599 0.6170 0.00%
2016-07-26 0 0.710 0.710 0.720 0.710 0.730 110,000 79,300 0.7209 0.617 0.617 0.626 0.617 0.634 126,584 0.6265 0.00%
2016-07-25 0 0.710 0.710 0.730 0.700 0.720 690,000 490,800 0.7113 0.617 0.617 0.634 0.608 0.626 794,025 0.6181 -1.39%
2016-07-22 0 0.720 0.710 0.720 0.700 0.720 1,610,000 1,134,700 0.7048 0.626 0.617 0.626 0.608 0.626 1,852,726 0.6124 -1.37%
2016-07-21 0 0.730 0.710 0.740 0.730 0.730 10,000 7,300 0.7300 0.634 0.617 0.643 0.634 0.634 11,508 0.6344 0.00%
2016-07-20 0 0.730 0.720 0.730 0.710 0.750 2,180,000 1,600,700 0.7343 0.634 0.626 0.634 0.617 0.652 2,508,660 0.6381 4.29%
2016-07-19 0 0.700 0.690 0.710 0.700 0.700 640,000 448,000 0.7000 0.608 0.600 0.617 0.608 0.608 736,487 0.6083 1.45%
2016-07-18 0 0.690 0.680 0.690 0.680 0.700 230,000 160,600 0.6983 0.600 0.591 0.600 0.591 0.608 264,675 0.6068 2.99%
2016-07-15 0 0.670 0.670 0.700 0.670 0.690 110,000 74,400 0.6764 0.582 0.582 0.608 0.582 0.600 126,584 0.5878 0.00%
2016-07-14 0 0.670 0.670 0.680 0.660 0.670 70,000 46,500 0.6643 0.582 0.582 0.591 0.574 0.582 80,553 0.5773 -1.47%
2016-07-13 0 0.680 0.660 0.680 0.670 0.680 130,000 87,500 0.6731 0.591 0.574 0.591 0.582 0.591 149,599 0.5849 1.49%
2016-07-12 0 0.670 0.670 0.690 - - 0 0 - 0.582 0.582 0.600 - - 0 - 0.00%
2016-07-11 0 0.670 0.660 0.670 - - 0 0 - 0.582 0.574 0.582 - - 0 - -1.47%
2016-07-08 0 0.680 0.650 0.690 - - 0 0 - 0.591 0.565 0.600 - - 0 - 0.00%
2016-07-07 0 0.680 0.670 0.680 - - 0 0 - 0.591 0.582 0.591 - - 0 - 0.00%
2016-07-06 0 0.680 0.670 0.700 0.670 0.680 30,000 20,300 0.6767 0.591 0.582 0.608 0.582 0.591 34,523 0.5880 0.00%
2016-07-05 0 0.680 0.680 0.690 0.680 0.680 110,000 74,800 0.6800 0.591 0.591 0.600 0.591 0.591 126,584 0.5909 0.00%
2016-07-04 0 0.680 0.650 0.680 0.670 0.680 60,000 40,300 0.6717 0.591 0.565 0.591 0.582 0.591 69,046 0.5837 0.00%
2016-06-30 0 0.680 0.670 0.690 0.680 0.680 10,000 6,800 0.6800 0.591 0.582 0.600 0.591 0.591 11,508 0.5909 1.49%
2016-06-29 0 0.670 0.660 0.670 0.670 0.670 70,000 46,900 0.6700 0.582 0.574 0.582 0.582 0.582 80,553 0.5822 3.08%
2016-06-28 0 0.650 0.650 0.670 - - 8,000,000 5,200,000 0.6500 0.565 0.565 0.582 - - 9,206,092 0.5648 0.00%
2016-06-27 0 0.650 0.630 0.670 - - 0 0 - 0.565 0.547 0.582 - - 0 - 0.00%
2016-06-24 0 0.650 0.640 0.660 0.640 0.680 240,000 157,000 0.6542 0.565 0.556 0.574 0.556 0.591 276,183 0.5685 -4.41%
2016-06-23 0 0.680 0.650 0.680 0.680 0.680 40,000 27,200 0.6800 0.591 0.565 0.591 0.591 0.591 46,030 0.5909 1.49%
2016-06-22 0 0.670 0.650 0.670 0.650 0.670 1,620,000 1,060,400 0.6546 0.582 0.565 0.582 0.565 0.582 1,864,234 0.5688 3.08%
2016-06-21 0 0.650 0.650 0.660 0.640 0.660 890,000 578,800 0.6503 0.565 0.565 0.574 0.556 0.574 1,024,178 0.5651 -1.52%
2016-06-20 0 0.660 0.650 0.670 0.650 0.660 340,000 223,400 0.6571 0.574 0.565 0.582 0.565 0.574 391,259 0.5710 -1.49%
2016-06-17 0 0.670 0.660 0.670 - - 0 0 - 0.582 0.574 0.582 - - 0 - 0.00%
2016-06-16 0 0.670 0.660 0.680 0.670 0.670 70,000 47,400 0.6771 0.582 0.574 0.591 0.582 0.582 80,553 0.5884 -1.47%
2016-06-15 0 0.680 0.670 0.680 0.670 0.680 520,000 351,500 0.6760 0.591 0.582 0.591 0.582 0.591 598,396 0.5874 0.00%
2016-06-14 0 0.680 0.670 0.690 0.670 0.680 700,000 475,000 0.6786 0.591 0.582 0.600 0.582 0.591 805,533 0.5897 -2.86%
2016-06-13 0 0.700 0.690 0.710 0.700 0.700 20,000 14,000 0.7000 0.608 0.600 0.617 0.608 0.608 23,015 0.6083 -2.78%
2016-06-10 0 0.720 0.690 0.720 0.720 0.720 50,000 36,000 0.7200 0.626 0.600 0.626 0.626 0.626 57,538 0.6257 1.41%
2016-06-08 0 0.710 0.700 0.720 - - 0 0 - 0.617 0.608 0.626 - - 0 - 0.00%
2016-06-07 0 0.710 0.710 0.720 0.700 0.710 30,000 21,200 0.7067 0.617 0.617 0.626 0.608 0.617 34,523 0.6141 1.43%
2016-06-06 0 0.700 0.700 0.720 0.690 0.690 50,000 34,500 0.6900 0.608 0.608 0.626 0.600 0.600 57,538 0.5996 0.00%
2016-06-03 0 0.700 0.700 0.720 0.700 0.730 300,000 213,800 0.7127 0.608 0.608 0.626 0.608 0.634 345,228 0.6193 -2.78%
2016-06-02 0 0.720 0.700 0.720 - - 0 0 - 0.626 0.608 0.626 - - 0 - 0.00%
2016-06-01 0 0.720 0.690 0.720 0.710 0.720 410,000 293,200 0.7151 0.626 0.600 0.626 0.617 0.626 471,812 0.6214 -1.37%
2016-05-31 0 0.730 0.700 0.730 0.670 0.740 1,590,000 1,081,600 0.6803 0.634 0.608 0.634 0.582 0.643 1,829,711 0.5911 4.29%
2016-05-30 0 0.700 0.680 0.700 0.670 0.700 1,890,000 1,287,300 0.6811 0.608 0.591 0.608 0.582 0.608 2,174,939 0.5919 0.00%
2016-05-27 0 0.700 0.690 0.700 0.670 0.710 740,000 513,900 0.6945 0.608 0.600 0.608 0.582 0.617 851,564 0.6035 0.00%
2016-05-26 0 0.700 0.700 0.720 0.690 0.700 120,000 83,700 0.6975 0.608 0.608 0.626 0.600 0.608 138,091 0.6061 0.00%
2016-05-25 0 0.700 0.690 0.720 0.690 0.700 70,000 48,900 0.6986 0.608 0.600 0.626 0.600 0.608 80,553 0.6071 1.45%
2016-05-24 0 0.690 0.680 0.700 0.690 0.690 30,000 20,700 0.6900 0.600 0.591 0.608 0.600 0.600 34,523 0.5996 1.47%
2016-05-23 0 0.680 0.680 0.700 0.680 0.680 140,000 95,200 0.6800 0.591 0.591 0.608 0.591 0.591 161,107 0.5909 1.49%
2016-05-20 0 0.670 0.670 0.690 0.660 0.680 100,000 67,200 0.6720 0.582 0.582 0.600 0.574 0.591 115,076 0.5840 -1.47%
2016-05-19 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 0.591 0.591 0.608 0.591 0.591 11,508 0.5909 0.00%
2016-05-18 0 0.680 0.680 0.700 0.680 0.680 40,000 27,500 0.6875 0.591 0.591 0.608 0.591 0.591 46,030 0.5974 -1.45%
2016-05-17 0 0.690 0.680 0.700 0.690 0.690 10,000 6,900 0.6900 0.600 0.591 0.608 0.600 0.600 11,508 0.5996 0.00%
2016-05-16 0 0.690 0.690 0.700 0.680 0.700 180,000 123,100 0.6839 0.600 0.600 0.608 0.591 0.608 207,137 0.5943 1.47%
2016-05-13 0 0.680 0.680 0.700 0.680 0.690 960,000 653,300 0.6805 0.591 0.591 0.608 0.591 0.600 1,104,731 0.5914 -2.86%
2016-05-12 0 0.700 0.690 0.700 0.700 0.700 700,000 490,000 0.7000 0.608 0.600 0.608 0.608 0.608 805,533 0.6083 0.00%
2016-05-11 0 0.700 0.700 0.710 0.700 0.710 300,000 211,200 0.7040 0.608 0.608 0.617 0.608 0.617 345,228 0.6118 -1.41%
2016-05-10 0 0.710 0.690 0.710 0.710 0.710 10,000 7,100 0.7100 0.617 0.600 0.617 0.617 0.617 11,508 0.6170 5.97%
2016-05-09 0 0.670 0.670 0.720 0.670 0.700 320,000 223,400 0.6981 0.582 0.582 0.626 0.582 0.608 368,244 0.6067 -4.29%
2016-05-06 0 0.700 0.690 0.700 0.700 0.700 210,000 147,000 0.7000 0.608 0.600 0.608 0.608 0.608 241,660 0.6083 0.00%
2016-05-05 0 0.700 0.700 0.710 0.700 0.730 30,000 21,300 0.7100 0.608 0.608 0.617 0.608 0.634 34,523 0.6170 0.00%
2016-05-04 0 0.700 0.700 0.710 0.700 0.710 670,000 474,100 0.7076 0.608 0.608 0.617 0.608 0.617 771,010 0.6149 1.45%
2016-05-03 0 0.690 0.680 0.700 0.680 0.690 210,000 144,400 0.6876 0.600 0.591 0.608 0.591 0.600 241,660 0.5975 -1.43%
2016-04-29 0 0.700 0.700 0.730 0.700 0.700 310,000 217,000 0.7000 0.608 0.608 0.634 0.608 0.608 356,736 0.6083 0.00%
2016-04-28 0 0.700 0.690 0.730 0.700 0.700 140,000 98,000 0.7000 0.608 0.600 0.634 0.608 0.608 161,107 0.6083 -1.41%
2016-04-27 0 0.710 0.710 0.720 0.710 0.710 120,000 85,200 0.7100 0.617 0.617 0.626 0.617 0.617 138,091 0.6170 0.00%
2016-04-26 0 0.710 0.700 0.710 0.710 0.730 760,000 541,400 0.7124 0.617 0.608 0.617 0.617 0.634 874,579 0.6190 1.43%
2016-04-25 0 0.700 0.700 0.730 0.700 0.740 280,000 197,900 0.7068 0.608 0.608 0.634 0.608 0.643 322,213 0.6142 0.00%
2016-04-22 0 0.700 0.700 0.720 0.690 0.700 90,000 62,700 0.6967 0.608 0.608 0.626 0.600 0.608 103,569 0.6054 0.00%
2016-04-21 0 0.700 0.700 0.720 0.700 0.700 160,000 113,000 0.7063 0.608 0.608 0.626 0.608 0.608 184,122 0.6137 0.00%
2016-04-20 0 0.700 0.700 0.720 0.700 0.700 80,000 56,000 0.7000 0.608 0.608 0.626 0.608 0.608 92,061 0.6083 -1.41%
2016-04-19 0 0.710 0.700 0.720 0.710 0.710 250,000 177,500 0.7100 0.617 0.608 0.626 0.617 0.617 287,690 0.6170 1.43%
2016-04-18 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 0.608 0.608 0.626 0.608 0.608 69,046 0.6083 -4.11%
2016-04-15 0 0.730 0.700 0.730 0.700 0.730 50,000 35,800 0.7160 0.634 0.608 0.634 0.608 0.634 57,538 0.6222 4.29%
2016-04-14 0 0.700 0.700 0.710 0.700 0.700 280,000 196,000 0.7000 0.608 0.608 0.617 0.608 0.608 322,213 0.6083 1.45%
2016-04-13 0 0.690 0.700 0.720 0.690 0.720 350,000 248,000 0.7086 0.600 0.608 0.626 0.600 0.626 402,767 0.6157 1.47%
2016-04-12 0 0.680 0.680 0.700 0.680 0.700 170,000 117,600 0.6918 0.591 0.591 0.608 0.591 0.608 195,629 0.6011 0.00%
2016-04-11 0 0.680 0.680 0.700 0.670 0.680 40,000 26,900 0.6725 0.591 0.591 0.608 0.582 0.591 46,030 0.5844 1.49%
2016-04-08 0 0.670 0.670 0.680 0.670 0.680 50,000 33,700 0.6740 0.582 0.582 0.591 0.582 0.591 57,538 0.5857 -2.90%
2016-04-07 0 0.690 0.670 0.700 0.670 0.690 120,000 82,000 0.6833 0.600 0.582 0.608 0.582 0.600 138,091 0.5938 1.47%
2016-04-06 0 0.680 0.680 0.700 0.680 0.690 120,145 82,801 0.6892 0.591 0.591 0.608 0.591 0.600 138,258 0.5989 -1.45%
2016-04-05 0 0.690 0.670 0.690 0.680 0.690 100,000 68,800 0.6880 0.600 0.582 0.600 0.591 0.600 115,076 0.5979 2.99%
2016-04-01 0 0.670 0.670 0.690 0.660 0.690 60,000 40,100 0.6683 0.582 0.582 0.600 0.574 0.600 69,046 0.5808 -2.90%
2016-03-31 0 0.690 0.670 0.700 0.690 0.700 260,000 179,500 0.6904 0.600 0.582 0.608 0.600 0.608 299,198 0.5999 1.47%
2016-03-30 0 0.680 0.680 0.690 0.680 0.680 500,000 340,000 0.6800 0.591 0.591 0.600 0.591 0.591 575,381 0.5909 0.00%
2016-03-29 0 0.680 0.660 0.680 0.660 0.680 90,000 59,800 0.6644 0.591 0.574 0.591 0.574 0.591 103,569 0.5774 -1.45%
2016-03-24 0 0.690 0.670 0.690 0.690 0.690 50,000 34,500 0.6900 0.600 0.582 0.600 0.600 0.600 57,538 0.5996 0.00%
2016-03-23 0 0.690 0.670 0.690 0.680 0.690 290,000 197,900 0.6824 0.600 0.582 0.600 0.591 0.600 333,721 0.5930 -1.43%
2016-03-22 0 0.700 0.680 0.710 0.680 0.710 470,000 325,200 0.6919 0.608 0.591 0.617 0.591 0.617 540,858 0.6013 -1.41%
2016-03-21 0 0.710 0.710 0.720 0.690 0.710 340,000 238,600 0.7018 0.617 0.617 0.626 0.600 0.617 391,259 0.6098 -1.39%
2016-03-18 0 0.720 0.680 0.730 0.720 0.720 10,000 7,200 0.7200 0.626 0.591 0.634 0.626 0.626 11,508 0.6257 4.35%
2016-03-17 0 0.690 0.670 0.700 0.660 0.690 300,000 205,700 0.6857 0.600 0.582 0.608 0.574 0.600 345,228 0.5958 0.00%
2016-03-16 0 0.690 0.650 0.700 0.680 0.690 100,000 68,200 0.6820 0.600 0.565 0.608 0.591 0.600 115,076 0.5927 -1.43%
2016-03-15 0 0.700 0.690 0.710 0.700 0.700 40,000 28,000 0.7000 0.608 0.600 0.617 0.608 0.608 46,030 0.6083 -1.41%
2016-03-14 0 0.710 0.690 0.710 0.700 0.720 160,000 112,500 0.7031 0.617 0.600 0.617 0.608 0.626 184,122 0.6110 4.41%
2016-03-11 0 0.680 0.680 0.700 0.680 0.680 70,000 47,600 0.6800 0.591 0.591 0.608 0.591 0.591 80,553 0.5909 0.00%
2016-03-10 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.591 0.591 0.608 0.591 0.591 46,030 0.5909 -2.86%
2016-03-09 0 0.700 0.700 0.740 0.700 0.700 10,000 7,000 0.7000 0.608 0.608 0.643 0.608 0.608 11,508 0.6083 0.00%
2016-03-08 0 0.700 0.700 0.740 0.700 0.740 750,000 528,300 0.7044 0.608 0.608 0.643 0.608 0.643 863,071 0.6121 -5.41%
2016-03-07 0 0.740 0.710 0.740 0.750 0.770 200,000 150,600 0.7530 0.643 0.617 0.643 0.652 0.669 230,152 0.6543 4.23%
2016-03-04 0 0.710 0.700 0.720 0.700 0.710 290,000 204,500 0.7052 0.617 0.608 0.626 0.608 0.617 333,721 0.6128 -1.39%
2016-03-03 0 0.720 0.700 0.730 0.700 0.740 410,000 293,000 0.7146 0.626 0.608 0.634 0.608 0.643 471,812 0.6210 4.35%
2016-03-02 0 0.690 0.670 0.700 0.670 0.690 490,000 335,100 0.6839 0.600 0.582 0.608 0.582 0.600 563,873 0.5943 2.99%
2016-03-01 0 0.670 0.630 0.670 0.670 0.670 200,000 134,000 0.6700 0.582 0.547 0.582 0.582 0.582 230,152 0.5822 0.00%
2016-02-29 0 0.670 0.630 0.670 - - 0 0 - 0.582 0.547 0.582 - - 0 - -1.47%
2016-02-26 0 0.680 0.670 0.690 0.650 0.680 890,000 588,000 0.6607 0.591 0.582 0.600 0.565 0.591 1,024,178 0.5741 6.25%
2016-02-25 0 0.640 0.630 0.650 0.640 0.680 40,000 26,200 0.6550 0.556 0.547 0.565 0.556 0.591 46,030 0.5692 -1.54%
2016-02-24 0 0.650 0.640 0.660 0.650 0.660 310,000 202,600 0.6535 0.565 0.556 0.574 0.565 0.574 356,736 0.5679 -2.99%
2016-02-23 0 0.670 0.660 0.670 0.650 0.670 320,000 212,100 0.6628 0.582 0.574 0.582 0.565 0.582 368,244 0.5760 1.52%
2016-02-22 0 0.660 0.650 0.660 0.630 0.690 1,400,000 907,000 0.6479 0.574 0.565 0.574 0.547 0.600 1,611,066 0.5630 6.45%
2016-02-19 0 0.620 0.620 0.650 0.620 0.640 90,000 56,000 0.6222 0.539 0.539 0.565 0.539 0.556 103,569 0.5407 -3.12%
2016-02-18 0 0.640 0.630 0.650 0.630 0.650 460,000 295,400 0.6422 0.556 0.547 0.565 0.547 0.565 529,350 0.5580 3.23%
2016-02-17 0 0.620 0.620 0.630 0.610 0.640 240,000 151,100 0.6296 0.539 0.539 0.547 0.530 0.556 276,183 0.5471 -1.59%
2016-02-16 0 0.630 0.620 0.630 0.610 0.640 870,000 543,500 0.6247 0.547 0.539 0.547 0.530 0.556 1,001,163 0.5429 3.28%
2016-02-15 0 0.610 0.600 0.620 0.610 0.620 250,000 153,900 0.6156 0.530 0.521 0.539 0.530 0.539 287,690 0.5350 3.39%
2016-02-12 0 0.590 0.580 0.600 0.580 0.590 400,000 235,300 0.5883 0.513 0.504 0.521 0.504 0.513 460,305 0.5112 0.00%
2016-02-11 0 0.590 0.590 0.610 0.580 0.600 1,050,000 620,400 0.5909 0.513 0.513 0.530 0.504 0.521 1,208,300 0.5134 -4.84%
2016-02-05 0 0.620 0.610 0.650 0.610 0.690 190,000 123,500 0.6500 0.539 0.530 0.565 0.530 0.600 218,645 0.5648 3.33%
2016-02-04 0 0.600 0.600 0.620 0.600 0.610 220,000 132,300 0.6014 0.521 0.521 0.539 0.521 0.530 253,168 0.5226 1.69%
2016-02-03 0 0.590 0.590 0.620 0.590 0.600 180,000 107,200 0.5956 0.513 0.513 0.539 0.513 0.521 207,137 0.5175 -4.84%
2016-02-02 0 0.620 0.590 0.620 - - 0 0 - 0.539 0.513 0.539 - - 0 - 0.00%
2016-02-01 0 0.620 0.580 0.620 - - 0 0 - 0.539 0.504 0.539 - - 0 - 0.00%
2016-01-29 0 0.620 0.610 0.630 0.600 0.620 50,000 30,500 0.6100 0.539 0.530 0.547 0.521 0.539 57,538 0.5301 5.08%
2016-01-28 0 0.590 0.580 0.620 0.590 0.600 110,000 65,100 0.5918 0.513 0.504 0.539 0.513 0.521 126,584 0.5143 -1.67%
2016-01-27 0 0.600 0.580 0.610 0.590 0.600 240,000 142,800 0.5950 0.521 0.504 0.530 0.513 0.521 276,183 0.5170 0.00%
2016-01-26 0 0.600 0.540 0.600 0.610 0.610 100,000 61,000 0.6100 0.521 0.469 0.521 0.530 0.530 115,076 0.5301 -3.23%
2016-01-25 0 0.620 0.610 0.630 0.610 0.620 910,000 561,900 0.6175 0.539 0.530 0.547 0.530 0.539 1,047,193 0.5366 0.00%
2016-01-22 0 0.620 0.600 0.630 0.590 0.630 1,710,000 1,032,200 0.6036 0.539 0.521 0.547 0.513 0.547 1,967,802 0.5245 -3.12%
2016-01-21 0 0.640 0.610 0.660 0.610 0.690 630,000 402,400 0.6387 0.556 0.530 0.574 0.530 0.600 724,980 0.5550 -1.54%
2016-01-20 0 0.650 0.640 0.680 0.650 0.720 780,000 528,500 0.6776 0.565 0.556 0.591 0.565 0.626 897,594 0.5888 -7.14%
2016-01-19 0 0.700 0.690 0.720 0.690 0.720 220,000 155,500 0.7068 0.608 0.600 0.626 0.600 0.626 253,168 0.6142 1.45%
2016-01-18 0 0.690 0.680 0.700 0.680 0.700 370,000 258,900 0.6997 0.600 0.591 0.608 0.591 0.608 425,782 0.6081 -2.82%
2016-01-15 0 0.710 0.710 0.730 0.700 0.730 540,000 385,600 0.7141 0.617 0.617 0.634 0.608 0.634 621,411 0.6205 -2.74%
2016-01-14 0 0.730 0.730 0.740 0.720 0.750 40,000 29,300 0.7325 0.634 0.634 0.643 0.626 0.652 46,030 0.6365 -3.95%
2016-01-13 0 0.760 0.750 0.770 0.720 0.780 1,170,000 884,300 0.7558 0.660 0.652 0.669 0.626 0.678 1,346,391 0.6568 2.70%
2016-01-12 0 0.740 0.740 0.760 0.740 0.770 30,000 22,800 0.7600 0.643 0.643 0.660 0.643 0.669 34,523 0.6604 -1.33%
2016-01-11 0 0.750 0.730 0.760 0.730 0.790 1,880,000 1,432,700 0.7621 0.652 0.634 0.660 0.634 0.687 2,163,432 0.6622 0.00%
2016-01-08 0 0.750 0.740 0.760 0.740 0.750 230,000 171,000 0.7435 0.652 0.643 0.660 0.643 0.652 264,675 0.6461 1.35%
2016-01-07 0 0.740 0.740 0.760 0.740 0.770 990,000 746,500 0.7540 0.643 0.643 0.660 0.643 0.669 1,139,254 0.6553 -5.13%
2016-01-06 0 0.780 0.770 0.790 0.760 0.790 720,000 560,700 0.7788 0.678 0.669 0.687 0.660 0.687 828,548 0.6767 2.63%
2016-01-05 0 0.760 0.760 0.780 0.760 0.780 630,000 481,400 0.7641 0.660 0.660 0.678 0.660 0.678 724,980 0.6640 -1.30%
2016-01-04 0 0.770 0.770 0.800 0.760 0.800 670,000 523,800 0.7818 0.669 0.669 0.695 0.660 0.695 771,010 0.6794 0.00%
2015-12-31 0 0.770 0.770 0.790 0.760 0.780 270,000 209,100 0.7744 0.669 0.669 0.687 0.660 0.678 310,706 0.6730 -1.28%
2015-12-30 0 0.780 0.770 0.780 0.760 0.780 410,000 317,200 0.7737 0.678 0.669 0.678 0.660 0.678 471,812 0.6723 0.00%
2015-12-29 0 0.780 0.780 0.790 0.760 0.800 200,000 154,500 0.7725 0.678 0.678 0.687 0.660 0.695 230,152 0.6713 2.63%
2015-12-28 0 0.760 0.750 0.780 0.760 0.770 350,000 268,100 0.7660 0.660 0.652 0.678 0.660 0.669 402,767 0.6656 0.00%
2015-12-24 0 0.760 0.760 0.780 0.760 0.770 110,000 83,800 0.7618 0.660 0.660 0.678 0.660 0.669 126,584 0.6620 -1.30%
2015-12-23 0 0.770 0.770 0.780 0.760 0.770 320,000 246,200 0.7694 0.669 0.669 0.678 0.660 0.669 368,244 0.6686 2.67%
2015-12-22 0 0.750 0.750 0.770 0.750 0.770 340,000 258,100 0.7591 0.652 0.652 0.669 0.652 0.669 391,259 0.6597 -2.60%
2015-12-21 0 0.770 0.760 0.780 0.760 0.780 520,000 399,600 0.7685 0.669 0.660 0.678 0.660 0.678 598,396 0.6678 -1.28%
2015-12-18 0 0.780 0.780 0.800 0.780 0.800 460,000 362,800 0.7887 0.678 0.678 0.695 0.678 0.695 529,350 0.6854 -1.27%
2015-12-17 0 0.790 0.790 0.810 0.780 0.820 490,000 390,400 0.7967 0.687 0.687 0.704 0.678 0.713 563,873 0.6924 3.95%
2015-12-16 0 0.760 0.760 0.800 0.760 0.790 1,000,000 777,700 0.7777 0.660 0.660 0.695 0.660 0.687 1,150,762 0.6758 -1.30%
2015-12-15 0 0.770 0.760 0.780 0.760 0.780 100,000 77,500 0.7750 0.669 0.660 0.678 0.660 0.678 115,076 0.6735 -1.28%
2015-12-14 0 0.780 0.780 0.790 0.720 0.780 320,000 243,250 0.7602 0.678 0.678 0.687 0.626 0.678 368,244 0.6606 -1.27%
2015-12-11 0 0.790 0.780 0.800 0.770 0.790 330,000 257,900 0.7815 0.687 0.678 0.695 0.669 0.687 379,751 0.6791 1.28%
2015-12-10 0 0.780 0.780 0.790 0.770 0.780 430,000 335,100 0.7793 0.678 0.678 0.687 0.669 0.678 494,827 0.6772 0.00%
2015-12-09 0 0.780 0.780 0.800 0.760 0.790 930,000 722,100 0.7765 0.678 0.678 0.695 0.660 0.687 1,070,208 0.6747 0.00%
2015-12-08 0 0.780 0.780 0.800 0.780 0.800 900,000 709,100 0.7879 0.678 0.678 0.695 0.678 0.695 1,035,685 0.6847 0.00%
2015-12-07 0 0.780 0.780 0.800 0.780 0.810 140,000 111,300 0.7950 0.678 0.678 0.695 0.678 0.704 161,107 0.6908 -2.50%
2015-12-04 0 0.800 0.800 0.830 0.800 0.810 550,000 442,700 0.8049 0.695 0.695 0.721 0.695 0.704 632,919 0.6995 -1.23%
2015-12-03 0 0.810 0.810 0.830 0.800 0.820 420,000 339,500 0.8083 0.704 0.704 0.721 0.695 0.713 483,320 0.7024 1.25%
2015-12-02 0 0.800 0.810 0.830 0.800 0.820 640,000 523,900 0.8186 0.695 0.704 0.721 0.695 0.713 736,487 0.7113 -1.23%
2015-12-01 0 0.810 0.810 0.820 0.800 0.810 718,500 582,335 0.8105 0.704 0.704 0.713 0.695 0.704 826,822 0.7043 1.25%
2015-11-30 0 0.800 0.790 0.820 0.780 0.850 4,012,400 3,223,281 0.8033 0.695 0.687 0.713 0.678 0.739 4,617,316 0.6981 -4.76%
2015-11-27 0 0.840 0.840 0.850 0.840 0.860 390,000 331,200 0.8492 0.730 0.730 0.739 0.730 0.747 448,797 0.7380 0.00%
2015-11-26 0 0.840 0.840 0.880 0.840 0.870 140,000 121,200 0.8657 0.730 0.730 0.765 0.730 0.756 161,107 0.7523 -3.45%
2015-11-25 0 0.870 0.840 0.870 - - 0 0 - 0.756 0.730 0.756 - - 0 - 0.00%
2015-11-24 0 0.870 0.860 0.880 0.840 0.870 230,000 198,700 0.8639 0.756 0.747 0.765 0.730 0.756 264,675 0.7507 2.35%
2015-11-23 0 0.850 0.840 0.860 0.850 0.850 70,000 59,500 0.8500 0.739 0.730 0.747 0.739 0.739 80,553 0.7386 -2.30%
2015-11-20 0 0.870 0.850 0.870 0.850 0.870 190,000 163,500 0.8605 0.756 0.739 0.756 0.739 0.756 218,645 0.7478 -1.14%
2015-11-19 0 0.880 0.860 0.880 0.860 0.910 1,380,000 1,215,000 0.8804 0.765 0.747 0.765 0.747 0.791 1,588,051 0.7651 4.76%
2015-11-18 0 0.840 0.840 0.860 0.830 0.830 320,000 274,600 0.8581 0.730 0.730 0.747 0.721 0.721 368,244 0.7457 1.20%
2015-11-17 0 0.830 0.830 0.860 0.830 0.860 1,150,000 971,900 0.8451 0.721 0.721 0.747 0.721 0.747 1,323,376 0.7344 0.00%
2015-11-16 0 0.830 0.820 0.830 0.820 0.830 480,000 398,200 0.8296 0.721 0.713 0.721 0.713 0.721 552,366 0.7209 -1.19%
2015-11-13 0 0.840 0.840 0.860 0.830 0.860 980,000 824,300 0.8411 0.730 0.730 0.747 0.721 0.747 1,127,746 0.7309 -4.55%
2015-11-12 0 0.880 0.880 0.890 0.880 0.890 570,000 507,200 0.8898 0.765 0.765 0.773 0.765 0.773 655,934 0.7732 -1.12%
2015-11-11 0 0.890 0.890 0.900 0.880 0.900 1,500,000 1,348,600 0.8991 0.773 0.773 0.782 0.765 0.782 1,726,142 0.7813 0.00%
2015-11-10 0 0.890 0.870 0.890 0.850 0.890 160,000 139,100 0.8694 0.773 0.756 0.773 0.739 0.773 184,122 0.7555 1.14%
2015-11-09 0 0.880 0.870 0.890 0.870 0.880 40,000 35,100 0.8775 0.765 0.756 0.773 0.756 0.765 46,030 0.7625 0.00%
2015-11-06 0 0.880 0.880 0.900 0.880 0.900 520,000 466,800 0.8977 0.765 0.765 0.782 0.765 0.782 598,396 0.7801 -1.12%
2015-11-05 0 0.890 0.880 0.890 0.890 0.890 60,000 53,400 0.8900 0.773 0.765 0.773 0.773 0.773 69,046 0.7734 -1.11%
2015-11-04 0 0.900 0.880 0.900 0.880 0.920 1,020,000 921,100 0.9030 0.782 0.765 0.782 0.765 0.799 1,173,777 0.7847 0.00%
2015-11-03 0 0.900 0.870 0.900 0.900 0.900 10,000 9,000 0.9000 0.782 0.756 0.782 0.782 0.782 11,508 0.7821 2.27%
2015-11-02 0 0.880 0.850 0.910 0.860 0.900 290,000 257,400 0.8876 0.765 0.739 0.791 0.747 0.782 333,721 0.7713 1.15%
2015-10-30 0 0.870 0.860 0.900 0.870 0.870 250,000 217,500 0.8700 0.756 0.747 0.782 0.756 0.756 287,690 0.7560 -1.14%
2015-10-29 0 0.880 0.880 0.900 0.880 0.910 160,000 143,400 0.8963 0.765 0.765 0.782 0.765 0.791 184,122 0.7788 0.00%
2015-10-28 0 0.880 0.870 0.890 0.880 0.890 170,000 149,900 0.8818 0.765 0.756 0.773 0.765 0.773 195,629 0.7662 -2.22%
2015-10-27 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.782 0.773 0.782 0.782 0.782 11,508 0.7821 0.00%
2015-10-26 0 0.900 0.890 0.910 0.890 0.900 350,000 314,500 0.8986 0.782 0.773 0.791 0.773 0.782 402,767 0.7808 1.12%
2015-10-23 0 0.890 0.890 0.910 0.870 0.900 260,000 232,800 0.8954 0.773 0.773 0.791 0.756 0.782 299,198 0.7781 -1.11%
2015-10-22 0 0.900 0.890 0.920 0.900 0.920 430,000 391,600 0.9107 0.782 0.773 0.799 0.782 0.799 494,827 0.7914 -2.17%
2015-10-20 0 0.920 0.910 0.930 0.910 0.930 2,120,000 1,971,000 0.9297 0.799 0.791 0.808 0.791 0.808 2,439,614 0.8079 -1.08%
2015-10-19 0 0.930 0.930 0.940 0.900 0.930 650,000 592,000 0.9108 0.808 0.808 0.817 0.782 0.808 747,995 0.7914 0.00%
2015-10-16 0 0.930 0.910 0.930 - - 0 0 - 0.808 0.791 0.808 - - 0 - 0.00%
2015-10-15 0 0.930 0.920 0.930 0.910 0.930 1,240,000 1,139,300 0.9188 0.808 0.799 0.808 0.791 0.808 1,426,944 0.7984 2.20%
2015-10-14 0 0.910 0.910 0.920 0.910 0.930 490,000 451,700 0.9218 0.791 0.791 0.799 0.791 0.808 563,873 0.8011 -2.15%
2015-10-13 0 0.930 0.920 0.930 0.910 0.940 450,000 418,700 0.9304 0.808 0.799 0.808 0.791 0.817 517,843 0.8085 0.00%
2015-10-12 0 0.930 0.910 0.930 0.920 0.940 1,600,000 1,486,700 0.9292 0.808 0.791 0.808 0.799 0.817 1,841,218 0.8075 3.33%
2015-10-09 0 0.900 0.890 0.900 0.830 0.940 4,770,000 4,238,600 0.8886 0.782 0.773 0.782 0.721 0.817 5,489,133 0.7722 4.65%
2015-10-08 0 0.860 0.850 0.860 0.850 0.870 330,000 283,100 0.8579 0.747 0.739 0.747 0.739 0.756 379,751 0.7455 -1.15%
2015-10-07 0 0.870 0.860 0.870 0.840 0.870 2,730,000 2,344,700 0.8589 0.756 0.747 0.756 0.730 0.756 3,141,579 0.7463 3.57%
2015-10-06 0 0.840 0.830 0.850 0.830 0.850 800,000 672,500 0.8406 0.730 0.721 0.739 0.721 0.739 920,609 0.7305 1.20%
2015-10-05 0 0.830 0.820 0.840 0.820 0.850 1,000,000 832,400 0.8324 0.721 0.713 0.730 0.713 0.739 1,150,762 0.7233 1.22%
2015-10-02 0 0.820 0.820 0.830 0.800 0.830 1,540,000 1,250,200 0.8118 0.713 0.713 0.721 0.695 0.721 1,772,173 0.7055 1.23%
2015-09-30 0 0.810 0.800 0.830 0.800 0.830 1,650,000 1,341,000 0.8127 0.704 0.695 0.721 0.695 0.721 1,898,757 0.7063 -1.22%
2015-09-29 0 0.820 0.810 0.830 0.810 0.860 930,000 770,600 0.8286 0.713 0.704 0.721 0.704 0.747 1,070,208 0.7200 -4.65%
2015-09-25 0 0.860 0.850 0.860 0.850 0.870 660,000 567,900 0.8605 0.747 0.739 0.747 0.739 0.756 759,503 0.7477 -1.15%
2015-09-24 0 0.870 0.870 0.880 0.870 0.890 1,480,000 1,301,800 0.8796 0.756 0.756 0.765 0.756 0.773 1,703,127 0.7644 0.00%
2015-09-23 0 0.870 0.860 0.880 0.830 0.910 2,050,000 1,764,300 0.8606 0.756 0.747 0.765 0.721 0.791 2,359,061 0.7479 -3.33%
2015-09-22 0 0.900 0.890 0.900 0.860 0.910 6,040,000 5,391,500 0.8926 0.782 0.773 0.782 0.747 0.791 6,950,600 0.7757 5.88%
2015-09-21 0 0.850 0.840 0.850 0.850 0.870 590,000 502,500 0.8517 0.739 0.730 0.739 0.739 0.756 678,949 0.7401 -2.30%
2015-09-18 0 0.870 0.860 0.870 0.850 0.880 2,170,000 1,867,300 0.8605 0.756 0.747 0.756 0.739 0.765 2,497,153 0.7478 2.35%
2015-09-17 0 0.850 0.840 0.870 0.840 0.870 1,160,000 992,900 0.8559 0.739 0.730 0.756 0.730 0.756 1,334,883 0.7438 0.00%
2015-09-16 0 0.850 0.840 0.850 0.820 0.870 1,600,000 1,355,800 0.8474 0.739 0.730 0.739 0.713 0.756 1,841,218 0.7364 1.19%
2015-09-15 0 0.840 0.840 0.850 0.820 0.850 260,000 215,500 0.8288 0.730 0.730 0.739 0.713 0.739 299,198 0.7203 -1.18%
2015-09-14 0 0.850 0.820 0.860 0.850 0.860 690,000 590,000 0.8551 0.739 0.713 0.747 0.739 0.747 794,025 0.7430 0.00%
2015-09-11 0 0.850 0.850 0.860 0.850 0.860 1,470,000 1,254,800 0.8536 0.739 0.739 0.747 0.739 0.747 1,691,619 0.7418 0.00%
2015-09-10 0 0.850 0.840 0.880 0.840 0.860 400,000 340,200 0.8505 0.739 0.730 0.765 0.730 0.747 460,305 0.7391 0.00%
2015-09-09 0 0.850 0.840 0.860 0.810 0.900 2,470,000 2,106,400 0.8528 0.739 0.730 0.747 0.704 0.782 2,842,381 0.7411 0.00%
2015-09-08 0 0.850 0.830 0.860 0.800 0.860 480,000 404,600 0.8429 0.739 0.721 0.747 0.695 0.747 552,366 0.7325 3.66%
2015-09-07 0 0.820 0.810 0.830 0.810 0.830 510,000 418,200 0.8200 0.713 0.704 0.721 0.704 0.721 586,888 0.7126 -1.20%
2015-09-04 0 0.830 0.810 0.830 0.810 0.830 310,000 254,700 0.8216 0.721 0.704 0.721 0.704 0.721 356,736 0.7140 0.00%
2015-09-02 0 0.830 0.810 0.850 0.810 0.860 720,000 591,300 0.8213 0.721 0.704 0.739 0.704 0.747 828,548 0.7137 0.00%
2015-09-01 0 0.830 0.820 0.850 0.820 0.870 1,300,000 1,091,100 0.8393 0.721 0.713 0.739 0.713 0.756 1,495,990 0.7293 -1.19%
2015-08-31 0 0.840 0.840 0.860 0.840 0.860 220,000 185,000 0.8409 0.730 0.730 0.747 0.730 0.747 253,168 0.7307 -4.55%
2015-08-28 0 0.880 0.860 0.880 - - 0 0 - 0.765 0.747 0.765 - - 0 - 0.00%
2015-08-27 0 0.880 0.850 0.890 0.850 0.900 1,820,000 1,591,200 0.8743 0.765 0.739 0.773 0.739 0.782 2,094,386 0.7597 7.32%
2015-08-26 0 0.820 0.820 0.830 0.800 0.880 1,180,000 987,000 0.8364 0.713 0.713 0.721 0.695 0.765 1,357,899 0.7269 1.23%
2015-08-25 0 0.810 0.810 0.820 0.760 0.920 4,850,000 3,970,800 0.8187 0.704 0.704 0.713 0.660 0.799 5,581,193 0.7115 -3.57%
2015-08-24 0 0.840 0.820 0.840 0.800 0.870 1,600,000 1,333,100 0.8332 0.730 0.713 0.730 0.695 0.756 1,841,218 0.7240 -6.67%
2015-08-21 0 0.900 0.870 0.910 0.850 0.940 2,070,000 1,835,800 0.8869 0.782 0.756 0.791 0.739 0.817 2,382,076 0.7707 -5.26%
2015-08-20 0 0.950 0.930 0.960 0.920 1.030 2,330,000 2,242,500 0.9624 0.826 0.808 0.834 0.799 0.895 2,681,274 0.8364 -4.04%
2015-08-19 0 0.990 0.970 1.020 0.990 1.030 470,000 475,100 1.0109 0.860 0.843 0.886 0.860 0.895 540,858 0.8784 -1.00%
2015-08-18 0 1.000 0.990 1.010 0.990 1.050 740,000 755,300 1.0207 0.869 0.860 0.878 0.860 0.912 851,564 0.8870 -4.76%
2015-08-17 0 1.050 1.040 1.050 1.010 1.050 2,750,000 2,885,400 1.0492 0.912 0.904 0.912 0.878 0.912 3,164,594 0.9118 0.00%
2015-08-14 0 1.050 1.040 1.050 1.030 1.070 1,240,000 1,298,500 1.0472 0.912 0.904 0.912 0.895 0.930 1,426,944 0.9100 -1.87%
2015-08-13 0 1.070 1.070 1.090 1.050 1.080 1,460,000 1,558,700 1.0676 0.930 0.930 0.947 0.912 0.939 1,680,112 0.9277 -1.83%
2015-08-12 0 1.090 1.070 1.090 1.070 1.100 660,000 721,900 1.0938 0.947 0.930 0.947 0.930 0.956 759,503 0.9505 -2.68%
2015-08-11 0 1.120 1.110 1.130 1.100 1.160 870,000 968,100 1.1128 0.973 0.965 0.982 0.956 1.008 1,001,163 0.9670 1.82%
2015-08-10 0 1.100 1.080 1.120 1.050 1.180 2,620,000 2,924,300 1.1161 0.956 0.939 0.973 0.912 1.025 3,014,995 0.9699 -1.79%
2015-08-07 0 1.120 1.110 1.150 1.110 1.160 200,000 227,100 1.1355 0.973 0.965 0.999 0.965 1.008 230,152 0.9867 0.90%
2015-08-06 0 1.110 1.080 1.120 1.090 1.110 140,000 155,200 1.1086 0.965 0.939 0.973 0.947 0.965 161,107 0.9633 0.00%
2015-08-05 0 1.110 1.100 1.140 1.110 1.110 20,000 22,200 1.1100 0.965 0.956 0.991 0.965 0.965 23,015 0.9646 0.00%
2015-08-04 0 1.110 1.100 1.120 1.050 1.130 770,000 830,000 1.0779 0.965 0.956 0.973 0.912 0.982 886,086 0.9367 -1.77%
2015-08-03 0 1.130 1.120 1.130 1.090 1.230 1,580,000 1,776,100 1.1241 0.982 0.973 0.982 0.947 1.069 1,818,203 0.9768 -8.13%
2015-07-31 0 1.230 1.180 1.230 1.170 1.230 150,000 182,000 1.2133 1.069 1.025 1.069 1.017 1.069 172,614 1.0544 1.65%
2015-07-30 0 1.210 1.190 1.210 1.190 1.240 140,000 168,400 1.2029 1.051 1.034 1.051 1.034 1.078 161,107 1.0453 0.83%
2015-07-29 0 1.200 1.190 1.220 1.200 1.200 10,000 12,000 1.2000 1.043 1.034 1.060 1.043 1.043 11,508 1.0428 1.69%
2015-07-28 0 1.180 1.170 1.220 1.140 1.230 1,320,000 1,577,800 1.1953 1.025 1.017 1.060 0.991 1.069 1,519,005 1.0387 0.85%
2015-07-27 0 1.170 1.160 1.170 1.170 1.240 1,590,000 1,916,700 1.2055 1.017 1.008 1.017 1.017 1.078 1,829,711 1.0475 -8.59%
2015-07-24 0 1.280 1.250 1.290 1.250 1.280 220,000 279,700 1.2714 1.112 1.086 1.121 1.086 1.112 253,168 1.1048 0.00%
2015-07-23 0 1.280 1.280 1.310 1.240 1.310 430,000 551,700 1.2830 1.112 1.112 1.138 1.078 1.138 494,827 1.1149 0.79%
2015-07-22 0 1.270 1.260 1.270 1.250 1.300 250,000 317,900 1.2716 1.104 1.095 1.104 1.086 1.130 287,690 1.1050 -1.55%
2015-07-21 0 1.290 1.280 1.310 1.270 1.320 480,000 628,600 1.3096 1.121 1.112 1.138 1.104 1.147 552,366 1.1380 -2.27%
2015-07-20 0 1.320 1.290 1.330 1.270 1.350 1,070,000 1,403,600 1.3118 1.147 1.121 1.156 1.104 1.173 1,231,315 1.1399 -0.75%
2015-07-17 0 1.330 1.320 1.330 1.180 1.330 3,620,000 4,545,200 1.2556 1.156 1.147 1.156 1.025 1.156 4,165,757 1.0911 13.68%
2015-07-16 0 1.170 1.170 1.200 1.160 1.240 1,360,000 1,625,400 1.1951 1.017 1.017 1.043 1.008 1.078 1,565,036 1.0386 -3.31%
2015-07-15 0 1.210 1.190 1.210 1.170 1.270 2,750,000 3,302,600 1.2009 1.051 1.034 1.051 1.017 1.104 3,164,594 1.0436 -6.20%
2015-07-14 0 1.290 1.260 1.290 1.260 1.340 1,900,000 2,462,600 1.2961 1.121 1.095 1.121 1.095 1.164 2,186,447 1.1263 -3.73%
2015-07-13 0 1.340 1.300 1.350 1.240 1.350 840,000 1,107,700 1.3187 1.164 1.130 1.173 1.078 1.173 966,640 1.1459 3.08%
2015-07-10 0 1.300 1.270 1.300 1.100 1.300 5,250,000 6,492,200 1.2366 1.130 1.104 1.130 0.956 1.130 6,041,498 1.0746 8.33%
2015-07-09 0 1.200 1.150 1.200 0.850 1.200 7,640,000 8,343,400 1.0921 1.043 0.999 1.043 0.739 1.043 8,791,818 0.9490 34.83%
2015-07-08 0 0.890 0.870 0.900 0.800 1.090 13,010,000 11,412,200 0.8772 0.773 0.756 0.782 0.695 0.947 14,971,408 0.7623 -19.09%
2015-07-07 0 1.100 1.080 1.200 0.950 1.430 4,430,000 5,020,200 1.1332 0.956 0.939 1.043 0.826 1.243 5,097,874 0.9848 -17.91%
2015-07-06 0 1.340 1.340 1.350 1.200 1.610 3,230,000 4,263,900 1.3201 1.164 1.164 1.173 1.043 1.399 3,716,960 1.1471 -10.07%
2015-07-03 0 1.490 1.450 1.500 1.450 1.630 2,150,000 3,227,800 1.5013 1.295 1.260 1.303 1.260 1.416 2,474,137 1.3046 -6.88%
2015-07-02 0 1.600 1.540 1.610 1.540 1.630 960,000 1,527,800 1.5915 1.390 1.338 1.399 1.338 1.416 1,104,731 1.3830 0.00%
2015-06-30 0 1.600 1.600 1.630 1.560 1.630 740,000 1,179,100 1.5934 1.390 1.390 1.416 1.356 1.416 851,564 1.3846 0.00%
2015-06-29 0 1.600 1.600 1.610 1.500 1.700 2,220,000 3,568,000 1.6072 1.390 1.390 1.399 1.303 1.477 2,554,691 1.3966 -8.57%
2015-06-26 0 1.750 1.740 1.760 1.740 1.780 510,000 896,400 1.7576 1.521 1.512 1.529 1.512 1.547 586,888 1.5274 -1.69%
2015-06-25 0 1.780 1.770 1.800 1.770 1.800 280,000 499,700 1.7846 1.547 1.538 1.564 1.538 1.564 322,213 1.5508 -1.11%
2015-06-24 0 1.800 1.770 1.800 1.780 1.810 300,000 536,200 1.7873 1.564 1.538 1.564 1.547 1.573 345,228 1.5532 1.69%
2015-06-23 0 1.770 1.770 1.810 1.750 1.810 220,000 394,600 1.7936 1.538 1.538 1.573 1.521 1.573 253,168 1.5587 -0.56%
2015-06-22 0 1.780 1.780 1.810 1.740 1.780 650,000 1,144,900 1.7614 1.547 1.547 1.573 1.512 1.547 747,995 1.5306 0.00%
2015-06-19 0 1.780 1.760 1.780 1.760 1.820 750,000 1,337,500 1.7833 1.547 1.529 1.547 1.529 1.582 863,071 1.5497 -0.56%
2015-06-18 0 1.790 1.750 1.790 1.750 1.800 1,920,000 3,422,400 1.7825 1.555 1.521 1.555 1.521 1.564 2,209,462 1.5490 0.00%
2015-06-17 0 1.790 1.750 1.790 1.750 1.850 2,650,000 4,785,700 1.8059 1.555 1.521 1.555 1.521 1.608 3,049,518 1.5693 -3.24%
2015-06-16 0 1.850 1.850 1.860 1.850 1.950 3,020,000 5,683,300 1.8819 1.608 1.608 1.616 1.608 1.695 3,475,300 1.6353 -4.64%
2015-06-15 0 1.940 1.910 1.940 1.920 1.970 740,000 1,442,400 1.9492 1.686 1.660 1.686 1.668 1.712 851,564 1.6938 -1.52%
2015-06-12 0 1.970 1.950 1.970 1.870 1.980 1,950,000 3,764,500 1.9305 1.712 1.695 1.712 1.625 1.721 2,243,985 1.6776 2.60%
2015-06-11 0 1.920 1.890 1.930 1.900 1.940 860,000 1,654,300 1.9236 1.668 1.642 1.677 1.651 1.686 989,655 1.6716 0.00%
2015-06-10 0 1.920 1.920 1.940 1.880 2.030 6,270,000 12,347,280 1.9693 1.668 1.668 1.686 1.634 1.764 7,215,275 1.7113 3.78%
2015-06-09 0 1.850 1.840 1.870 1.810 1.900 2,520,000 4,683,800 1.8587 1.608 1.599 1.625 1.573 1.651 2,899,919 1.6151 -3.65%
2015-06-08 0 1.920 1.890 1.930 1.800 1.930 2,210,000 4,121,800 1.8651 1.668 1.642 1.677 1.564 1.677 2,543,183 1.6207 6.67%
2015-06-05 0 1.800 1.800 1.810 1.790 1.830 1,060,000 1,915,500 1.8071 1.564 1.564 1.573 1.555 1.590 1,219,807 1.5703 -2.70%
2015-06-04 0 1.850 1.840 1.850 1.830 1.910 1,360,000 2,532,600 1.8622 1.608 1.599 1.608 1.590 1.660 1,565,036 1.6182 0.00%
2015-06-03 0 1.850 1.830 1.850 1.770 1.860 1,920,000 3,523,000 1.8349 1.608 1.590 1.608 1.538 1.616 2,209,462 1.5945 2.78%
2015-06-02 0 1.800 1.760 1.800 1.760 1.800 670,000 1,194,500 1.7828 1.564 1.529 1.564 1.529 1.564 771,010 1.5493 0.00%
2015-06-01 0 1.800 1.800 1.810 1.750 1.820 770,000 1,368,900 1.7778 1.564 1.564 1.573 1.521 1.582 886,086 1.5449 1.69%
2015-05-29 0 1.770 1.750 1.800 1.730 1.870 1,750,000 3,116,300 1.7807 1.538 1.521 1.564 1.503 1.625 2,013,833 1.5474 0.57%
2015-05-28 0 1.760 1.750 1.800 1.740 1.850 5,190,000 9,250,400 1.7824 1.529 1.521 1.564 1.512 1.608 5,972,452 1.5488 -4.86%
2015-05-27 0 1.850 1.840 1.850 1.800 1.890 5,340,000 9,805,200 1.8362 1.608 1.599 1.608 1.564 1.642 6,145,067 1.5956 -2.12%
2015-05-26 0 1.890 1.880 1.890 1.870 1.920 2,870,000 5,434,900 1.8937 1.642 1.634 1.642 1.625 1.668 3,302,686 1.6456 -0.53%
2015-05-22 0 1.900 1.900 1.920 1.890 1.920 2,460,000 4,702,400 1.9115 1.651 1.651 1.668 1.642 1.668 2,830,873 1.6611 0.00%
2015-05-21 0 1.900 1.900 1.920 1.870 1.910 1,560,000 2,954,800 1.8941 1.651 1.651 1.668 1.625 1.660 1,795,188 1.6460 0.00%
2015-05-20 0 1.900 1.900 1.910 1.820 1.920 3,240,000 6,013,100 1.8559 1.651 1.651 1.660 1.582 1.668 3,728,467 1.6128 -1.55%
2015-05-19 0 1.930 1.930 1.940 1.900 2.000 1,320,000 2,541,100 1.9251 1.677 1.677 1.686 1.651 1.738 1,519,005 1.6729 -1.03%
2015-05-18 0 1.950 1.940 1.970 1.920 2.000 1,540,000 3,017,000 1.9591 1.695 1.686 1.712 1.668 1.738 1,772,173 1.7024 1.04%
2015-05-15 0 1.930 1.910 1.950 1.870 1.950 2,660,000 5,066,900 1.9048 1.677 1.660 1.695 1.625 1.695 3,061,026 1.6553 -2.53%
2015-05-14 0 1.980 1.960 1.990 1.940 2.020 3,730,000 7,362,200 1.9738 1.721 1.703 1.729 1.686 1.755 4,292,341 1.7152 -1.00%
2015-05-13 0 2.000 2.000 2.020 1.970 2.030 4,990,000 10,002,200 2.0044 1.738 1.738 1.755 1.712 1.764 5,742,300 1.7418 0.00%
2015-05-12 0 2.000 2.000 2.040 1.950 2.080 5,200,000 10,449,600 2.0095 1.738 1.738 1.773 1.695 1.807 5,983,960 1.7463 -0.99%
2015-05-11 0 2.020 2.010 2.040 1.970 2.190 7,750,000 15,961,000 2.0595 1.755 1.747 1.773 1.712 1.903 8,918,402 1.7897 -2.42%
2015-05-08 0 2.070 2.070 2.100 1.900 2.100 16,840,000 33,678,500 1.9999 1.799 1.799 1.825 1.651 1.825 19,378,824 1.7379 10.11%
2015-05-07 0 1.880 1.860 1.900 1.800 1.940 10,165,000 19,055,950 1.8747 1.634 1.616 1.651 1.564 1.686 11,697,491 1.6291 2.73%
2015-05-06 0 1.830 1.830 1.840 1.760 1.840 5,580,000 10,096,000 1.8093 1.590 1.590 1.599 1.529 1.599 6,421,249 1.5723 -0.54%
2015-05-05 0 1.840 1.830 1.840 1.660 1.850 18,630,000 33,026,600 1.7728 1.599 1.590 1.599 1.443 1.608 21,438,687 1.5405 10.18%
2015-05-04 0 1.670 1.660 1.680 1.650 1.690 3,740,000 6,230,000 1.6658 1.451 1.443 1.460 1.434 1.469 4,303,848 1.4475 1.21%
2015-04-30 0 1.650 1.650 1.670 1.600 1.660 1,510,000 2,461,000 1.6298 1.434 1.434 1.451 1.390 1.443 1,737,650 1.4163 1.23%
2015-04-29 0 1.630 1.630 1.640 1.600 1.640 2,910,000 4,721,300 1.6224 1.416 1.416 1.425 1.390 1.425 3,348,716 1.4099 -1.21%
2015-04-28 0 1.650 1.650 1.670 1.640 1.700 4,180,000 6,959,500 1.6650 1.434 1.434 1.451 1.425 1.477 4,810,183 1.4468 -2.94%
2015-04-27 0 1.700 1.700 1.720 1.620 1.760 4,420,000 7,570,600 1.7128 1.477 1.477 1.495 1.408 1.529 5,086,366 1.4884 0.00%
2015-04-24 0 1.700 1.660 1.700 1.540 1.710 5,420,000 8,909,400 1.6438 1.477 1.443 1.477 1.338 1.486 6,237,128 1.4284 4.94%
2015-04-23 0 1.620 1.570 1.620 1.570 1.630 2,513,500 4,005,290 1.5935 1.408 1.364 1.408 1.364 1.416 2,892,439 1.3847 -1.22%
2015-04-22 0 1.640 1.620 1.650 1.600 1.650 950,000 1,552,700 1.6344 1.425 1.408 1.434 1.390 1.434 1,093,223 1.4203 1.23%
2015-04-21 0 1.620 1.600 1.630 1.600 1.650 935,000 1,521,100 1.6268 1.408 1.390 1.416 1.390 1.434 1,075,962 1.4137 0.00%
2015-04-20 0 1.620 1.600 1.630 1.570 1.700 4,820,000 7,980,100 1.6556 1.408 1.390 1.416 1.364 1.477 5,546,671 1.4387 1.25%
2015-04-17 0 1.600 1.580 1.600 1.510 1.650 3,340,000 5,233,100 1.5668 1.390 1.373 1.390 1.312 1.434 3,843,544 1.3615 1.91%
2015-04-16 0 1.570 1.560 1.580 1.540 1.660 3,470,000 5,479,500 1.5791 1.364 1.356 1.373 1.338 1.443 3,993,143 1.3722 -1.26%
2015-04-15 0 1.590 1.590 1.600 1.570 1.660 1,910,000 3,087,600 1.6165 1.382 1.382 1.390 1.364 1.443 2,197,955 1.4048 -1.24%
2015-04-14 0 1.610 1.600 1.620 1.600 1.730 3,700,000 6,154,700 1.6634 1.399 1.390 1.408 1.390 1.503 4,257,818 1.4455 -6.40%
2015-04-13 0 1.720 1.690 1.720 1.620 1.730 6,270,000 10,702,900 1.7070 1.495 1.469 1.495 1.408 1.503 7,215,275 1.4834 1.78%
2015-04-10 0 1.690 1.650 1.690 1.460 1.690 6,330,000 10,215,300 1.6138 1.469 1.434 1.469 1.269 1.469 7,284,320 1.4024 12.67%
2015-04-09 0 1.500 1.480 1.500 1.450 1.590 2,500,000 3,774,000 1.5096 1.303 1.286 1.303 1.260 1.382 2,876,904 1.3118 -2.60%
2015-04-08 0 1.540 1.520 1.540 1.480 1.570 6,060,000 9,290,300 1.5331 1.338 1.321 1.338 1.286 1.364 6,973,615 1.3322 5.48%
2015-04-02 0 1.460 1.450 1.460 1.370 1.480 3,430,000 4,927,400 1.4366 1.269 1.260 1.269 1.191 1.286 3,947,112 1.2484 7.35%
2015-04-01 0 1.360 1.350 1.360 1.290 1.380 3,200,000 4,313,400 1.3479 1.182 1.173 1.182 1.121 1.199 3,682,437 1.1713 4.62%
2015-03-31 0 1.300 1.280 1.310 1.280 1.330 2,780,000 3,623,700 1.3035 1.130 1.112 1.138 1.112 1.156 3,199,117 1.1327 -0.76%
2015-03-30 0 1.310 1.300 1.310 1.270 1.330 2,420,000 3,144,800 1.2995 1.138 1.130 1.138 1.104 1.156 2,784,843 1.1293 1.55%
2015-03-27 0 1.290 1.260 1.290 1.250 1.300 1,660,000 2,115,200 1.2742 1.121 1.095 1.121 1.086 1.130 1,910,264 1.1073 -0.77%
2015-03-26 0 1.300 1.280 1.300 1.240 1.330 2,210,000 2,819,600 1.2758 1.130 1.112 1.130 1.078 1.156 2,543,183 1.1087 4.00%
2015-03-25 0 1.250 1.250 1.260 1.250 1.270 1,250,000 1,562,800 1.2502 1.086 1.086 1.095 1.086 1.104 1,438,452 1.0864 0.00%
2015-03-24 0 1.250 1.250 1.280 1.250 1.260 1,630,000 2,042,900 1.2533 1.086 1.086 1.112 1.086 1.095 1,875,741 1.0891 -0.79%
2015-03-23 0 1.260 1.250 1.260 1.250 1.290 240,000 302,800 1.2617 1.095 1.086 1.095 1.086 1.121 276,183 1.0964 -0.79%
2015-03-20 0 1.270 1.270 1.280 1.210 1.290 210,000 262,800 1.2514 1.104 1.104 1.112 1.051 1.121 241,660 1.0875 -0.78%
2015-03-19 0 1.280 1.280 1.300 1.270 1.300 820,000 1,052,600 1.2837 1.112 1.112 1.130 1.104 1.130 943,624 1.1155 0.79%
2015-03-18 0 1.270 1.270 1.300 1.230 1.290 380,000 483,800 1.2732 1.104 1.104 1.130 1.069 1.121 437,289 1.1064 1.60%
2015-03-17 0 1.250 1.240 1.260 1.250 1.260 80,000 100,400 1.2550 1.086 1.078 1.095 1.086 1.095 92,061 1.0906 -2.34%
2015-03-16 0 1.280 1.220 1.280 1.260 1.280 280,000 357,600 1.2771 1.112 1.060 1.112 1.095 1.112 322,213 1.1098 0.00%
2015-03-13 0 1.280 1.230 1.280 1.250 1.280 910,000 1,150,400 1.2642 1.112 1.069 1.112 1.086 1.112 1,047,193 1.0986 3.23%
2015-03-12 0 1.240 1.240 1.270 1.240 1.260 170,000 213,300 1.2547 1.078 1.078 1.104 1.078 1.095 195,629 1.0903 -1.59%
2015-03-11 0 1.260 1.260 1.270 1.260 1.260 320,000 403,200 1.2600 1.095 1.095 1.104 1.095 1.095 368,244 1.0949 -1.56%
2015-03-10 0 1.280 1.260 1.280 1.270 1.280 940,000 1,196,400 1.2728 1.112 1.095 1.112 1.104 1.112 1,081,716 1.1060 0.00%
2015-03-09 0 1.280 1.260 1.280 1.250 1.280 1,220,000 1,543,800 1.2654 1.112 1.095 1.112 1.086 1.112 1,403,929 1.0996 1.59%
2015-03-06 0 1.260 1.260 1.290 1.250 1.290 2,910,000 3,677,000 1.2636 1.095 1.095 1.121 1.086 1.121 3,348,716 1.0980 0.80%
2015-03-05 0 1.250 1.240 1.260 1.250 1.310 1,230,000 1,561,500 1.2695 1.086 1.078 1.095 1.086 1.138 1,415,437 1.1032 -4.58%
2015-03-04 0 1.310 1.300 1.310 1.310 1.330 270,000 354,800 1.3141 1.138 1.130 1.138 1.138 1.156 310,706 1.1419 -0.76%
2015-03-03 0 1.320 1.310 1.320 1.320 1.350 930,000 1,237,200 1.3303 1.147 1.138 1.147 1.147 1.173 1,070,208 1.1560 -2.22%
2015-03-02 0 1.350 1.330 1.350 1.250 1.380 8,430,000 11,070,200 1.3132 1.173 1.156 1.173 1.086 1.199 9,700,920 1.1411 9.76%
2015-02-27 0 1.230 1.230 1.240 1.220 1.240 780,000 963,500 1.2353 1.069 1.069 1.078 1.060 1.078 897,594 1.0734 -0.81%
2015-02-26 0 1.240 1.240 1.250 1.230 1.250 160,000 198,000 1.2375 1.078 1.078 1.086 1.069 1.086 184,122 1.0754 0.81%
2015-02-25 0 1.230 1.230 1.240 1.220 1.240 730,000 897,300 1.2292 1.069 1.069 1.078 1.060 1.078 840,056 1.0681 0.82%
2015-02-24 0 1.220 1.220 1.240 1.220 1.230 410,000 500,400 1.2205 1.060 1.060 1.078 1.060 1.069 471,812 1.0606 0.00%
2015-02-23 0 1.220 1.220 1.240 1.210 1.220 160,000 194,800 1.2175 1.060 1.060 1.078 1.051 1.060 184,122 1.0580 -1.61%
2015-02-18 0 1.240 1.210 1.250 - - 0 0 - 1.078 1.051 1.086 - - 0 - 0.00%
2015-02-17 0 1.240 1.230 1.240 1.210 1.240 80,000 97,400 1.2175 1.078 1.069 1.078 1.051 1.078 92,061 1.0580 2.48%
2015-02-16 0 1.210 1.210 1.230 1.210 1.240 240,000 295,100 1.2296 1.051 1.051 1.069 1.051 1.078 276,183 1.0685 -0.82%
2015-02-13 0 1.220 1.220 1.230 1.220 1.240 40,000 49,200 1.2300 1.060 1.060 1.069 1.060 1.078 46,030 1.0689 -1.61%
2015-02-12 0 1.240 1.220 1.240 1.240 1.250 60,000 74,600 1.2433 1.078 1.060 1.078 1.078 1.086 69,046 1.0804 0.81%
2015-02-11 0 1.230 1.230 1.240 1.210 1.220 160,000 194,700 1.2169 1.069 1.069 1.078 1.051 1.060 184,122 1.0575 0.82%
2015-02-10 0 1.220 1.220 1.250 1.220 1.230 210,000 256,700 1.2224 1.060 1.060 1.086 1.060 1.069 241,660 1.0622 -0.81%
2015-02-09 0 1.230 1.230 1.250 1.200 1.230 610,000 747,300 1.2251 1.069 1.069 1.086 1.043 1.069 701,965 1.0646 0.82%
2015-02-06 0 1.220 1.220 1.230 1.220 1.250 650,000 800,200 1.2311 1.060 1.060 1.069 1.060 1.086 747,995 1.0698 0.00%
2015-02-05 0 1.220 1.220 1.230 1.220 1.230 930,000 1,142,100 1.2281 1.060 1.060 1.069 1.060 1.069 1,070,208 1.0672 -0.81%
2015-02-04 0 1.230 1.220 1.230 1.220 1.230 130,000 159,200 1.2246 1.069 1.060 1.069 1.060 1.069 149,599 1.0642 -1.60%
2015-02-03 0 1.250 1.220 1.260 1.210 1.260 950,000 1,181,000 1.2432 1.086 1.060 1.095 1.051 1.095 1,093,223 1.0803 2.46%
2015-02-02 0 1.220 1.220 1.270 1.220 1.240 1,020,000 1,254,100 1.2295 1.060 1.060 1.104 1.060 1.078 1,173,777 1.0684 -0.81%
2015-01-30 0 1.230 1.230 1.240 1.230 1.250 280,000 347,700 1.2418 1.069 1.069 1.078 1.069 1.086 322,213 1.0791 -3.91%
2015-01-29 0 1.280 1.280 1.300 1.250 1.290 730,000 932,700 1.2777 1.112 1.112 1.130 1.086 1.121 840,056 1.1103 1.59%
2015-01-28 0 1.260 1.210 1.270 1.200 1.260 770,000 942,800 1.2244 1.095 1.051 1.104 1.043 1.095 886,086 1.0640 2.44%
2015-01-27 0 1.230 1.230 1.240 1.210 1.260 450,000 561,700 1.2482 1.069 1.069 1.078 1.051 1.095 517,843 1.0847 -0.81%
2015-01-26 0 1.240 1.230 1.240 1.230 1.240 160,000 196,900 1.2306 1.078 1.069 1.078 1.069 1.078 184,122 1.0694 0.00%
2015-01-23 0 1.240 1.230 1.240 1.220 1.260 790,000 980,500 1.2411 1.078 1.069 1.078 1.060 1.095 909,102 1.0785 -0.80%
2015-01-22 0 1.250 1.230 1.250 1.220 1.250 280,000 346,200 1.2364 1.086 1.069 1.086 1.060 1.086 322,213 1.0744 0.81%
2015-01-21 0 1.240 1.240 1.250 1.240 1.260 30,000 37,600 1.2533 1.078 1.078 1.086 1.078 1.095 34,523 1.0891 -0.80%
2015-01-20 0 1.250 1.210 1.260 1.220 1.250 130,000 160,100 1.2315 1.086 1.051 1.095 1.060 1.086 149,599 1.0702 0.81%
2015-01-19 0 1.240 1.240 1.250 1.230 1.260 810,000 1,015,000 1.2531 1.078 1.078 1.086 1.069 1.095 932,117 1.0889 -1.59%
2015-01-16 0 1.260 1.260 1.300 1.250 1.300 1,150,000 1,465,600 1.2744 1.095 1.095 1.130 1.086 1.130 1,323,376 1.1075 -3.08%
2015-01-15 0 1.300 1.290 1.300 1.270 1.320 1,850,000 2,407,300 1.3012 1.130 1.121 1.130 1.104 1.147 2,128,909 1.1308 0.78%
2015-01-14 0 1.290 1.280 1.300 1.280 1.310 1,374,000 1,779,700 1.2953 1.121 1.112 1.130 1.112 1.138 1,581,146 1.1256 0.78%
2015-01-13 0 1.280 1.280 1.290 1.270 1.280 320,000 408,900 1.2778 1.112 1.112 1.121 1.104 1.112 368,244 1.1104 -0.78%
2015-01-12 0 1.290 1.280 1.300 1.270 1.300 820,000 1,055,800 1.2876 1.121 1.112 1.130 1.104 1.130 943,624 1.1189 1.57%
2015-01-09 0 1.270 1.270 1.300 1.270 1.320 1,880,000 2,441,000 1.2984 1.104 1.104 1.130 1.104 1.147 2,163,432 1.1283 -1.55%
2015-01-08 0 1.290 1.280 1.290 1.270 1.300 1,280,000 1,647,100 1.2868 1.121 1.112 1.121 1.104 1.130 1,472,975 1.1182 0.78%
2015-01-07 0 1.280 1.280 1.300 1.240 1.300 1,110,000 1,418,700 1.2781 1.112 1.112 1.130 1.078 1.130 1,277,345 1.1107 1.59%
2015-01-06 0 1.260 1.240 1.260 1.230 1.270 760,000 950,000 1.2500 1.095 1.078 1.095 1.069 1.104 874,579 1.0862 -1.56%
2015-01-05 0 1.280 1.280 1.290 1.230 1.280 1,840,000 2,323,700 1.2629 1.112 1.112 1.121 1.069 1.112 2,117,401 1.0974 0.79%
2015-01-02 0 1.270 1.270 1.290 1.260 1.290 190,000 242,300 1.2753 1.104 1.104 1.121 1.095 1.121 218,645 1.1082 -2.31%
2014-12-31 0 1.300 1.260 1.300 1.240 1.300 310,000 391,400 1.2626 1.130 1.095 1.130 1.078 1.130 356,736 1.0972 4.84%
2014-12-30 0 1.240 1.230 1.240 1.240 1.280 930,000 1,171,800 1.2600 1.078 1.069 1.078 1.078 1.112 1,070,208 1.0949 -3.12%
2014-12-29 0 1.280 1.270 1.280 1.270 1.300 190,000 244,000 1.2842 1.112 1.104 1.112 1.104 1.130 218,645 1.1160 -3.03%
2014-12-24 0 1.320 1.280 1.310 1.280 1.330 60,000 78,100 1.3017 1.147 1.112 1.138 1.112 1.156 69,046 1.1311 1.54%
2014-12-23 0 1.300 1.300 1.320 1.250 1.330 1,525,000 1,981,150 1.2991 1.130 1.130 1.147 1.086 1.156 1,754,911 1.1289 0.00%
2014-12-22 0 1.300 1.280 1.290 1.220 1.320 1,340,000 1,718,300 1.2823 1.130 1.112 1.121 1.060 1.147 1,542,020 1.1143 5.69%
2014-12-19 0 1.230 1.210 1.230 1.200 1.230 810,000 983,700 1.2144 1.069 1.051 1.069 1.043 1.069 932,117 1.0553 -0.81%
2014-12-18 0 1.240 1.220 1.250 1.220 1.280 480,000 594,200 1.2379 1.078 1.060 1.086 1.060 1.112 552,366 1.0757 -2.36%
2014-12-17 0 1.270 1.240 1.270 1.240 1.270 220,000 274,800 1.2491 1.104 1.078 1.104 1.078 1.104 253,168 1.0854 -0.78%
2014-12-16 0 1.280 1.260 1.300 1.250 1.300 352,619 446,947 1.2675 1.112 1.095 1.130 1.086 1.130 405,780 1.1015 0.79%
2014-12-15 0 1.270 1.260 1.270 1.270 1.300 480,000 614,500 1.2802 1.104 1.095 1.104 1.104 1.130 552,366 1.1125 -1.55%
2014-12-12 0 1.290 1.280 1.290 1.290 1.320 480,000 625,500 1.3031 1.121 1.112 1.121 1.121 1.147 552,366 1.1324 -1.53%
2014-12-11 0 1.310 1.270 1.310 1.270 1.310 650,000 839,100 1.2909 1.138 1.104 1.138 1.104 1.138 747,995 1.1218 0.77%
2014-12-10 0 1.300 1.280 1.300 1.210 1.300 1,130,000 1,424,100 1.2603 1.130 1.112 1.130 1.051 1.130 1,300,361 1.0952 0.78%
2014-12-09 0 1.290 1.260 1.290 1.260 1.290 840,000 1,073,300 1.2777 1.121 1.095 1.121 1.095 1.121 966,640 1.1103 -0.77%
2014-12-08 0 1.300 1.280 1.310 1.280 1.340 1,210,000 1,570,000 1.2975 1.130 1.112 1.138 1.112 1.164 1,392,421 1.1275 -4.41%
2014-12-05 0 1.360 1.360 1.370 1.320 1.370 1,210,000 1,621,300 1.3399 1.182 1.182 1.191 1.147 1.191 1,392,421 1.1644 2.26%
2014-12-04 0 1.330 1.290 1.330 1.290 1.330 1,100,000 1,432,800 1.3025 1.156 1.121 1.156 1.121 1.156 1,265,838 1.1319 0.00%
2014-12-03 0 1.330 1.310 1.340 1.300 1.350 1,070,000 1,400,900 1.3093 1.156 1.138 1.164 1.130 1.173 1,231,315 1.1377 -0.75%
2014-12-02 0 1.340 1.320 1.340 1.320 1.410 1,250,000 1,677,500 1.3420 1.164 1.147 1.164 1.147 1.225 1,438,452 1.1662 -1.47%
2014-12-01 0 1.360 1.330 1.390 1.330 1.380 1,430,000 1,928,700 1.3487 1.182 1.156 1.208 1.156 1.199 1,645,589 1.1720 0.00%
2014-11-28 0 1.360 1.360 1.380 1.350 1.390 1,210,000 1,663,800 1.3750 1.182 1.182 1.199 1.173 1.208 1,392,421 1.1949 -2.86%
2014-11-27 0 1.400 1.400 1.420 1.400 1.440 460,000 649,800 1.4126 1.217 1.217 1.234 1.217 1.251 529,350 1.2275 -1.41%
2014-11-26 0 1.420 1.410 1.440 1.410 1.450 490,000 697,000 1.4224 1.234 1.225 1.251 1.225 1.260 563,873 1.2361 -1.39%
2014-11-25 0 1.440 1.450 1.470 1.390 1.450 1,570,000 2,204,300 1.4040 1.251 1.260 1.277 1.208 1.260 1,806,696 1.2201 1.41%
2014-11-24 0 1.420 1.400 1.420 1.390 1.420 1,030,000 1,453,500 1.4112 1.234 1.217 1.234 1.208 1.234 1,185,284 1.2263 1.43%
2014-11-21 0 1.400 1.400 1.420 1.380 1.440 330,000 463,800 1.4055 1.217 1.217 1.234 1.199 1.251 379,751 1.2213 -2.10%
2014-11-20 0 1.430 1.410 1.450 1.400 1.430 290,000 408,600 1.4090 1.243 1.225 1.260 1.217 1.243 333,721 1.2244 -0.69%
2014-11-19 0 1.440 1.440 1.450 1.380 1.480 600,000 865,900 1.4432 1.251 1.251 1.260 1.199 1.286 690,457 1.2541 4.35%
2014-11-18 0 1.380 1.380 1.390 1.360 1.400 1,420,000 1,952,800 1.3752 1.199 1.199 1.208 1.182 1.217 1,634,081 1.1950 -2.82%
2014-11-17 0 1.420 1.410 1.440 1.420 1.480 410,000 591,200 1.4420 1.234 1.225 1.251 1.234 1.286 471,812 1.2530 -2.07%
2014-11-14 0 1.450 1.450 1.470 1.440 1.510 1,670,000 2,439,100 1.4605 1.260 1.260 1.277 1.251 1.312 1,921,772 1.2692 -2.68%
2014-11-13 0 1.490 1.470 1.490 1.480 1.520 1,000,000 1,496,400 1.4964 1.295 1.277 1.295 1.286 1.321 1,150,762 1.3004 -1.97%
2014-11-12 0 1.520 1.520 1.530 1.510 1.540 420,000 639,300 1.5221 1.321 1.321 1.330 1.312 1.338 483,320 1.3227 -1.30%
2014-11-11 0 1.540 1.530 1.540 1.540 1.570 830,000 1,287,600 1.5513 1.338 1.330 1.338 1.338 1.364 955,132 1.3481 -0.65%
2014-11-10 0 1.550 1.550 1.560 1.510 1.560 810,000 1,251,300 1.5448 1.347 1.347 1.356 1.312 1.356 932,117 1.3424 1.31%
2014-11-07 0 1.530 1.530 1.540 1.510 1.580 1,290,000 1,971,500 1.5283 1.330 1.330 1.338 1.312 1.373 1,484,482 1.3281 -1.29%
2014-11-06 0 1.550 1.540 1.550 1.550 1.590 520,000 821,000 1.5788 1.347 1.338 1.347 1.347 1.382 598,396 1.3720 -0.64%
2014-11-05 0 1.560 1.540 1.580 1.530 1.600 780,000 1,214,700 1.5573 1.356 1.338 1.373 1.330 1.390 897,594 1.3533 1.30%
2014-11-04 0 1.540 1.530 1.540 1.530 1.560 350,000 540,600 1.5446 1.338 1.330 1.338 1.330 1.356 402,767 1.3422 0.65%
2014-11-03 0 1.530 1.530 1.550 1.530 1.570 760,000 1,173,600 1.5442 1.330 1.330 1.347 1.330 1.364 874,579 1.3419 -1.29%
2014-10-31 0 1.550 1.540 1.550 1.540 1.560 720,000 1,114,200 1.5475 1.347 1.338 1.347 1.338 1.356 828,548 1.3448 0.00%
2014-10-30 0 1.550 1.550 1.560 1.540 1.580 330,000 513,300 1.5555 1.347 1.347 1.356 1.338 1.373 379,751 1.3517 -1.90%
2014-10-29 0 1.580 1.580 1.590 1.570 1.590 590,000 929,800 1.5759 1.373 1.373 1.382 1.364 1.382 678,949 1.3695 -0.63%
2014-10-28 0 1.590 1.570 1.600 1.580 1.650 570,000 912,300 1.6005 1.382 1.364 1.390 1.373 1.434 655,934 1.3908 0.63%
2014-10-27 0 1.580 1.570 1.590 1.580 1.590 250,000 395,900 1.5836 1.373 1.364 1.382 1.373 1.382 287,690 1.3761 -0.63%
2014-10-24 0 1.590 1.580 1.590 1.580 1.600 340,000 538,700 1.5844 1.382 1.373 1.382 1.373 1.390 391,259 1.3768 0.63%
2014-10-23 0 1.580 1.570 1.580 1.580 1.630 710,000 1,127,700 1.5883 1.373 1.364 1.373 1.373 1.416 817,041 1.3802 -0.63%
2014-10-22 0 1.590 1.580 1.590 1.580 1.600 290,000 461,400 1.5910 1.382 1.373 1.382 1.373 1.390 333,721 1.3826 0.00%
2014-10-21 0 1.590 1.570 1.600 1.560 1.620 950,000 1,502,900 1.5820 1.382 1.364 1.390 1.356 1.408 1,093,223 1.3747 0.63%
2014-10-20 0 1.580 1.570 1.590 1.580 1.610 1,450,000 2,302,600 1.5880 1.373 1.364 1.382 1.373 1.399 1,668,604 1.3800 0.00%
2014-10-17 0 1.580 1.570 1.590 1.570 1.630 1,000,000 1,591,500 1.5915 1.373 1.364 1.382 1.364 1.416 1,150,762 1.3830 1.94%
2014-10-16 0 1.550 1.540 1.560 1.550 1.570 690,000 1,074,700 1.5575 1.347 1.338 1.356 1.347 1.364 794,025 1.3535 -1.90%
2014-10-15 0 1.580 1.570 1.580 1.550 1.640 700,000 1,117,400 1.5963 1.373 1.364 1.373 1.347 1.425 805,533 1.3872 0.64%
2014-10-14 0 1.570 1.570 1.600 1.570 1.600 230,000 366,600 1.5939 1.364 1.364 1.390 1.364 1.390 264,675 1.3851 -1.87%
2014-10-13 0 1.600 1.600 1.620 1.600 1.640 580,000 931,800 1.6066 1.390 1.390 1.408 1.390 1.425 667,442 1.3961 -2.44%
2014-10-10 0 1.640 1.620 1.640 1.610 1.650 490,000 796,300 1.6251 1.425 1.408 1.425 1.399 1.434 563,873 1.4122 -1.20%
2014-10-09 0 1.660 1.650 1.660 1.600 1.670 1,180,000 1,930,600 1.6361 1.443 1.434 1.443 1.390 1.451 1,357,899 1.4218 3.75%
2014-10-08 0 1.600 1.580 1.600 1.570 1.600 400,000 632,700 1.5818 1.390 1.373 1.390 1.364 1.390 460,305 1.3745 1.27%
2014-10-07 0 1.580 1.580 1.610 1.570 1.610 1,250,000 1,979,800 1.5838 1.373 1.373 1.399 1.364 1.399 1,438,452 1.3763 -1.86%
2014-10-06 0 1.610 1.600 1.610 1.610 1.630 340,000 549,400 1.6159 1.399 1.390 1.399 1.399 1.416 391,259 1.4042 1.90%
2014-10-03 0 1.580 1.570 1.600 1.540 1.630 510,000 809,500 1.5873 1.373 1.364 1.390 1.338 1.416 586,888 1.3793 2.60%
2014-09-30 0 1.540 1.540 1.550 1.530 1.570 1,310,000 2,029,200 1.5490 1.338 1.338 1.347 1.330 1.364 1,507,498 1.3461 -3.75%
2014-09-29 0 1.600 1.580 1.610 1.560 1.650 1,220,000 1,947,700 1.5965 1.390 1.373 1.399 1.356 1.434 1,403,929 1.3873 -2.44%
2014-09-26 0 1.640 1.630 1.680 1.640 1.720 1,000,000 1,667,600 1.6676 1.425 1.416 1.460 1.425 1.495 1,150,762 1.4491 -2.38%
2014-09-25 0 1.680 1.670 1.690 1.670 1.710 710,000 1,198,000 1.6873 1.460 1.451 1.469 1.451 1.486 817,041 1.4663 0.00%
2014-09-24 0 1.680 1.660 1.690 1.660 1.690 1,380,000 2,298,400 1.6655 1.460 1.443 1.469 1.443 1.469 1,588,051 1.4473 -1.18%
2014-09-23 0 1.700 1.680 1.700 1.660 1.750 1,180,000 2,003,900 1.6982 1.477 1.460 1.477 1.443 1.521 1,357,899 1.4757 1.80%
2014-09-22 0 1.670 1.660 1.670 1.660 1.820 2,940,000 5,064,400 1.7226 1.451 1.443 1.451 1.443 1.582 3,383,239 1.4969 -4.57%
2014-09-19 0 1.750 1.750 1.770 1.700 1.770 1,600,000 2,762,900 1.7268 1.521 1.521 1.538 1.477 1.538 1,841,218 1.5006 1.74%
2014-09-18 0 1.720 1.720 1.730 1.710 1.760 1,110,000 1,922,900 1.7323 1.495 1.495 1.503 1.486 1.529 1,277,345 1.5054 -2.82%
2014-09-17 0 1.770 1.740 1.770 1.640 1.800 3,220,000 5,568,900 1.7295 1.538 1.512 1.538 1.425 1.564 3,705,452 1.5029 7.27%
2014-09-16 0 1.650 1.640 1.660 1.630 1.660 340,000 560,700 1.6491 1.434 1.425 1.443 1.416 1.443 391,259 1.4331 -0.60%
2014-09-15 0 1.660 1.640 1.660 1.620 1.660 910,000 1,493,500 1.6412 1.443 1.425 1.443 1.408 1.443 1,047,193 1.4262 0.61%
2014-09-12 0 1.650 1.620 1.650 1.590 1.660 590,000 958,100 1.6239 1.434 1.408 1.434 1.382 1.443 678,949 1.4112 3.12%
2014-09-11 0 1.600 1.600 1.610 1.600 1.640 380,000 613,200 1.6137 1.390 1.390 1.399 1.390 1.425 437,289 1.4023 -1.23%
2014-09-10 0 1.620 1.600 1.620 1.590 1.630 580,000 931,000 1.6052 1.408 1.390 1.408 1.382 1.416 667,442 1.3949 -1.82%
2014-09-08 0 1.650 1.630 1.650 1.620 1.650 230,000 375,500 1.6326 1.434 1.416 1.434 1.408 1.434 264,675 1.4187 1.23%
2014-09-05 0 1.630 1.620 1.650 1.620 1.670 610,000 996,700 1.6339 1.416 1.408 1.434 1.408 1.451 701,965 1.4199 -1.81%
2014-09-04 0 1.660 1.650 1.680 1.610 1.690 1,280,000 2,125,300 1.6604 1.443 1.434 1.460 1.399 1.469 1,472,975 1.4429 -0.60%
2014-09-03 0 1.670 1.670 1.680 1.660 1.690 960,000 1,602,700 1.6695 1.451 1.451 1.460 1.443 1.469 1,104,731 1.4508 -1.76%
2014-09-02 0 1.700 1.680 1.700 1.690 1.850 3,280,000 5,704,900 1.7393 1.477 1.460 1.477 1.469 1.608 3,774,498 1.5114 -4.49%
2014-09-01 0 1.780 1.760 1.780 1.660 1.790 2,990,000 5,180,200 1.7325 1.547 1.529 1.547 1.443 1.555 3,440,777 1.5055 6.59%
2014-08-29 0 1.670 1.640 1.680 1.600 1.720 2,350,000 3,863,500 1.6440 1.451 1.425 1.460 1.390 1.495 2,704,290 1.4287 0.00%
2014-08-28 0 1.670 1.630 1.680 1.580 1.670 2,420,000 3,931,300 1.6245 1.451 1.416 1.460 1.373 1.451 2,784,843 1.4117 0.60%
2014-08-27 0 1.660 1.650 1.670 1.650 1.700 2,050,000 3,432,900 1.6746 1.443 1.434 1.451 1.434 1.477 2,359,061 1.4552 0.00%
2014-08-26 0 1.660 1.650 1.670 1.610 1.690 1,431,700 2,347,886 1.6399 1.443 1.434 1.451 1.399 1.469 1,647,545 1.4251 1.22%
2014-08-25 0 1.640 1.630 1.640 1.620 1.680 2,620,000 4,312,500 1.6460 1.425 1.416 1.425 1.408 1.460 3,014,995 1.4304 -1.20%
2014-08-22 0 1.660 1.640 1.670 1.610 1.670 2,210,000 3,641,100 1.6476 1.443 1.425 1.451 1.399 1.451 2,543,183 1.4317 2.47%
2014-08-21 0 1.620 1.610 1.630 1.570 1.650 1,790,000 2,905,900 1.6234 1.408 1.399 1.416 1.364 1.434 2,059,863 1.4107 3.18%
2014-08-20 0 1.570 1.570 1.580 1.570 1.590 700,000 1,105,100 1.5787 1.364 1.364 1.373 1.364 1.382 805,533 1.3719 -1.87%
2014-08-19 0 1.600 1.590 1.600 1.570 1.610 810,000 1,292,000 1.5951 1.390 1.382 1.390 1.364 1.399 932,117 1.3861 0.00%
2014-08-18 0 1.600 1.590 1.610 1.510 1.630 1,860,000 2,936,600 1.5788 1.390 1.382 1.399 1.312 1.416 2,140,416 1.3720 5.26%
2014-08-15 0 1.520 1.510 1.530 1.500 1.560 2,000,000 3,052,100 1.5261 1.321 1.312 1.330 1.303 1.356 2,301,523 1.3261 -2.56%
2014-08-14 0 1.560 1.550 1.560 1.550 1.580 710,000 1,116,800 1.5730 1.356 1.347 1.356 1.347 1.373 817,041 1.3669 0.00%
2014-08-13 0 1.560 1.540 1.560 1.520 1.610 4,400,000 6,801,500 1.5458 1.356 1.338 1.356 1.321 1.399 5,063,351 1.3433 -1.27%
2014-08-12 0 1.580 1.570 1.590 1.570 1.600 1,250,000 1,982,800 1.5862 1.373 1.364 1.382 1.364 1.390 1,438,452 1.3784 -3.07%
2014-08-11 0 1.630 1.600 1.640 1.500 1.670 3,370,000 5,386,100 1.5982 1.416 1.390 1.425 1.303 1.451 3,878,066 1.3889 -1.21%
2014-08-08 0 1.650 1.640 1.650 1.630 1.680 680,000 1,118,800 1.6453 1.434 1.425 1.434 1.416 1.460 782,518 1.4297 -0.60%
2014-08-07 0 1.660 1.650 1.680 1.650 1.750 2,100,000 3,533,800 1.6828 1.443 1.434 1.460 1.434 1.521 2,416,599 1.4623 -2.92%
2014-08-06 0 1.710 1.700 1.710 1.670 1.720 2,160,000 3,651,200 1.6904 1.486 1.477 1.486 1.451 1.495 2,485,645 1.4689 0.59%
2014-08-05 0 1.700 1.700 1.720 1.700 1.800 2,670,000 4,699,200 1.7600 1.477 1.477 1.495 1.477 1.564 3,072,533 1.5294 -5.03%
2014-08-04 0 1.790 1.790 1.800 1.730 1.850 5,580,000 10,054,100 1.8018 1.555 1.555 1.564 1.503 1.608 6,421,249 1.5658 2.87%
2014-08-01 0 1.740 1.720 1.740 1.700 1.800 5,200,000 9,112,200 1.7523 1.512 1.495 1.512 1.477 1.564 5,983,960 1.5228 -0.57%
2014-07-31 0 1.750 1.750 1.760 1.670 1.800 7,170,000 12,458,300 1.7376 1.521 1.521 1.529 1.451 1.564 8,250,960 1.5099 1.74%
2014-07-30 0 1.720 1.700 1.710 1.650 1.760 13,960,000 23,643,900 1.6937 1.495 1.477 1.486 1.434 1.529 16,064,631 1.4718 -4.44%
2014-07-29 0 1.800 1.780 1.790 1.550 1.800 25,140,000 42,507,900 1.6908 1.564 1.547 1.555 1.347 1.564 28,930,145 1.4693 16.88%
2014-07-28 0 1.540 1.530 1.550 1.430 1.550 4,970,000 7,462,400 1.5015 1.338 1.330 1.347 1.243 1.347 5,719,285 1.3048 7.69%
2014-07-25 0 1.430 1.420 1.440 1.400 1.460 3,840,000 5,457,800 1.4213 1.243 1.234 1.251 1.217 1.269 4,418,924 1.2351 -2.72%
2014-07-24 0 1.470 1.460 1.470 1.450 1.510 3,220,000 4,756,200 1.4771 1.277 1.269 1.277 1.260 1.312 3,705,452 1.2836 -2.00%
2014-07-23 0 1.500 1.490 1.510 1.410 1.600 31,361,837 47,412,010 1.5118 1.303 1.295 1.312 1.225 1.390 36,089,996 1.3137 18.11%
2014-07-22 0 1.270 1.270 1.280 1.250 1.290 1,540,000 1,950,400 1.2665 1.104 1.104 1.112 1.086 1.121 1,772,173 1.1006 -0.78%
2014-07-21 0 1.280 1.270 1.280 1.260 1.290 600,000 758,700 1.2645 1.112 1.104 1.112 1.095 1.121 690,457 1.0988 1.59%
2014-07-18 0 1.260 1.260 1.280 1.250 1.300 860,000 1,090,000 1.2674 1.095 1.095 1.112 1.086 1.130 989,655 1.1014 -1.56%
2014-07-17 0 1.280 1.280 1.290 1.260 1.320 2,210,000 2,825,000 1.2783 1.112 1.112 1.121 1.095 1.147 2,543,183 1.1108 -3.03%
2014-07-16 0 1.320 1.300 1.320 1.300 1.330 340,000 447,300 1.3156 1.147 1.130 1.147 1.130 1.156 391,259 1.1432 0.76%
2014-07-15 0 1.310 1.290 1.310 1.280 1.360 2,000,000 2,646,600 1.3233 1.138 1.121 1.138 1.112 1.182 2,301,523 1.1499 -0.76%
2014-07-14 0 1.320 1.310 1.320 1.250 1.370 2,500,000 3,348,300 1.3393 1.147 1.138 1.147 1.086 1.191 2,876,904 1.1639 4.76%
2014-07-11 0 1.260 1.260 1.280 1.260 1.280 240,000 303,100 1.2629 1.095 1.095 1.112 1.095 1.112 276,183 1.0975 -0.79%
2014-07-10 0 1.270 1.260 1.270 1.250 1.280 390,000 491,900 1.2613 1.104 1.095 1.104 1.086 1.112 448,797 1.0960 0.79%
2014-07-09 0 1.260 1.260 1.270 1.170 1.280 2,140,000 2,682,100 1.2533 1.095 1.095 1.104 1.017 1.112 2,462,630 1.0891 -3.08%
2014-07-08 0 1.300 1.290 1.310 1.280 1.310 270,000 350,400 1.2978 1.130 1.121 1.138 1.112 1.138 310,706 1.1278 -0.76%
2014-07-07 0 1.310 1.290 1.310 1.270 1.320 2,030,000 2,634,800 1.2979 1.138 1.121 1.138 1.104 1.147 2,336,046 1.1279 -1.50%
2014-07-04 0 1.330 1.330 1.340 1.330 1.340 280,000 373,700 1.3346 1.156 1.156 1.164 1.156 1.164 322,213 1.1598 0.76%
2014-07-03 0 1.320 1.320 1.330 1.300 1.350 1,350,000 1,789,000 1.3252 1.147 1.147 1.156 1.130 1.173 1,553,528 1.1516 0.00%
2014-07-02 0 1.320 1.320 1.330 1.300 1.330 350,000 457,100 1.3060 1.147 1.147 1.156 1.130 1.156 402,767 1.1349 1.54%
2014-06-30 0 1.300 1.280 1.320 1.300 1.350 1,160,000 1,533,400 1.3219 1.130 1.112 1.147 1.130 1.173 1,334,883 1.1487 0.00%
2014-06-27 0 1.300 1.260 1.300 1.270 1.300 1,890,000 2,425,700 1.2834 1.130 1.095 1.130 1.104 1.130 2,174,939 1.1153 -0.76%
2014-06-26 0 1.310 1.300 1.320 1.230 1.320 1,930,000 2,491,800 1.2911 1.138 1.130 1.147 1.069 1.147 2,220,970 1.1219 4.80%
2014-06-25 0 1.250 1.230 1.270 1.250 1.300 1,033,000 1,312,430 1.2705 1.086 1.069 1.104 1.086 1.130 1,188,737 1.1041 -0.79%
2014-06-24 0 1.260 1.250 1.290 1.260 1.330 1,935,000 2,506,250 1.2952 1.095 1.086 1.121 1.095 1.156 2,226,724 1.1255 -5.26%
2014-06-23 0 1.330 1.330 1.350 1.330 1.350 303,707 406,544 1.3386 1.156 1.156 1.173 1.156 1.173 349,494 1.1632 -3.62%
2014-06-20 0 1.380 1.370 1.380 1.370 1.380 240,000 329,600 1.3733 1.199 1.191 1.199 1.191 1.199 276,183 1.1934 0.73%
2014-06-19 0 1.370 1.370 1.390 1.330 1.370 400,000 539,700 1.3493 1.191 1.191 1.208 1.156 1.191 460,305 1.1725 1.48%
2014-06-18 0 1.350 1.350 1.370 1.350 1.390 420,000 577,900 1.3760 1.173 1.173 1.191 1.173 1.208 483,320 1.1957 -3.57%
2014-06-17 0 1.400 1.380 1.410 1.380 1.410 293,707 410,389 1.3973 1.217 1.199 1.225 1.199 1.225 337,987 1.2142 -0.71%
2014-06-16 0 1.410 1.410 1.430 1.400 1.440 510,000 718,800 1.4094 1.225 1.225 1.243 1.217 1.251 586,888 1.2248 -1.40%
2014-06-13 0 1.430 1.430 1.450 1.410 1.450 530,000 754,300 1.4232 1.243 1.243 1.260 1.225 1.260 609,904 1.2368 1.42%
2014-06-12 0 1.410 1.400 1.420 1.380 1.410 260,000 362,500 1.3942 1.225 1.217 1.234 1.199 1.225 299,198 1.2116 0.71%
2014-06-11 0 1.400 1.400 1.410 1.380 1.430 740,000 1,039,500 1.4047 1.217 1.217 1.225 1.199 1.243 851,564 1.2207 -2.10%
2014-06-10 0 1.430 1.420 1.430 1.400 1.450 575,000 816,100 1.4193 1.243 1.234 1.243 1.217 1.260 661,688 1.2334 -1.38%
2014-06-09 0 1.450 1.450 1.470 1.450 1.500 1,070,000 1,580,100 1.4767 1.260 1.260 1.277 1.260 1.303 1,231,315 1.2833 -1.36%
2014-06-06 0 1.470 1.460 1.480 1.430 1.500 2,440,000 3,589,700 1.4712 1.277 1.269 1.286 1.243 1.303 2,807,858 1.2784 1.38%
2014-06-05 0 1.450 1.440 1.450 1.430 1.460 800,000 1,155,100 1.4439 1.260 1.251 1.260 1.243 1.269 920,609 1.2547 1.40%
2014-06-04 0 1.430 1.430 1.440 1.420 1.450 620,000 887,600 1.4316 1.243 1.243 1.251 1.234 1.260 713,472 1.2441 -0.69%
2014-06-03 0 1.440 1.420 1.430 1.370 1.440 920,000 1,282,100 1.3936 1.251 1.234 1.243 1.191 1.251 1,058,701 1.2110 3.60%
2014-05-30 0 1.390 1.390 1.400 1.310 1.390 550,000 741,900 1.3489 1.208 1.208 1.217 1.138 1.208 632,919 1.1722 3.73%
2014-05-29 0 1.340 1.330 1.340 1.310 1.340 360,000 479,800 1.3328 1.164 1.156 1.164 1.138 1.164 414,274 1.1582 0.75%
2014-05-28 0 1.330 1.310 1.330 1.320 1.380 860,000 1,155,600 1.3437 1.156 1.138 1.156 1.147 1.199 989,655 1.1677 -2.92%
2014-05-27 0 1.370 1.360 1.390 1.360 1.390 430,000 595,200 1.3842 1.191 1.182 1.208 1.182 1.208 494,827 1.2028 -2.84%
2014-05-26 0 1.410 1.410 1.450 1.400 1.460 220,000 312,500 1.4205 1.225 1.225 1.260 1.217 1.269 253,168 1.2344 0.00%
2014-05-23 0 1.410 1.410 1.420 1.390 1.470 1,670,000 2,377,800 1.4238 1.225 1.225 1.234 1.208 1.277 1,921,772 1.2373 -2.08%
2014-05-22 0 1.440 1.440 1.460 1.360 1.500 5,370,000 7,812,800 1.4549 1.251 1.251 1.269 1.182 1.303 6,179,589 1.2643 5.88%
2014-05-21 0 1.360 1.350 1.380 1.320 1.380 630,000 856,200 1.3590 1.182 1.173 1.199 1.147 1.199 724,980 1.1810 0.00%
2014-05-20 0 1.360 1.360 1.370 1.350 1.380 260,000 353,700 1.3604 1.182 1.182 1.191 1.173 1.199 299,198 1.1822 -1.45%
2014-05-19 0 1.380 1.370 1.390 1.260 1.390 1,040,000 1,398,700 1.3449 1.199 1.191 1.208 1.095 1.208 1,196,792 1.1687 6.98%
2014-05-16 0 1.290 1.270 1.300 1.240 1.290 610,000 778,100 1.2756 1.121 1.104 1.130 1.078 1.121 701,965 1.1085 2.38%
2014-05-15 0 1.260 1.250 1.270 1.230 1.330 2,160,000 2,724,400 1.2613 1.095 1.086 1.104 1.069 1.156 2,485,645 1.0961 0.80%
2014-05-14 0 1.250 1.230 1.270 1.220 1.270 1,620,000 2,017,600 1.2454 1.086 1.069 1.104 1.060 1.104 1,864,234 1.0823 0.81%
2014-05-13 0 1.240 1.230 1.270 1.240 1.270 470,000 586,700 1.2483 1.078 1.069 1.104 1.078 1.104 540,858 1.0848 -1.59%
2014-05-12 0 1.260 1.220 1.240 1.210 1.280 1,140,000 1,410,600 1.2374 1.095 1.060 1.078 1.051 1.112 1,311,868 1.0753 0.80%
2014-05-09 0 1.250 1.190 1.250 1.210 1.250 420,000 519,800 1.2376 1.086 1.034 1.086 1.051 1.086 483,320 1.0755 -3.10%
2014-05-08 0 1.290 1.250 1.300 1.240 1.320 1,260,000 1,624,000 1.2889 1.121 1.086 1.130 1.078 1.147 1,449,960 1.1200 -2.27%
2014-05-07 0 1.320 1.310 1.330 1.300 1.340 670,000 885,700 1.3219 1.147 1.138 1.156 1.130 1.164 771,010 1.1488 -4.35%
2014-05-05 0 1.380 1.370 1.380 1.320 1.380 110,000 150,100 1.3645 1.199 1.191 1.199 1.147 1.199 126,584 1.1858 0.00%
2014-05-02 0 1.380 1.380 1.390 1.330 1.380 510,000 697,900 1.3684 1.199 1.199 1.208 1.156 1.199 586,888 1.1892 3.76%
2014-04-30 0 1.330 1.330 1.340 1.330 1.350 370,000 495,300 1.3386 1.156 1.156 1.164 1.156 1.173 425,782 1.1633 -1.48%
2014-04-29 0 1.350 1.340 1.360 1.300 1.350 1,410,000 1,876,000 1.3305 1.173 1.164 1.182 1.130 1.173 1,622,574 1.1562 3.85%
2014-04-28 0 1.300 1.300 1.310 1.300 1.360 1,820,000 2,393,800 1.3153 1.130 1.130 1.138 1.130 1.182 2,094,386 1.1430 -2.99%
2014-04-25 0 1.340 1.330 1.350 1.310 1.390 2,490,000 3,366,900 1.3522 1.164 1.156 1.173 1.138 1.208 2,865,396 1.1750 -4.96%
2014-04-24 0 1.410 1.410 1.430 1.380 1.460 2,980,000 4,240,100 1.4229 1.225 1.225 1.243 1.199 1.269 3,429,269 1.2364 -2.76%
2014-04-23 0 1.450 1.450 1.470 1.440 1.530 2,070,000 3,026,600 1.4621 1.260 1.260 1.277 1.251 1.330 2,382,076 1.2706 -4.61%
2014-04-22 0 1.520 1.500 1.510 1.490 1.520 1,940,000 2,917,800 1.5040 1.321 1.303 1.312 1.295 1.321 2,232,477 1.3070 -0.65%
2014-04-17 0 1.530 1.530 1.550 1.520 1.530 180,000 274,400 1.5244 1.330 1.330 1.347 1.321 1.330 207,137 1.3247 -1.29%
2014-04-16 0 1.550 1.520 1.560 1.520 1.550 890,000 1,359,700 1.5278 1.347 1.321 1.356 1.321 1.347 1,024,178 1.3276 0.65%
2014-04-15 0 1.540 1.530 1.540 1.530 1.590 540,000 839,200 1.5541 1.338 1.330 1.338 1.330 1.382 621,411 1.3505 -1.28%
2014-04-14 0 1.560 1.560 1.570 1.540 1.580 1,220,000 1,899,800 1.5572 1.356 1.356 1.364 1.338 1.373 1,403,929 1.3532 0.65%
2014-04-11 0 1.550 1.550 1.560 1.540 1.600 1,780,000 2,805,100 1.5759 1.347 1.347 1.356 1.338 1.390 2,048,356 1.3694 -3.13%
2014-04-10 0 1.600 1.580 1.600 1.520 1.600 1,360,000 2,140,100 1.5736 1.390 1.373 1.390 1.321 1.390 1,565,036 1.3674 3.23%
2014-04-09 0 1.550 1.540 1.560 1.510 1.550 430,000 660,700 1.5365 1.347 1.338 1.356 1.312 1.347 494,827 1.3352 2.65%
2014-04-08 0 1.510 1.510 1.520 1.500 1.580 3,380,000 5,196,100 1.5373 1.312 1.312 1.321 1.303 1.373 3,889,574 1.3359 -5.63%
2014-04-07 0 1.600 1.580 1.600 1.570 1.600 1,010,000 1,609,100 1.5932 1.390 1.373 1.390 1.364 1.390 1,162,269 1.3844 1.91%
2014-04-04 0 1.570 1.570 1.620 1.570 1.630 1,300,000 2,072,800 1.5945 1.364 1.364 1.408 1.364 1.416 1,495,990 1.3856 -2.48%
2014-04-03 0 1.610 1.610 1.620 1.570 1.640 1,270,000 2,036,500 1.6035 1.399 1.399 1.408 1.364 1.425 1,461,467 1.3935 -0.62%
2014-04-02 0 1.620 1.570 1.630 1.520 1.620 2,450,000 3,880,500 1.5839 1.408 1.364 1.416 1.321 1.408 2,819,366 1.3764 5.19%
2014-04-01 0 1.540 1.540 1.580 1.520 1.580 1,420,000 2,199,800 1.5492 1.338 1.338 1.373 1.321 1.373 1,634,081 1.3462 -1.28%
2014-03-31 0 1.560 1.550 1.570 1.550 1.580 880,000 1,376,000 1.5636 1.356 1.347 1.364 1.347 1.373 1,012,670 1.3588 -0.64%
2014-03-28 0 1.570 1.560 1.580 1.550 1.610 1,620,000 2,570,000 1.5864 1.364 1.356 1.373 1.347 1.399 1,864,234 1.3786 0.64%
2014-03-27 0 1.560 1.550 1.570 1.550 1.610 1,660,000 2,598,900 1.5656 1.356 1.347 1.364 1.347 1.399 1,910,264 1.3605 -2.50%
2014-03-26 0 1.600 1.590 1.600 1.590 1.650 1,860,000 2,985,600 1.6052 1.390 1.382 1.390 1.382 1.434 2,140,416 1.3949 -2.44%
2014-03-25 0 1.640 1.630 1.640 1.620 1.660 1,490,000 2,445,100 1.6410 1.425 1.416 1.425 1.408 1.443 1,714,635 1.4260 -1.80%
2014-03-24 0 1.670 1.650 1.680 1.570 1.690 3,830,000 6,279,300 1.6395 1.451 1.434 1.460 1.364 1.469 4,407,417 1.4247 7.05%
2014-03-21 0 1.560 1.560 1.590 1.560 1.620 3,320,000 5,253,800 1.5825 1.356 1.356 1.382 1.356 1.408 3,820,528 1.3752 -4.29%
2014-03-20 0 1.630 1.620 1.640 1.590 1.660 2,490,000 4,030,600 1.6187 1.416 1.408 1.425 1.382 1.443 2,865,396 1.4066 -1.21%
2014-03-19 0 1.650 1.650 1.680 1.520 1.700 7,823,500 12,666,210 1.6190 1.434 1.434 1.460 1.321 1.477 9,002,983 1.4069 -2.94%
2014-03-18 0 1.700 1.680 1.700 1.670 1.700 750,000 1,263,700 1.6849 1.477 1.460 1.477 1.451 1.477 863,071 1.4642 0.59%
2014-03-17 0 1.690 1.680 1.690 1.670 1.720 1,220,000 2,067,300 1.6945 1.469 1.460 1.469 1.451 1.495 1,403,929 1.4725 1.81%
2014-03-14 0 1.660 1.660 1.680 1.610 1.720 2,750,000 4,601,200 1.6732 1.443 1.443 1.460 1.399 1.495 3,164,594 1.4540 -1.78%
2014-03-13 0 1.690 1.690 1.710 1.690 1.750 4,420,000 7,529,800 1.7036 1.469 1.469 1.486 1.469 1.521 5,086,366 1.4804 -2.31%
2014-03-12 0 1.730 1.710 1.730 1.700 1.750 2,350,000 4,034,800 1.7169 1.503 1.486 1.503 1.477 1.521 2,704,290 1.4920 0.58%
2014-03-11 0 1.720 1.720 1.730 1.690 1.750 7,070,000 12,107,400 1.7125 1.495 1.495 1.503 1.469 1.521 8,135,884 1.4881 0.00%
2014-03-10 0 1.720 1.720 1.730 1.720 1.760 2,320,000 4,020,600 1.7330 1.495 1.495 1.503 1.495 1.529 2,669,767 1.5060 -1.71%
2014-03-07 0 1.750 1.750 1.760 1.730 1.790 3,000,000 5,245,800 1.7486 1.521 1.521 1.529 1.503 1.555 3,452,285 1.5195 -2.78%
2014-03-06 0 1.800 1.790 1.800 1.770 1.830 2,050,000 3,671,700 1.7911 1.564 1.555 1.564 1.538 1.590 2,359,061 1.5564 0.00%
2014-03-05 0 1.800 1.780 1.810 1.780 1.850 3,860,000 6,965,400 1.8045 1.564 1.547 1.573 1.547 1.608 4,441,940 1.5681 -2.17%
2014-03-04 0 1.840 1.840 1.850 1.810 1.890 1,650,000 3,047,600 1.8470 1.599 1.599 1.608 1.573 1.642 1,898,757 1.6051 -2.13%
2014-03-03 0 1.880 1.870 1.880 1.840 1.900 1,070,000 2,003,700 1.8726 1.634 1.625 1.634 1.599 1.651 1,231,315 1.6273 2.17%
2014-02-28 0 1.840 1.840 1.860 1.820 1.970 5,020,000 9,409,000 1.8743 1.599 1.599 1.616 1.582 1.712 5,776,823 1.6287 1.10%
2014-02-27 0 1.820 1.790 1.820 1.700 1.860 4,660,000 8,369,600 1.7961 1.582 1.555 1.582 1.477 1.616 5,362,549 1.5608 7.69%
2014-02-26 0 1.690 1.690 1.720 1.690 1.720 440,000 750,800 1.7064 1.469 1.469 1.495 1.469 1.495 506,335 1.4828 -1.74%
2014-02-25 0 1.720 1.710 1.730 1.680 1.750 1,170,000 2,014,300 1.7216 1.495 1.486 1.503 1.460 1.521 1,346,391 1.4961 0.58%
2014-02-24 0 1.710 1.700 1.710 1.680 1.720 1,980,000 3,352,200 1.6930 1.486 1.477 1.486 1.460 1.495 2,278,508 1.4712 -1.72%
2014-02-21 0 1.740 1.740 1.750 1.720 1.760 1,610,000 2,788,700 1.7321 1.512 1.512 1.521 1.495 1.529 1,852,726 1.5052 0.58%
2014-02-20 0 1.730 1.730 1.740 1.730 1.790 2,560,000 4,479,200 1.7497 1.503 1.503 1.512 1.503 1.555 2,945,950 1.5205 -2.26%
2014-02-19 0 1.770 1.780 1.800 1.770 1.840 3,180,000 5,700,400 1.7926 1.538 1.547 1.564 1.538 1.599 3,659,422 1.5577 -1.67%
2014-02-18 0 1.800 1.790 1.830 1.790 1.830 2,190,000 3,951,500 1.8043 1.564 1.555 1.590 1.555 1.590 2,520,168 1.5680 -2.70%
2014-02-17 0 1.850 1.840 1.850 1.750 1.850 5,750,000 10,387,700 1.8066 1.608 1.599 1.608 1.521 1.608 6,616,879 1.5699 2.78%
2014-02-14 0 1.800 1.790 1.810 1.780 1.860 3,070,000 5,563,100 1.8121 1.564 1.555 1.573 1.547 1.616 3,532,838 1.5747 -2.70%
2014-02-13 0 1.850 1.840 1.850 1.830 1.900 1,550,000 2,892,800 1.8663 1.608 1.599 1.608 1.590 1.651 1,783,680 1.6218 1.09%
2014-02-12 0 1.830 1.820 1.840 1.820 1.880 1,710,000 3,140,100 1.8363 1.590 1.582 1.599 1.582 1.634 1,967,802 1.5957 -0.54%
2014-02-11 0 1.840 1.820 1.840 1.800 1.880 1,810,000 3,329,800 1.8397 1.599 1.582 1.599 1.564 1.634 2,082,878 1.5987 1.66%
2014-02-10 0 1.810 1.810 1.830 1.810 1.920 1,800,000 3,318,500 1.8436 1.573 1.573 1.590 1.573 1.668 2,071,371 1.6021 -4.74%
2014-02-07 0 1.900 1.890 1.900 1.800 1.940 720,000 1,348,900 1.8735 1.651 1.642 1.651 1.564 1.686 828,548 1.6280 3.26%
2014-02-06 0 1.840 1.810 1.840 1.800 1.840 260,000 475,000 1.8269 1.599 1.573 1.599 1.564 1.599 299,198 1.5876 1.10%
2014-02-05 0 1.820 1.800 1.820 1.790 1.830 720,000 1,299,700 1.8051 1.582 1.564 1.582 1.555 1.590 828,548 1.5686 1.11%
2014-02-04 0 1.800 1.780 1.800 1.750 1.810 1,600,000 2,843,300 1.7771 1.564 1.547 1.564 1.521 1.573 1,841,218 1.5442 -3.74%
2014-01-30 0 1.870 1.850 1.870 1.830 1.890 440,000 813,800 1.8495 1.625 1.608 1.625 1.590 1.642 506,335 1.6072 -2.09%
2014-01-29 0 1.910 1.890 1.910 1.860 1.910 660,000 1,245,000 1.8864 1.660 1.642 1.660 1.616 1.660 759,503 1.6392 1.60%
2014-01-28 0 1.880 1.870 1.880 1.750 1.920 3,200,000 5,949,200 1.8591 1.634 1.625 1.634 1.521 1.668 3,682,437 1.6156 8.05%
2014-01-27 0 1.740 1.730 1.750 1.700 1.760 1,540,000 2,664,500 1.7302 1.512 1.503 1.521 1.477 1.529 1,772,173 1.5035 -1.14%
2014-01-24 0 1.760 1.740 1.780 1.740 1.850 1,440,000 2,581,700 1.7928 1.529 1.512 1.547 1.512 1.608 1,657,097 1.5580 -2.76%
2014-01-23 0 1.810 1.800 1.820 1.740 1.900 2,580,000 4,679,300 1.8137 1.573 1.564 1.582 1.512 1.651 2,968,965 1.5761 -3.72%
2014-01-22 0 1.880 1.880 1.900 1.850 1.900 2,440,000 4,594,100 1.8828 1.634 1.634 1.651 1.608 1.651 2,807,858 1.6362 -0.53%
2014-01-21 0 1.890 1.890 1.900 1.880 1.910 997,000 1,887,150 1.8928 1.642 1.642 1.651 1.634 1.660 1,147,309 1.6448 -1.56%
2014-01-20 0 1.920 1.910 1.920 1.890 1.930 1,890,000 3,617,300 1.9139 1.668 1.660 1.668 1.642 1.677 2,174,939 1.6632 1.59%
2014-01-17 0 1.890 1.880 1.910 1.880 1.930 1,230,000 2,342,200 1.9042 1.642 1.634 1.660 1.634 1.677 1,415,437 1.6548 -2.07%
2014-01-16 0 1.930 1.930 1.950 1.870 1.960 1,660,000 3,210,000 1.9337 1.677 1.677 1.695 1.625 1.703 1,910,264 1.6804 1.05%
2014-01-15 0 1.910 1.880 1.920 1.880 1.920 322,000 610,920 1.8973 1.660 1.634 1.668 1.634 1.668 370,545 1.6487 -1.55%
2014-01-14 0 1.940 1.920 1.940 1.870 1.980 2,030,000 3,894,700 1.9186 1.686 1.668 1.686 1.625 1.721 2,336,046 1.6672 3.19%
2014-01-13 0 1.880 1.870 1.880 1.850 1.900 1,520,000 2,826,500 1.8595 1.634 1.625 1.634 1.608 1.651 1,749,158 1.6159 -1.05%
2014-01-10 0 1.900 1.900 1.910 1.850 1.920 4,200,000 7,937,600 1.8899 1.651 1.651 1.660 1.608 1.668 4,833,198 1.6423 1.60%
2014-01-09 0 1.870 1.850 1.870 1.840 1.980 12,170,000 23,380,000 1.9211 1.625 1.608 1.625 1.599 1.721 14,004,768 1.6694 -6.03%
2014-01-08 0 1.990 1.990 2.000 1.970 2.020 2,050,000 4,086,000 1.9932 1.729 1.729 1.738 1.712 1.755 2,359,061 1.7320 -1.49%
2014-01-07 0 2.020 2.000 2.020 1.990 2.020 2,270,000 4,556,600 2.0073 1.755 1.738 1.755 1.729 1.755 2,612,229 1.7443 0.00%
2014-01-06 0 2.020 2.010 2.020 2.000 2.050 5,040,000 10,163,800 2.0166 1.755 1.747 1.755 1.738 1.781 5,799,838 1.7524 -1.94%
2014-01-03 0 2.060 2.040 2.060 2.020 2.090 4,480,000 9,164,800 2.0457 1.790 1.773 1.790 1.755 1.816 5,155,412 1.7777 -1.90%
2014-01-02 0 2.100 2.090 2.100 2.030 2.110 4,860,000 10,051,100 2.0681 1.825 1.816 1.825 1.764 1.834 5,592,701 1.7972 2.44%
2013-12-31 0 2.050 2.040 2.050 2.030 2.070 2,860,000 5,864,300 2.0505 1.781 1.773 1.781 1.764 1.799 3,291,178 1.7818 -1.44%
2013-12-30 0 2.080 2.040 2.080 2.040 2.120 3,470,000 7,183,100 2.0701 1.807 1.773 1.807 1.773 1.842 3,993,143 1.7989 -1.42%
2013-12-27 0 2.110 2.110 2.120 2.090 2.150 2,960,000 6,303,100 2.1294 1.834 1.834 1.842 1.816 1.868 3,406,254 1.8504 -0.94%
2013-12-24 0 2.130 2.120 2.140 2.050 2.130 1,540,000 3,227,500 2.0958 1.851 1.842 1.860 1.781 1.851 1,772,173 1.8212 3.40%
2013-12-23 0 2.060 2.050 2.060 2.010 2.090 960,000 1,970,900 2.0530 1.790 1.781 1.790 1.747 1.816 1,104,731 1.7841 2.49%
2013-12-20 0 2.010 2.010 2.030 2.010 2.070 2,240,000 4,549,700 2.0311 1.747 1.747 1.764 1.747 1.799 2,577,706 1.7650 -1.95%
2013-12-19 0 2.050 2.050 2.060 2.050 2.120 2,670,000 5,586,900 2.0925 1.781 1.781 1.790 1.781 1.842 3,072,533 1.8183 -3.30%
2013-12-18 0 2.120 2.100 2.120 2.100 2.130 2,473,674 5,219,968 2.1102 1.842 1.825 1.842 1.825 1.851 2,846,609 1.8337 0.95%
2013-12-17 0 2.100 2.090 2.100 2.090 2.130 2,212,619 4,654,021 2.1034 1.825 1.816 1.825 1.816 1.851 2,546,197 1.8278 -1.41%
2013-12-16 0 2.130 2.100 2.130 2.060 2.160 2,180,000 4,600,100 2.1101 1.851 1.825 1.851 1.790 1.877 2,508,660 1.8337 0.00%
2013-12-13 0 2.130 2.110 2.150 2.100 2.150 2,350,000 4,973,700 2.1165 1.851 1.834 1.868 1.825 1.868 2,704,290 1.8392 0.00%
2013-12-12 0 2.130 2.110 2.130 2.110 2.170 2,380,000 5,055,100 2.1240 1.851 1.834 1.851 1.834 1.886 2,738,812 1.8457 -1.39%
2013-12-11 0 2.160 2.140 2.160 2.100 2.210 4,000,000 8,631,600 2.1579 1.877 1.860 1.877 1.825 1.920 4,603,046 1.8752 -1.82%
2013-12-10 0 2.200 2.180 2.200 2.170 2.250 4,610,000 10,206,400 2.2140 1.912 1.894 1.912 1.886 1.955 5,305,011 1.9239 -0.90%
2013-12-09 0 2.220 2.210 2.220 2.210 2.280 1,990,000 4,426,800 2.2245 1.929 1.920 1.929 1.920 1.981 2,290,015 1.9331 -0.89%
2013-12-06 0 2.240 2.230 2.240 2.210 2.310 3,790,000 8,552,600 2.2566 1.947 1.938 1.947 1.920 2.007 4,361,386 1.9610 -3.45%
2013-12-05 0 2.320 2.310 2.330 2.310 2.360 1,245,000 2,903,450 2.3321 2.016 2.007 2.025 2.007 2.051 1,432,698 2.0266 -1.28%
2013-12-04 0 2.350 2.340 2.350 2.300 2.360 4,070,000 9,523,400 2.3399 2.042 2.033 2.042 1.999 2.051 4,683,599 2.0334 2.17%
2013-12-03 0 2.300 2.290 2.300 2.300 2.400 5,340,000 12,409,000 2.3238 1.999 1.990 1.999 1.999 2.086 6,145,067 2.0193 -4.96%
2013-12-02 0 2.420 2.420 2.430 2.400 2.500 6,215,000 15,124,900 2.4336 2.103 2.103 2.112 2.086 2.172 7,151,983 2.1148 0.83%
2013-11-29 0 2.400 2.400 2.410 2.280 2.440 10,110,000 24,101,500 2.3839 2.086 2.086 2.094 1.981 2.120 11,634,199 2.0716 3.00%
2013-11-28 0 2.330 2.330 2.340 2.150 2.340 19,800,000 44,940,800 2.2697 2.025 2.025 2.033 1.868 2.033 22,785,078 1.9724 8.37%
2013-11-27 0 2.150 2.160 2.170 2.130 2.170 1,130,000 2,432,500 2.1527 1.868 1.877 1.886 1.851 1.886 1,300,361 1.8706 -1.38%
2013-11-26 0 2.180 2.130 2.200 2.100 2.200 2,505,000 5,379,200 2.1474 1.894 1.851 1.912 1.825 1.912 2,882,658 1.8661 3.81%
2013-11-25 0 2.100 2.090 2.100 2.090 2.180 2,430,000 5,157,100 2.1223 1.825 1.816 1.825 1.816 1.894 2,796,351 1.8442 -3.67%
2013-11-22 0 2.180 2.160 2.180 2.160 2.230 2,720,000 5,992,400 2.2031 1.894 1.877 1.894 1.877 1.938 3,130,071 1.9145 -0.46%
2013-11-21 0 2.190 2.170 2.190 2.140 2.200 2,170,000 4,704,900 2.1682 1.903 1.886 1.903 1.860 1.912 2,497,153 1.8841 -0.45%
2013-11-20 0 2.200 2.190 2.200 2.000 2.220 10,410,000 22,393,900 2.1512 1.912 1.903 1.912 1.738 1.929 11,979,428 1.8694 10.00%
2013-11-19 0 2.000 2.000 2.010 1.980 2.020 4,760,000 9,518,700 1.9997 1.738 1.738 1.747 1.721 1.755 5,477,625 1.7377 -0.99%
2013-11-18 0 2.020 2.010 2.030 1.960 2.040 2,880,000 5,749,200 1.9963 1.755 1.747 1.764 1.703 1.773 3,314,193 1.7347 2.54%
2013-11-15 0 1.970 1.970 1.980 1.950 2.000 2,140,000 4,226,800 1.9751 1.712 1.712 1.721 1.695 1.738 2,462,630 1.7164 -1.50%
2013-11-14 0 2.000 2.000 2.010 1.980 2.000 640,000 1,272,100 1.9877 1.738 1.738 1.747 1.721 1.738 736,487 1.7273 0.00%
2013-11-13 0 2.000 2.000 2.020 1.970 2.040 2,190,000 4,396,500 2.0075 1.738 1.738 1.755 1.712 1.773 2,520,168 1.7445 0.00%
2013-11-12 0 2.000 2.000 2.010 1.990 2.010 925,000 1,851,900 2.0021 1.738 1.738 1.747 1.729 1.747 1,064,454 1.7398 -0.50%
2013-11-11 0 2.010 2.000 2.030 1.990 2.030 1,010,000 2,015,000 1.9950 1.747 1.738 1.764 1.729 1.764 1,162,269 1.7337 -0.50%
2013-11-08 0 2.020 2.020 2.030 2.010 2.070 650,000 1,320,900 2.0322 1.755 1.755 1.764 1.747 1.799 747,995 1.7659 -1.46%
2013-11-07 0 2.050 2.050 2.070 2.040 2.080 1,270,000 2,615,300 2.0593 1.781 1.781 1.799 1.773 1.807 1,461,467 1.7895 -1.44%
2013-11-06 0 2.080 2.070 2.090 2.020 2.090 440,000 908,000 2.0636 1.807 1.799 1.816 1.755 1.816 506,335 1.7933 1.96%
2013-11-05 0 2.040 2.030 2.050 1.990 2.070 1,450,000 2,930,300 2.0209 1.773 1.764 1.781 1.729 1.799 1,668,604 1.7561 0.00%
2013-11-04 0 2.040 2.040 2.060 2.040 2.060 500,000 1,028,400 2.0568 1.773 1.773 1.790 1.773 1.790 575,381 1.7873 -0.97%
2013-11-01 0 2.060 2.050 2.070 2.050 2.120 1,420,000 2,940,100 2.0705 1.790 1.781 1.799 1.781 1.842 1,634,081 1.7992 0.49%
2013-10-31 0 2.050 2.040 2.060 2.040 2.100 1,930,000 3,991,900 2.0683 1.781 1.773 1.790 1.773 1.825 2,220,970 1.7974 -1.44%
2013-10-30 0 2.080 2.070 2.100 2.010 2.100 2,590,000 5,324,900 2.0559 1.807 1.799 1.825 1.747 1.825 2,980,472 1.7866 2.97%
2013-10-29 0 2.020 2.010 2.040 2.010 2.120 3,290,000 6,791,000 2.0641 1.755 1.747 1.773 1.747 1.842 3,786,005 1.7937 -5.16%
2013-10-28 0 2.130 2.120 2.170 2.090 2.200 1,610,000 3,443,000 2.1385 1.851 1.842 1.886 1.816 1.912 1,852,726 1.8583 -1.84%
2013-10-25 0 2.170 2.170 2.200 2.120 2.230 2,620,000 5,709,100 2.1790 1.886 1.886 1.912 1.842 1.938 3,014,995 1.8936 -0.91%
2013-10-24 0 2.190 2.180 2.200 2.190 2.260 2,640,000 5,826,300 2.2069 1.903 1.894 1.912 1.903 1.964 3,038,010 1.9178 -1.79%
2013-10-23 0 2.230 2.210 2.230 2.210 2.260 2,880,000 6,420,500 2.2293 1.938 1.920 1.938 1.920 1.964 3,314,193 1.9373 -0.45%
2013-10-22 0 2.240 2.240 2.250 2.200 2.260 1,490,000 3,346,400 2.2459 1.947 1.947 1.955 1.912 1.964 1,714,635 1.9517 0.00%
2013-10-21 0 2.240 2.240 2.250 2.230 2.260 1,420,000 3,193,200 2.2487 1.947 1.947 1.955 1.938 1.964 1,634,081 1.9541 0.00%
2013-10-18 0 2.240 2.210 2.250 2.200 2.250 590,000 1,312,300 2.2242 1.947 1.920 1.955 1.912 1.955 678,949 1.9328 0.00%
2013-10-17 0 2.240 2.240 2.250 2.200 2.270 1,890,000 4,242,600 2.2448 1.947 1.947 1.955 1.912 1.973 2,174,939 1.9507 0.45%
2013-10-16 0 2.230 2.200 2.240 2.200 2.240 1,200,000 2,656,900 2.2141 1.938 1.912 1.947 1.912 1.947 1,380,914 1.9240 0.90%
2013-10-15 0 2.210 2.200 2.220 2.170 2.270 1,995,115 4,401,159 2.2060 1.920 1.912 1.929 1.886 1.973 2,295,902 1.9170 -1.78%
2013-10-11 0 2.250 2.230 2.260 2.190 2.260 3,620,000 8,109,800 2.2403 1.955 1.938 1.964 1.903 1.964 4,165,757 1.9468 3.69%
2013-10-10 0 2.170 2.170 2.200 2.170 2.270 2,850,000 6,361,000 2.2319 1.886 1.886 1.912 1.886 1.973 3,279,670 1.9395 -2.25%
2013-10-09 0 2.220 2.210 2.230 2.150 2.230 3,340,000 7,330,300 2.1947 1.929 1.920 1.938 1.868 1.938 3,843,544 1.9072 1.83%
2013-10-08 0 2.180 2.170 2.180 2.070 2.200 4,250,000 9,072,500 2.1347 1.894 1.886 1.894 1.799 1.912 4,890,737 1.8550 4.81%
2013-10-07 0 2.080 2.050 2.080 2.030 2.080 620,000 1,273,200 2.0535 1.807 1.781 1.807 1.764 1.807 713,472 1.7845 0.97%
2013-10-04 0 2.060 2.040 2.070 2.030 2.100 1,110,000 2,289,300 2.0624 1.790 1.773 1.799 1.764 1.825 1,277,345 1.7922 1.48%
2013-10-03 0 2.030 2.030 2.060 2.000 2.090 3,860,000 7,831,200 2.0288 1.764 1.764 1.790 1.738 1.816 4,441,940 1.7630 -3.33%
2013-10-02 0 2.100 2.070 2.110 2.060 2.140 1,730,000 3,639,100 2.1035 1.825 1.799 1.834 1.790 1.860 1,990,817 1.8279 -1.87%
2013-09-30 0 2.140 2.130 2.140 2.080 2.180 2,070,000 4,418,500 2.1345 1.860 1.851 1.860 1.807 1.894 2,382,076 1.8549 -1.83%
2013-09-27 0 2.180 2.180 2.190 2.180 2.220 4,590,000 10,092,900 2.1989 1.894 1.894 1.903 1.894 1.929 5,281,995 1.9108 -0.46%
2013-09-26 0 2.190 2.180 2.200 2.140 2.220 2,310,000 5,042,200 2.1828 1.903 1.894 1.912 1.860 1.929 2,658,259 1.8968 0.46%
2013-09-25 0 2.180 2.180 2.190 2.100 2.200 5,200,000 11,293,200 2.1718 1.894 1.894 1.903 1.825 1.912 5,983,960 1.8872 3.81%
2013-09-24 0 2.100 2.090 2.100 2.060 2.110 2,260,000 4,706,800 2.0827 1.825 1.816 1.825 1.790 1.834 2,600,721 1.8098 0.00%
2013-09-23 0 2.100 2.100 2.130 2.040 2.140 2,630,000 5,551,800 2.1110 1.825 1.825 1.851 1.773 1.860 3,026,503 1.8344 -0.47%
2013-09-19 0 2.110 2.110 2.120 2.040 2.120 6,300,000 13,157,800 2.0885 1.834 1.834 1.842 1.773 1.842 7,249,798 1.8149 4.98%
2013-09-18 0 2.010 2.010 2.020 1.890 2.050 10,452,000 20,799,060 1.9900 1.747 1.747 1.755 1.642 1.781 12,027,760 1.7293 5.79%
2013-09-17 0 1.900 1.900 1.910 1.820 1.910 4,550,000 8,587,400 1.8873 1.651 1.651 1.660 1.582 1.660 5,235,965 1.6401 4.40%
2013-09-16 0 1.820 1.820 1.840 1.790 1.890 3,138,000 5,777,680 1.8412 1.582 1.582 1.599 1.555 1.642 3,611,090 1.6000 1.68%
2013-09-13 0 1.790 1.780 1.790 1.750 1.800 1,750,000 3,116,200 1.7807 1.555 1.547 1.555 1.521 1.564 2,013,833 1.5474 -1.10%
2013-09-12 0 1.810 1.790 1.810 1.740 1.870 6,400,000 11,421,500 1.7846 1.573 1.555 1.573 1.512 1.625 7,364,874 1.5508 -1.09%
2013-09-11 0 1.830 1.830 1.850 1.820 1.880 4,170,000 7,699,000 1.8463 1.590 1.590 1.608 1.582 1.634 4,798,676 1.6044 -3.17%
2013-09-10 0 1.890 1.880 1.890 1.680 1.910 6,240,000 11,176,000 1.7910 1.642 1.634 1.642 1.460 1.660 7,180,752 1.5564 8.62%
2013-09-09 0 1.740 1.730 1.740 1.660 1.780 5,030,000 8,686,700 1.7270 1.512 1.503 1.512 1.443 1.547 5,788,331 1.5007 -1.69%
2013-09-06 0 1.770 1.760 1.780 1.760 1.810 2,420,000 4,317,400 1.7840 1.538 1.529 1.547 1.529 1.573 2,784,843 1.5503 -0.56%
2013-09-05 0 1.780 1.780 1.790 1.730 1.790 2,330,000 4,100,900 1.7600 1.547 1.547 1.555 1.503 1.555 2,681,274 1.5295 2.30%
2013-09-04 0 1.740 1.730 1.740 1.710 1.840 3,810,000 6,701,900 1.7590 1.512 1.503 1.512 1.486 1.599 4,384,401 1.5286 -4.40%
2013-09-03 0 1.820 1.810 1.820 1.680 1.830 5,540,000 9,724,600 1.7553 1.582 1.573 1.582 1.460 1.590 6,375,219 1.5254 5.20%
2013-09-02 0 1.730 1.720 1.730 1.670 1.760 3,020,000 5,175,500 1.7137 1.503 1.495 1.503 1.451 1.529 3,475,300 1.4892 1.76%
2013-08-30 0 1.700 1.700 1.710 1.610 1.740 3,060,000 5,120,050 1.6732 1.477 1.477 1.486 1.399 1.512 3,521,330 1.4540 1.19%
2013-08-29 0 1.680 1.660 1.710 1.530 1.780 16,420,000 26,692,360 1.6256 1.460 1.443 1.486 1.330 1.547 18,895,504 1.4126 -1.75%
2013-08-28 0 1.710 1.710 1.740 1.680 1.740 4,020,000 6,852,500 1.7046 1.486 1.486 1.512 1.460 1.512 4,626,061 1.4813 -2.29%
2013-08-27 0 1.750 1.750 1.760 1.720 1.840 5,790,000 10,229,300 1.7667 1.521 1.521 1.529 1.495 1.599 6,662,909 1.5353 -5.41%
2013-08-26 0 1.850 1.840 1.850 1.790 1.920 6,580,000 12,197,800 1.8538 1.608 1.599 1.608 1.555 1.668 7,572,011 1.6109 3.35%
2013-08-23 0 1.790 1.780 1.790 1.780 1.870 3,460,000 6,247,600 1.8057 1.555 1.547 1.555 1.547 1.625 3,981,635 1.5691 -2.19%
2013-08-22 0 1.830 1.810 1.830 1.790 1.900 5,811,000 10,645,150 1.8319 1.590 1.573 1.590 1.555 1.651 6,687,075 1.5919 -4.19%
2013-08-21 0 1.910 1.910 1.920 1.900 2.000 3,390,000 6,478,000 1.9109 1.660 1.660 1.668 1.651 1.738 3,901,082 1.6606 -3.05%
2013-08-20 0 1.970 1.960 1.970 1.890 1.980 3,720,000 7,207,200 1.9374 1.712 1.703 1.712 1.642 1.721 4,280,833 1.6836 -1.50%
2013-08-19 0 2.000 1.980 1.990 1.970 2.000 1,770,000 3,517,100 1.9871 1.738 1.721 1.729 1.712 1.738 2,036,848 1.7267 0.00%
2013-08-16 0 2.000 1.980 2.000 1.970 2.020 1,830,000 3,648,400 1.9937 1.738 1.721 1.738 1.712 1.755 2,105,894 1.7325 -0.99%
2013-08-15 0 2.020 2.010 2.020 2.000 2.080 4,280,000 8,646,000 2.0201 1.755 1.747 1.755 1.738 1.807 4,925,259 1.7554 -0.49%
2013-08-13 0 2.030 2.020 2.030 1.990 2.050 8,990,000 18,107,200 2.0141 1.764 1.755 1.764 1.729 1.781 10,345,346 1.7503 -2.40%
2013-08-12 0 2.080 2.060 2.080 2.010 2.100 2,850,000 5,888,200 2.0660 1.807 1.790 1.807 1.747 1.825 3,279,670 1.7954 0.48%
2013-08-09 0 2.070 2.060 2.080 2.050 2.100 2,170,000 4,504,450 2.0758 1.799 1.790 1.807 1.781 1.825 2,497,153 1.8038 0.98%
2013-08-08 0 2.050 2.050 2.070 2.030 2.080 450,000 917,500 2.0389 1.781 1.781 1.799 1.764 1.807 517,843 1.7718 0.00%
2013-08-07 0 2.050 2.040 2.050 2.030 2.090 1,240,000 2,550,700 2.0570 1.781 1.773 1.781 1.764 1.816 1,426,944 1.7875 -1.44%
2013-08-06 0 2.080 2.070 2.080 2.070 2.130 940,000 1,966,800 2.0923 1.807 1.799 1.807 1.799 1.851 1,081,716 1.8182 -2.80%
2013-08-05 0 2.140 2.130 2.150 2.120 2.170 1,030,000 2,219,800 2.1551 1.860 1.851 1.868 1.842 1.886 1,185,284 1.8728 0.94%
2013-08-02 0 2.120 2.100 2.130 2.100 2.170 1,790,000 3,826,000 2.1374 1.842 1.825 1.851 1.825 1.886 2,059,863 1.8574 0.95%
2013-08-01 0 2.100 2.080 2.120 2.060 2.120 1,570,000 3,282,300 2.0906 1.825 1.807 1.842 1.790 1.842 1,806,696 1.8167 1.45%
2013-07-31 0 2.070 2.060 2.070 2.030 2.070 570,000 1,174,000 2.0596 1.799 1.790 1.799 1.764 1.799 655,934 1.7898 1.97%
2013-07-30 0 2.030 2.020 2.030 2.020 2.070 1,850,000 3,777,800 2.0421 1.764 1.755 1.764 1.755 1.799 2,128,909 1.7745 -1.93%
2013-07-29 0 2.070 2.050 2.060 1.990 2.170 6,830,000 13,857,400 2.0289 1.799 1.781 1.790 1.729 1.886 7,859,701 1.7631 -4.17%
2013-07-26 0 2.160 2.150 2.170 2.120 2.250 3,110,000 6,709,800 2.1575 1.877 1.868 1.886 1.842 1.955 3,578,868 1.8748 -3.14%
2013-07-25 0 2.230 2.220 2.240 2.220 2.350 3,190,000 7,215,700 2.2620 1.938 1.929 1.947 1.929 2.042 3,670,929 1.9656 -5.11%
2013-07-24 0 2.350 2.330 2.350 2.130 2.390 3,950,000 8,949,200 2.2656 2.042 2.025 2.042 1.851 2.077 4,545,508 1.9688 7.31%
2013-07-23 0 2.190 2.160 2.210 2.120 2.210 1,510,000 3,292,600 2.1805 1.903 1.877 1.920 1.842 1.920 1,737,650 1.8949 4.29%
2013-07-22 0 2.100 2.100 2.120 2.090 2.140 600,000 1,265,500 2.1092 1.825 1.825 1.842 1.816 1.860 690,457 1.8328 0.48%
2013-07-19 0 2.090 2.090 2.100 2.090 2.120 1,130,000 2,372,600 2.0996 1.816 1.816 1.825 1.816 1.842 1,300,361 1.8246 -1.42%
2013-07-18 0 2.120 2.120 2.130 2.090 2.140 1,220,000 2,586,600 2.1202 1.842 1.842 1.851 1.816 1.860 1,403,929 1.8424 0.47%
2013-07-17 0 2.110 2.080 2.110 2.060 2.160 2,961,236 6,180,309 2.0871 1.834 1.807 1.834 1.790 1.877 3,407,676 1.8136 -0.94%
2013-07-16 0 2.130 2.100 2.130 2.090 2.150 4,050,000 8,541,200 2.1089 1.851 1.825 1.851 1.816 1.868 4,660,584 1.8326 -2.74%
2013-07-15 0 2.190 2.170 2.190 2.170 2.220 1,040,000 2,280,600 2.1929 1.903 1.886 1.903 1.886 1.929 1,196,792 1.9056 0.46%
2013-07-12 0 2.180 2.180 2.190 2.170 2.200 1,530,000 3,346,500 2.1873 1.894 1.894 1.903 1.886 1.912 1,760,665 1.9007 -1.80%
2013-07-11 0 2.220 2.200 2.220 2.160 2.230 1,540,000 3,401,500 2.2088 1.929 1.912 1.929 1.877 1.938 1,772,173 1.9194 2.78%
2013-07-10 0 2.160 2.160 2.190 2.040 2.190 5,340,000 11,240,200 2.1049 1.877 1.877 1.903 1.773 1.903 6,145,067 1.8291 -1.37%
2013-07-09 0 2.190 2.180 2.200 2.180 2.230 660,000 1,449,900 2.1968 1.903 1.894 1.912 1.894 1.938 759,503 1.9090 0.92%
2013-07-08 0 2.170 2.170 2.190 2.150 2.190 1,160,000 2,521,400 2.1736 1.886 1.886 1.903 1.868 1.903 1,334,883 1.8889 -2.25%
2013-07-05 0 2.220 2.220 2.230 2.200 2.240 910,000 2,024,400 2.2246 1.929 1.929 1.938 1.912 1.947 1,047,193 1.9332 0.45%
2013-07-04 0 2.210 2.200 2.210 2.170 2.250 2,361,236 5,175,711 2.1919 1.920 1.912 1.920 1.886 1.955 2,717,220 1.9048 0.45%
2013-07-03 0 2.200 2.160 2.200 2.150 2.300 3,860,000 8,482,200 2.1975 1.912 1.877 1.912 1.868 1.999 4,441,940 1.9096 -4.35%
2013-07-02 0 2.300 2.280 2.300 2.220 2.390 4,840,000 11,075,100 2.2882 1.999 1.981 1.999 1.929 2.077 5,569,686 1.9885 -3.77%
2013-06-28 0 2.390 2.390 2.400 2.380 2.450 830,000 1,998,700 2.4081 2.077 2.077 2.086 2.068 2.129 955,132 2.0926 0.42%
2013-06-27 0 2.380 2.360 2.420 2.380 2.500 1,350,000 3,296,600 2.4419 2.068 2.051 2.103 2.068 2.172 1,553,528 2.1220 -0.42%
2013-06-26 0 2.390 2.390 2.400 2.280 2.410 3,460,000 8,179,400 2.3640 2.077 2.077 2.086 1.981 2.094 3,981,635 2.0543 5.75%
2013-06-25 0 2.260 2.260 2.280 2.150 2.330 5,810,000 13,081,000 2.2515 1.964 1.964 1.981 1.868 2.025 6,685,924 1.9565 -2.59%
2013-06-24 0 2.320 2.300 2.350 2.250 2.500 3,920,000 9,122,300 2.3271 2.016 1.999 2.042 1.955 2.172 4,510,985 2.0222 -7.20%
2013-06-21 0 2.500 2.500 2.540 2.320 2.570 3,860,000 9,551,400 2.4745 2.172 2.172 2.207 2.016 2.233 4,441,940 2.1503 0.00%
2013-06-20 0 2.500 2.480 2.510 2.450 2.590 5,320,000 13,380,300 2.5151 2.172 2.155 2.181 2.129 2.251 6,122,051 2.1856 -3.47%
2013-06-19 0 2.590 2.590 2.600 2.380 2.680 10,530,000 27,101,400 2.5737 2.251 2.251 2.259 2.068 2.329 12,117,519 2.2365 5.71%
2013-06-18 0 2.450 2.440 2.450 2.190 2.540 9,710,000 23,507,800 2.4210 2.129 2.120 2.129 1.903 2.207 11,173,894 2.1038 10.87%
2013-06-17 0 2.230 2.210 2.230 2.130 2.280 3,000,000 6,704,400 2.2348 1.920 1.903 1.920 1.834 1.963 3,483,735 1.9245 4.69%
2013-06-14 0 2.130 2.140 2.150 2.120 2.220 2,190,000 4,725,500 2.1578 1.834 1.843 1.851 1.826 1.912 2,543,126 1.8581 -3.18%
2013-06-13 0 2.200 2.180 2.200 2.080 2.270 6,390,000 13,758,800 2.1532 1.895 1.877 1.895 1.791 1.955 7,420,355 1.8542 -3.08%
2013-06-11 0 2.270 2.250 2.280 2.150 2.350 5,610,000 12,516,100 2.2310 1.955 1.938 1.963 1.851 2.024 6,514,584 1.9212 -1.30%
2013-06-10 0 2.300 2.290 2.320 2.290 2.420 2,300,000 5,382,300 2.3401 1.981 1.972 1.998 1.972 2.084 2,670,863 2.0152 -3.77%
2013-06-07 0 2.390 2.380 2.400 2.350 2.410 3,070,000 7,336,200 2.3896 2.058 2.050 2.067 2.024 2.075 3,565,022 2.0578 -0.83%
2013-06-06 0 2.410 2.410 2.420 2.390 2.480 3,840,000 9,295,800 2.4208 2.075 2.075 2.084 2.058 2.136 4,459,181 2.0846 -3.98%
2013-06-05 0 2.510 2.490 2.510 2.480 2.510 2,760,000 6,891,900 2.4971 2.161 2.144 2.161 2.136 2.161 3,205,036 2.1503 -0.79%
2013-06-04 0 2.530 2.520 2.530 2.490 2.550 1,440,000 3,624,800 2.5172 2.179 2.170 2.179 2.144 2.196 1,672,193 2.1677 1.61%
2013-06-03 0 2.490 2.480 2.500 2.480 2.570 3,560,000 8,919,500 2.5055 2.144 2.136 2.153 2.136 2.213 4,134,032 2.1576 -4.23%
2013-05-31 0 2.600 2.580 2.600 2.520 2.630 6,420,000 16,654,300 2.5941 2.239 2.222 2.239 2.170 2.265 7,455,193 2.2339 2.36%
2013-05-30 0 2.540 2.530 2.540 2.460 2.540 3,374,000 8,394,400 2.4880 2.187 2.179 2.187 2.118 2.187 3,918,041 2.1425 0.79%
2013-05-29 0 2.520 2.510 2.530 2.500 2.570 2,330,000 5,895,000 2.5300 2.170 2.161 2.179 2.153 2.213 2,705,701 2.1787 -2.70%
2013-05-28 0 2.590 2.580 2.590 2.530 2.610 3,650,000 9,356,600 2.5635 2.230 2.222 2.230 2.179 2.248 4,238,544 2.2075 2.37%
2013-05-27 0 2.530 2.530 2.540 2.480 2.540 2,210,000 5,538,900 2.5063 2.179 2.179 2.187 2.136 2.187 2,566,351 2.1583 0.80%
2013-05-24 0 2.510 2.500 2.520 2.470 2.540 2,870,000 7,165,100 2.4966 2.161 2.153 2.170 2.127 2.187 3,332,773 2.1499 -0.79%
2013-05-23 0 2.530 2.530 2.540 2.500 2.580 3,220,000 8,151,400 2.5315 2.179 2.179 2.187 2.153 2.222 3,739,209 2.1800 -1.56%
2013-05-22 0 2.570 2.570 2.580 2.570 2.660 2,520,000 6,551,900 2.6000 2.213 2.213 2.222 2.213 2.291 2,926,337 2.2389 -3.38%
2013-05-21 0 2.660 2.650 2.670 2.630 2.730 3,300,000 8,820,800 2.6730 2.291 2.282 2.299 2.265 2.351 3,832,108 2.3018 1.14%
2013-05-20 0 2.630 2.620 2.640 2.550 2.650 2,810,000 7,335,200 2.6104 2.265 2.256 2.273 2.196 2.282 3,263,098 2.2479 1.94%
2013-05-16 0 2.580 2.550 2.590 2.540 2.620 3,630,000 9,315,100 2.5661 2.222 2.196 2.230 2.187 2.256 4,215,319 2.2098 -0.77%
2013-05-15 0 2.600 2.590 2.610 2.590 2.640 4,590,000 12,004,000 2.6153 2.239 2.230 2.248 2.230 2.273 5,330,114 2.2521 0.39%
2013-05-14 0 2.590 2.580 2.590 2.580 2.650 5,000,000 13,075,600 2.6151 2.230 2.222 2.230 2.222 2.282 5,806,225 2.2520 -1.52%
2013-05-13 0 2.630 2.620 2.640 2.620 2.730 5,170,000 13,726,000 2.6549 2.265 2.256 2.273 2.256 2.351 6,003,636 2.2863 -3.31%
2013-05-10 0 2.720 2.710 2.720 2.670 2.740 3,320,000 8,955,300 2.6974 2.342 2.334 2.342 2.299 2.360 3,855,333 2.3228 0.00%
2013-05-09 0 2.720 2.690 2.720 2.670 2.750 3,870,000 10,482,700 2.7087 2.342 2.316 2.342 2.299 2.368 4,494,018 2.3326 -0.73%
2013-05-08 0 2.740 2.750 2.760 2.730 2.930 6,980,000 19,630,000 2.8123 2.360 2.368 2.377 2.351 2.523 8,105,490 2.4218 -4.86%
2013-05-07 0 2.880 2.870 2.880 2.740 2.890 16,992,000 48,101,100 2.8308 2.480 2.471 2.480 2.360 2.489 19,731,875 2.4377 4.73%
2013-05-06 0 2.750 2.740 2.750 2.690 2.790 4,910,000 13,438,200 2.7369 2.368 2.360 2.368 2.316 2.403 5,701,713 2.3569 1.85%
2013-05-03 0 2.700 2.670 2.700 2.670 2.750 1,870,000 5,047,000 2.6989 2.325 2.299 2.325 2.299 2.368 2,171,528 2.3242 -0.74%
2013-05-02 0 2.720 2.710 2.720 2.540 2.720 4,880,000 13,002,300 2.6644 2.342 2.334 2.342 2.187 2.342 5,666,875 2.2944 5.43%
2013-04-30 0 2.580 2.570 2.580 2.540 2.610 2,590,000 6,666,600 2.5740 2.222 2.213 2.222 2.187 2.248 3,007,624 2.2166 0.00%
2013-04-29 0 2.580 2.570 2.590 2.570 2.650 1,460,000 3,800,500 2.6031 2.222 2.213 2.230 2.213 2.282 1,695,418 2.2416 -1.90%
2013-04-26 0 2.630 2.630 2.640 2.620 2.700 3,880,000 10,290,500 2.6522 2.265 2.265 2.273 2.256 2.325 4,505,630 2.2839 -1.87%
2013-04-25 0 2.680 2.680 2.700 2.680 2.760 1,880,000 5,100,700 2.7131 2.308 2.308 2.325 2.308 2.377 2,183,141 2.3364 -1.11%
2013-04-24 0 2.710 2.700 2.720 2.670 2.740 6,860,000 18,577,500 2.7081 2.334 2.325 2.342 2.299 2.360 7,966,140 2.3321 1.50%
2013-04-23 0 2.670 2.660 2.680 2.610 2.680 1,420,000 3,762,600 2.6497 2.299 2.291 2.308 2.248 2.308 1,648,968 2.2818 0.75%
2013-04-22 0 2.650 2.640 2.650 2.650 2.770 4,650,000 12,542,900 2.6974 2.282 2.273 2.282 2.282 2.385 5,399,789 2.3228 -1.85%
2013-04-19 0 2.700 2.690 2.700 2.650 2.720 2,030,000 5,468,500 2.6938 2.325 2.316 2.325 2.282 2.342 2,357,327 2.3198 0.75%
2013-04-18 0 2.680 2.660 2.680 2.650 2.740 2,850,000 7,661,300 2.6882 2.308 2.291 2.308 2.282 2.360 3,309,548 2.3149 -1.47%
2013-04-17 0 2.720 2.700 2.720 2.670 2.810 10,630,000 29,092,100 2.7368 2.342 2.325 2.342 2.299 2.420 12,344,034 2.3568 1.87%
2013-04-16 0 2.670 2.650 2.670 2.520 2.670 4,210,000 11,037,800 2.6218 2.299 2.282 2.299 2.170 2.299 4,888,841 2.2578 4.71%
2013-04-15 0 2.550 2.550 2.570 2.540 2.600 640,000 1,639,100 2.5611 2.196 2.196 2.213 2.187 2.239 743,197 2.2055 -1.92%
2013-04-12 0 2.600 2.600 2.620 2.500 2.630 5,290,000 13,662,200 2.5826 2.239 2.239 2.256 2.153 2.265 6,142,986 2.2240 0.78%
2013-04-11 0 2.580 2.570 2.580 2.510 2.650 8,470,000 21,733,500 2.5659 2.222 2.213 2.222 2.161 2.282 9,835,745 2.2096 0.39%
2013-04-10 0 2.570 2.560 2.580 2.490 2.620 6,950,000 17,727,800 2.5508 2.213 2.205 2.222 2.144 2.256 8,070,653 2.1966 0.78%
2013-04-09 0 2.550 2.540 2.550 2.520 2.620 5,480,000 14,032,600 2.5607 2.196 2.187 2.196 2.170 2.256 6,363,622 2.2051 2.82%
2013-04-08 0 2.480 2.480 2.500 2.450 2.600 2,760,000 6,953,100 2.5192 2.136 2.136 2.153 2.110 2.239 3,205,036 2.1694 -1.59%
2013-04-05 0 2.520 2.510 2.530 2.290 2.550 9,360,000 22,806,200 2.4366 2.170 2.161 2.179 1.972 2.196 10,869,253 2.0982 4.13%
2013-04-03 0 2.420 2.420 2.440 2.380 2.660 14,520,000 36,024,400 2.4810 2.084 2.084 2.101 2.050 2.291 16,861,277 2.1365 -9.70%
2013-04-02 0 2.680 2.680 2.690 2.620 2.770 8,510,000 22,770,500 2.6757 2.308 2.308 2.316 2.256 2.385 9,882,195 2.3042 -3.25%
2013-03-28 0 2.770 2.760 2.770 2.730 2.790 2,940,000 8,092,700 2.7526 2.385 2.377 2.385 2.351 2.403 3,414,060 2.3704 -1.07%
2013-03-27 0 2.800 2.790 2.800 2.750 2.820 5,100,000 14,202,200 2.7847 2.411 2.403 2.411 2.368 2.428 5,922,349 2.3981 0.00%
2013-03-26 0 2.800 2.790 2.800 2.780 2.880 4,731,904 13,316,855 2.8143 2.411 2.403 2.411 2.394 2.480 5,494,900 2.4235 -2.44%
2013-03-25 0 2.870 2.860 2.870 2.850 2.960 6,370,000 18,468,300 2.8993 2.471 2.463 2.471 2.454 2.549 7,397,130 2.4967 -2.05%
2013-03-22 0 2.930 2.920 2.940 2.820 2.950 10,380,000 30,043,200 2.8943 2.523 2.515 2.532 2.428 2.540 12,053,723 2.4924 0.69%
2013-03-21 0 2.910 2.910 2.920 2.740 2.960 16,710,000 48,368,600 2.8946 2.506 2.506 2.515 2.360 2.549 19,404,403 2.4927 5.43%
2013-03-20 0 2.760 2.760 2.770 2.670 2.780 17,610,000 47,961,100 2.7235 2.377 2.377 2.385 2.299 2.394 20,449,524 2.3453 -0.72%
2013-03-19 0 2.780 2.780 2.790 2.720 2.860 7,650,000 21,314,650 2.7862 2.394 2.394 2.403 2.342 2.463 8,883,524 2.3993 -1.42%
2013-03-18 0 2.820 2.820 2.830 2.800 2.880 4,550,000 12,882,600 2.8313 2.428 2.428 2.437 2.411 2.480 5,283,665 2.4382 -3.42%
2013-03-15 0 2.920 2.910 2.920 2.910 3.050 11,250,000 33,669,300 2.9928 2.515 2.506 2.515 2.506 2.626 13,064,006 2.5773 -1.68%
2013-03-14 0 2.970 2.970 2.990 2.800 3.000 11,320,000 32,875,700 2.9042 2.558 2.558 2.575 2.411 2.583 13,145,293 2.5009 6.07%
2013-03-13 0 2.800 2.800 2.810 2.710 2.880 8,480,000 23,576,500 2.7802 2.411 2.411 2.420 2.334 2.480 9,847,357 2.3942 -1.41%
2013-03-12 0 2.840 2.830 2.850 2.690 2.930 24,870,000 70,062,000 2.8171 2.446 2.437 2.454 2.316 2.523 28,880,162 2.4260 4.03%
2013-03-11 0 2.730 2.720 2.740 2.710 3.000 31,920,000 91,175,700 2.8564 2.351 2.342 2.360 2.334 2.583 37,066,939 2.4598 -7.77%
2013-03-08 0 2.960 2.940 2.960 2.910 3.380 32,717,000 100,951,120 3.0856 2.549 2.532 2.549 2.506 2.911 37,992,452 2.6571 -11.11%
2013-03-07 0 3.330 3.310 3.330 3.300 3.440 11,740,000 39,338,100 3.3508 2.868 2.850 2.868 2.842 2.962 13,633,016 2.8855 -3.20%
2013-03-06 0 3.440 3.420 3.430 3.400 3.540 8,030,000 27,779,100 3.4594 2.962 2.945 2.954 2.928 3.048 9,324,797 2.9791 -0.58%
2013-03-05 0 3.460 3.450 3.470 3.330 3.470 11,470,000 39,166,000 3.4146 2.980 2.971 2.988 2.868 2.988 13,319,480 2.9405 2.98%
2013-03-04 0 3.360 3.350 3.370 3.190 3.370 16,430,000 54,240,000 3.3013 2.893 2.885 2.902 2.747 2.902 19,079,255 2.8429 5.00%
2013-03-01 0 3.200 3.190 3.210 3.160 3.260 8,116,600 26,041,952 3.2085 2.756 2.747 2.764 2.721 2.807 9,425,361 2.7630 -0.31%
2013-02-28 0 3.210 3.200 3.210 3.170 3.270 16,500,000 53,179,300 3.2230 2.764 2.756 2.764 2.730 2.816 19,160,542 2.7755 1.26%
2013-02-27 0 3.170 3.170 3.180 3.100 3.210 16,190,000 51,166,900 3.1604 2.730 2.730 2.738 2.670 2.764 18,800,556 2.7216 3.26%
2013-02-26 0 3.070 3.070 3.080 3.030 3.190 13,021,000 40,586,380 3.1170 2.644 2.644 2.652 2.609 2.747 15,120,571 2.6842 -1.29%
2013-02-25 0 3.110 3.090 3.110 3.030 3.210 7,460,000 23,239,800 3.1153 2.678 2.661 2.678 2.609 2.764 8,662,887 2.6827 -0.96%
2013-02-22 0 3.140 3.140 3.150 3.020 3.250 12,790,000 40,529,800 3.1689 2.704 2.704 2.713 2.601 2.799 14,852,323 2.7289 0.96%
2013-02-21 0 3.110 3.100 3.120 3.080 3.210 14,430,850 45,084,626 3.1242 2.678 2.670 2.687 2.652 2.764 16,757,752 2.6904 -3.42%
2013-02-20 0 3.220 3.200 3.210 3.050 3.250 28,550,000 90,557,700 3.1719 2.773 2.756 2.764 2.626 2.799 33,153,544 2.7315 6.27%
2013-02-19 0 3.030 3.030 3.040 2.990 3.130 7,810,000 23,824,300 3.0505 2.609 2.609 2.618 2.575 2.695 9,069,323 2.6269 1.34%
2013-02-18 0 2.990 2.990 3.000 2.980 3.150 13,935,000 42,609,200 3.0577 2.575 2.575 2.583 2.566 2.713 16,181,949 2.6331 -1.64%
2013-02-15 0 3.040 3.040 3.050 2.980 3.190 24,206,429 74,889,758 3.0938 2.618 2.618 2.626 2.566 2.747 28,109,594 2.6642 2.01%
2013-02-14 0 2.980 2.980 2.990 2.650 2.990 31,455,000 89,889,950 2.8577 2.566 2.566 2.575 2.282 2.575 36,526,961 2.4609 13.74%
2013-02-08 0 2.620 2.620 2.630 2.590 2.660 6,380,000 16,812,500 2.6352 2.256 2.256 2.265 2.230 2.291 7,408,743 2.2693 0.00%
2013-02-07 0 2.620 2.610 2.630 2.600 2.740 14,110,000 37,476,800 2.6560 2.256 2.248 2.265 2.239 2.360 16,385,167 2.2872 -1.87%
2013-02-06 0 2.670 2.650 2.670 2.600 2.710 12,470,000 33,046,400 2.6501 2.299 2.282 2.299 2.239 2.334 14,480,725 2.2821 -0.37%
2013-02-05 0 2.680 2.660 2.690 2.590 2.730 13,850,000 37,187,800 2.6850 2.308 2.291 2.316 2.230 2.351 16,083,243 2.3122 1.13%
2013-02-04 0 2.650 2.630 2.660 2.600 2.790 14,610,000 39,373,150 2.6949 2.282 2.265 2.291 2.239 2.403 16,965,789 2.3207 0.38%
2013-02-01 0 2.640 2.640 2.650 2.580 2.750 18,400,000 49,013,800 2.6638 2.273 2.273 2.282 2.222 2.368 21,366,907 2.2939 0.76%
2013-01-31 0 2.620 2.620 2.630 2.530 2.840 19,890,000 52,625,800 2.6458 2.256 2.256 2.265 2.179 2.446 23,097,162 2.2785 -8.07%
2013-01-30 0 2.850 2.840 2.850 2.660 2.890 16,986,000 48,000,460 2.8259 2.454 2.446 2.454 2.291 2.489 19,724,907 2.4335 4.01%
2013-01-29 0 2.740 2.730 2.760 2.420 2.750 28,590,000 74,936,500 2.6211 2.360 2.351 2.377 2.084 2.368 33,199,994 2.2571 11.84%
2013-01-28 0 2.450 2.450 2.470 2.350 2.510 19,566,000 48,089,700 2.4578 2.110 2.110 2.127 2.024 2.161 22,720,919 2.1165 1.66%
2013-01-25 0 2.410 2.390 2.400 2.240 2.430 27,750,000 65,286,640 2.3527 2.075 2.058 2.067 1.929 2.093 32,224,548 2.0260 9.05%
2013-01-24 0 2.210 2.210 2.220 2.170 2.280 26,920,000 59,775,200 2.2205 1.903 1.903 1.912 1.869 1.963 31,260,715 1.9122 4.74%
2013-01-23 0 2.110 2.120 2.130 2.000 2.200 21,085,475 44,270,195 2.0996 1.817 1.826 1.834 1.722 1.895 24,485,402 1.8080 7.11%
2013-01-22 0 1.970 1.950 1.980 1.930 2.030 9,540,000 18,995,100 1.9911 1.696 1.679 1.705 1.662 1.748 11,078,277 1.7146 -1.50%
2013-01-21 0 2.000 1.990 2.000 1.960 2.020 9,220,000 18,431,400 1.9991 1.722 1.714 1.722 1.688 1.740 10,706,679 1.7215 0.50%
2013-01-18 0 1.990 1.980 1.990 1.840 2.120 51,100,000 99,254,900 1.9424 1.714 1.705 1.714 1.585 1.826 59,339,618 1.6727 8.15%
2013-01-17 0 1.840 1.840 1.850 1.810 1.850 1,920,000 3,519,800 1.8332 1.585 1.585 1.593 1.559 1.593 2,229,590 1.5787 1.10%
2013-01-16 0 1.820 1.800 1.830 1.770 1.820 3,040,000 5,469,700 1.7992 1.567 1.550 1.576 1.524 1.567 3,530,185 1.5494 0.00%
2013-01-15 0 1.820 1.820 1.830 1.820 1.860 1,210,000 2,215,400 1.8309 1.567 1.567 1.576 1.567 1.602 1,405,106 1.5767 -2.15%
2013-01-14 0 1.860 1.830 1.860 1.800 1.860 2,450,000 4,479,800 1.8285 1.602 1.576 1.602 1.550 1.602 2,845,050 1.5746 0.00%
2013-01-11 0 1.860 1.860 1.880 1.810 1.880 2,940,000 5,422,000 1.8442 1.602 1.602 1.619 1.559 1.619 3,414,060 1.5881 0.54%
2013-01-10 0 1.850 1.850 1.880 1.840 1.910 1,780,000 3,337,500 1.8750 1.593 1.593 1.619 1.585 1.645 2,067,016 1.6146 -2.12%
2013-01-09 0 1.890 1.880 1.890 1.810 1.900 7,830,000 14,409,300 1.8403 1.628 1.619 1.628 1.559 1.636 9,092,548 1.5847 0.53%
2013-01-08 0 1.880 1.860 1.880 1.860 1.920 1,770,000 3,322,700 1.8772 1.619 1.602 1.619 1.602 1.653 2,055,404 1.6166 -1.05%
2013-01-07 0 1.900 1.880 1.900 1.750 1.910 4,450,000 8,260,000 1.8562 1.636 1.619 1.636 1.507 1.645 5,167,540 1.5984 1.06%
2013-01-04 0 1.880 1.870 1.890 1.840 1.910 3,040,000 5,709,800 1.8782 1.619 1.610 1.628 1.585 1.645 3,530,185 1.6174 -1.05%
2013-01-03 0 1.900 1.900 1.910 1.840 1.930 3,450,000 6,521,600 1.8903 1.636 1.636 1.645 1.585 1.662 4,006,295 1.6278 2.70%
2013-01-02 0 1.850 1.850 1.870 1.830 1.910 7,020,000 13,246,100 1.8869 1.593 1.593 1.610 1.576 1.645 8,151,940 1.6249 1.09%
2012-12-31 0 1.830 1.820 1.840 1.760 1.840 2,050,000 3,702,700 1.8062 1.576 1.567 1.585 1.516 1.585 2,380,552 1.5554 2.81%
2012-12-28 0 1.780 1.770 1.780 1.770 1.830 2,700,000 4,836,200 1.7912 1.533 1.524 1.533 1.524 1.576 3,135,361 1.5425 -2.73%
2012-12-27 0 1.830 1.810 1.820 1.660 1.850 12,560,000 22,506,100 1.7919 1.576 1.559 1.567 1.430 1.593 14,585,237 1.5431 8.93%
2012-12-24 0 1.680 1.650 1.680 1.630 1.680 420,000 699,800 1.6662 1.447 1.421 1.447 1.404 1.447 487,723 1.4348 0.60%
2012-12-21 0 1.670 1.630 1.670 1.620 1.670 560,000 921,900 1.6463 1.438 1.404 1.438 1.395 1.438 650,297 1.4177 1.21%
2012-12-20 0 1.650 1.650 1.660 1.650 1.660 220,000 364,200 1.6555 1.421 1.421 1.430 1.421 1.430 255,474 1.4256 -0.60%
2012-12-19 0 1.660 1.640 1.660 1.640 1.660 370,000 612,900 1.6565 1.430 1.412 1.430 1.412 1.430 429,661 1.4265 -1.19%
2012-12-18 0 1.680 1.670 1.680 1.650 1.700 720,000 1,205,100 1.6738 1.447 1.438 1.447 1.421 1.464 836,096 1.4413 0.00%
2012-12-17 0 1.680 1.670 1.680 1.630 1.680 620,000 1,028,500 1.6589 1.447 1.438 1.447 1.404 1.447 719,972 1.4285 0.00%
2012-12-14 0 1.680 1.670 1.680 1.650 1.690 710,000 1,184,900 1.6689 1.447 1.438 1.447 1.421 1.455 824,484 1.4371 -0.59%
2012-12-13 0 1.690 1.670 1.690 1.640 1.690 470,000 777,600 1.6545 1.455 1.438 1.455 1.412 1.455 545,785 1.4247 1.20%
2012-12-12 0 1.670 1.670 1.680 1.650 1.700 660,000 1,098,900 1.6650 1.438 1.438 1.447 1.421 1.464 766,422 1.4338 0.00%
2012-12-11 0 1.670 1.660 1.680 1.630 1.680 990,000 1,637,300 1.6538 1.438 1.430 1.447 1.404 1.447 1,149,633 1.4242 0.00%
2012-12-10 0 1.670 1.660 1.680 1.650 1.700 990,000 1,648,800 1.6655 1.438 1.430 1.447 1.421 1.464 1,149,633 1.4342 -1.18%
2012-12-07 0 1.690 1.680 1.690 1.670 1.700 1,550,000 2,600,500 1.6777 1.455 1.447 1.455 1.438 1.464 1,799,930 1.4448 0.00%
2012-12-06 0 1.690 1.690 1.700 1.680 1.760 1,030,000 1,763,500 1.7121 1.455 1.455 1.464 1.447 1.516 1,196,082 1.4744 -1.17%
2012-12-05 0 1.710 1.700 1.710 1.680 1.710 2,290,000 3,896,000 1.7013 1.473 1.464 1.473 1.447 1.473 2,659,251 1.4651 2.40%
2012-12-04 0 1.670 1.660 1.670 1.660 1.730 1,520,000 2,544,900 1.6743 1.438 1.430 1.438 1.430 1.490 1,765,092 1.4418 -1.18%
2012-12-03 0 1.690 1.680 1.690 1.660 1.710 2,300,000 3,901,700 1.6964 1.455 1.447 1.455 1.430 1.473 2,670,863 1.4608 2.42%
2012-11-30 0 1.650 1.650 1.690 1.650 1.710 1,040,000 1,740,300 1.6734 1.421 1.421 1.455 1.421 1.473 1,207,695 1.4410 -2.94%
2012-11-29 0 1.700 1.680 1.700 1.660 1.700 960,000 1,609,000 1.6760 1.464 1.447 1.464 1.430 1.464 1,114,795 1.4433 0.59%
2012-11-28 0 1.690 1.650 1.690 1.650 1.720 1,490,000 2,498,800 1.6770 1.455 1.421 1.455 1.421 1.481 1,730,255 1.4442 -0.59%
2012-11-27 0 1.700 1.680 1.700 1.580 1.700 1,640,000 2,708,000 1.6512 1.464 1.447 1.464 1.361 1.464 1,904,442 1.4219 6.25%
2012-11-26 0 1.600 1.590 1.650 1.590 1.710 2,560,000 4,203,800 1.6421 1.378 1.369 1.421 1.369 1.473 2,972,787 1.4141 -5.88%
2012-11-23 0 1.700 1.710 1.720 1.700 1.750 570,000 980,400 1.7200 1.464 1.473 1.481 1.464 1.507 661,910 1.4812 -1.16%
2012-11-22 0 1.720 1.710 1.720 1.710 1.760 860,000 1,477,300 1.7178 1.481 1.473 1.481 1.473 1.516 998,671 1.4793 1.78%
2012-11-21 0 1.690 1.690 1.710 1.690 1.750 1,180,000 2,018,200 1.7103 1.455 1.455 1.473 1.455 1.507 1,370,269 1.4728 -2.31%
2012-11-20 0 1.730 1.720 1.750 1.730 1.790 1,340,000 2,361,000 1.7619 1.490 1.481 1.507 1.490 1.541 1,556,068 1.5173 -1.14%
2012-11-19 0 1.750 1.730 1.750 1.720 1.780 1,030,000 1,795,100 1.7428 1.507 1.490 1.507 1.481 1.533 1,196,082 1.5008 1.16%
2012-11-16 0 1.730 1.730 1.750 1.730 1.800 2,270,000 4,006,000 1.7648 1.490 1.490 1.507 1.490 1.550 2,636,026 1.5197 -2.26%
2012-11-15 0 1.770 1.740 1.770 1.720 1.790 4,800,000 8,553,700 1.7820 1.524 1.498 1.524 1.481 1.541 5,573,976 1.5346 2.31%
2012-11-14 0 1.730 1.730 1.740 1.660 1.770 2,540,000 4,389,300 1.7281 1.490 1.490 1.498 1.430 1.524 2,949,562 1.4881 5.49%
2012-11-13 0 1.640 1.630 1.640 1.620 1.650 970,000 1,585,900 1.6349 1.412 1.404 1.412 1.395 1.421 1,126,408 1.4079 -2.96%
2012-11-12 0 1.690 1.680 1.690 1.640 1.690 280,000 466,800 1.6671 1.455 1.447 1.455 1.412 1.455 325,149 1.4357 0.00%
2012-11-09 0 1.690 1.680 1.690 1.640 1.700 370,000 616,400 1.6659 1.455 1.447 1.455 1.412 1.464 429,661 1.4346 0.60%
2012-11-08 0 1.680 1.670 1.680 1.620 1.680 460,000 757,800 1.6474 1.447 1.438 1.447 1.395 1.447 534,173 1.4186 -0.59%
2012-11-07 0 1.690 1.680 1.690 1.650 1.710 888,000 1,493,640 1.6820 1.455 1.447 1.455 1.421 1.473 1,031,186 1.4485 -1.17%
2012-11-06 0 1.710 1.710 1.720 1.630 1.740 2,070,000 3,543,200 1.7117 1.473 1.473 1.481 1.404 1.498 2,403,777 1.4740 1.79%
2012-11-05 0 1.680 1.680 1.690 1.650 1.700 1,280,000 2,128,500 1.6629 1.447 1.447 1.455 1.421 1.464 1,486,394 1.4320 0.00%
2012-11-02 0 1.680 1.680 1.720 1.680 1.760 2,780,000 4,788,400 1.7224 1.447 1.447 1.481 1.447 1.516 3,228,261 1.4833 -3.45%
2012-11-01 0 1.740 1.740 1.750 1.700 1.790 4,680,000 8,155,500 1.7426 1.498 1.498 1.507 1.464 1.541 5,434,626 1.5007 -0.57%
2012-10-31 0 1.750 1.750 1.760 1.660 1.760 7,900,000 13,574,500 1.7183 1.507 1.507 1.516 1.430 1.516 9,173,835 1.4797 7.36%
2012-10-30 0 1.630 1.620 1.630 1.530 1.640 4,150,000 6,666,200 1.6063 1.404 1.395 1.404 1.318 1.412 4,819,167 1.3833 5.16%
2012-10-29 0 1.550 1.540 1.570 1.430 1.580 2,370,000 3,548,600 1.4973 1.335 1.326 1.352 1.231 1.361 2,752,151 1.2894 6.16%
2012-10-26 0 1.460 1.420 1.460 1.420 1.470 150,000 217,900 1.4527 1.257 1.223 1.257 1.223 1.266 174,187 1.2510 -1.35%
2012-10-25 0 1.480 1.430 1.480 1.450 1.490 400,000 584,400 1.4610 1.274 1.231 1.274 1.249 1.283 464,498 1.2581 0.68%
2012-10-24 0 1.470 1.400 1.470 1.420 1.470 760,000 1,085,800 1.4287 1.266 1.206 1.266 1.223 1.266 882,546 1.2303 3.52%
2012-10-22 0 1.420 1.400 1.420 1.380 1.420 470,000 661,600 1.4077 1.223 1.206 1.223 1.188 1.223 545,785 1.2122 2.90%
2012-10-19 0 1.380 1.360 1.380 1.360 1.390 220,000 301,900 1.3723 1.188 1.171 1.188 1.171 1.197 255,474 1.1817 0.00%
2012-10-18 0 1.380 1.370 1.400 1.380 1.420 520,000 724,500 1.3933 1.188 1.180 1.206 1.188 1.223 603,847 1.1998 -4.83%
2012-10-17 0 1.450 1.420 1.450 1.340 1.510 3,660,000 5,230,300 1.4290 1.249 1.223 1.249 1.154 1.300 4,250,157 1.2306 8.21%
2012-10-16 0 1.340 1.320 1.340 1.330 1.340 160,000 213,200 1.3325 1.154 1.137 1.154 1.145 1.154 185,799 1.1475 0.00%
2012-10-15 0 1.340 1.310 1.340 - - 0 0 - 1.154 1.128 1.154 - - 0 - -0.74%
2012-10-12 0 1.350 1.320 1.350 1.350 1.360 140,000 189,700 1.3550 1.163 1.137 1.163 1.163 1.171 162,574 1.1669 0.00%
2012-10-11 0 1.350 1.320 1.350 1.320 1.350 130,000 174,500 1.3423 1.163 1.137 1.163 1.137 1.163 150,962 1.1559 0.00%
2012-10-10 0 1.350 1.330 1.350 1.350 1.370 170,000 230,100 1.3535 1.163 1.145 1.163 1.163 1.180 197,412 1.1656 -1.46%
2012-10-09 0 1.370 1.330 1.370 1.350 1.370 120,000 163,000 1.3583 1.180 1.145 1.180 1.163 1.180 139,349 1.1697 0.74%
2012-10-08 0 1.360 1.360 1.370 1.310 1.360 640,000 852,500 1.3320 1.171 1.171 1.180 1.128 1.171 743,197 1.1471 -0.73%
2012-10-05 0 1.370 1.320 1.370 1.370 1.370 50,000 68,500 1.3700 1.180 1.137 1.180 1.180 1.180 58,062 1.1798 1.48%
2012-10-04 0 1.350 1.340 1.370 1.280 1.370 980,000 1,302,700 1.3293 1.163 1.154 1.180 1.102 1.180 1,138,020 1.1447 0.00%
2012-10-03 0 1.350 1.320 1.350 1.260 1.350 80,000 106,900 1.3363 1.163 1.137 1.163 1.085 1.163 92,900 1.1507 0.00%
2012-09-28 0 1.350 1.310 1.350 1.320 1.360 760,000 1,014,000 1.3342 1.163 1.128 1.163 1.137 1.171 882,546 1.1489 1.50%
2012-09-27 0 1.330 1.250 1.330 - - 0 0 - 1.145 1.076 1.145 - - 0 - -0.75%
2012-09-26 0 1.340 1.260 1.340 - - 0 0 - 1.154 1.085 1.154 - - 0 - 0.00%
2012-09-25 0 1.340 1.310 1.340 1.300 1.340 120,000 159,200 1.3267 1.154 1.128 1.154 1.119 1.154 139,349 1.1425 0.75%
2012-09-24 0 1.330 1.330 1.350 - - 0 0 - 1.145 1.145 1.163 - - 0 - 0.00%
2012-09-21 0 1.330 1.300 1.330 - - 0 0 - 1.145 1.119 1.145 - - 0 - 0.00%
2012-09-20 0 1.330 1.300 1.340 1.330 1.330 50,000 66,500 1.3300 1.145 1.119 1.154 1.145 1.145 58,062 1.1453 -0.75%
2012-09-19 0 1.340 1.310 1.340 1.300 1.340 480,000 633,800 1.3204 1.154 1.128 1.154 1.119 1.154 557,398 1.1371 0.00%
2012-09-18 0 1.340 1.290 1.340 1.280 1.340 650,000 845,100 1.3002 1.154 1.111 1.154 1.102 1.154 754,809 1.1196 0.75%
2012-09-17 0 1.330 1.330 1.370 1.330 1.330 20,000 26,600 1.3300 1.145 1.145 1.180 1.145 1.145 23,225 1.1453 -2.21%
2012-09-14 0 1.360 1.320 1.360 1.350 1.360 60,000 81,100 1.3517 1.171 1.137 1.171 1.163 1.171 69,675 1.1640 0.74%
2012-09-13 0 1.350 1.310 1.350 1.330 1.350 220,000 293,100 1.3323 1.163 1.128 1.163 1.145 1.163 255,474 1.1473 0.00%
2012-09-12 0 1.350 1.330 1.350 1.330 1.360 350,000 470,900 1.3454 1.163 1.145 1.163 1.145 1.171 406,436 1.1586 -0.74%
2012-09-11 0 1.360 1.330 1.370 1.320 1.360 190,000 256,300 1.3489 1.171 1.145 1.180 1.137 1.171 220,637 1.1616 0.00%
2012-09-10 0 1.360 1.330 1.360 1.340 1.360 60,000 80,800 1.3467 1.171 1.145 1.171 1.154 1.171 69,675 1.1597 1.49%
2012-09-07 0 1.340 1.340 1.370 1.340 1.380 380,000 519,100 1.3661 1.154 1.154 1.180 1.154 1.188 441,273 1.1764 -2.90%
2012-09-06 0 1.380 1.330 1.380 1.330 1.380 220,000 299,200 1.3600 1.188 1.145 1.188 1.145 1.188 255,474 1.1712 0.00%
2012-09-05 0 1.380 1.350 1.380 - - 0 0 - 1.188 1.163 1.188 - - 0 - 0.00%
2012-09-04 0 1.380 1.360 1.380 1.380 1.380 10,000 13,800 1.3800 1.188 1.171 1.188 1.188 1.188 11,612 1.1884 0.00%
2012-09-03 0 1.380 1.350 1.380 - - 0 0 - 1.188 1.163 1.188 - - 0 - 0.00%
2012-08-31 0 1.380 1.350 1.390 1.350 1.380 260,000 356,100 1.3696 1.188 1.163 1.197 1.163 1.188 301,924 1.1794 0.00%
2012-08-30 0 1.380 1.360 1.380 1.380 1.390 120,000 165,800 1.3817 1.188 1.171 1.188 1.188 1.197 139,349 1.1898 -1.43%
2012-08-29 0 1.400 1.380 1.400 1.360 1.400 90,000 124,400 1.3822 1.206 1.188 1.206 1.171 1.206 104,512 1.1903 1.45%
2012-08-28 0 1.380 1.380 1.400 1.370 1.400 260,000 359,600 1.3831 1.188 1.188 1.206 1.180 1.206 301,924 1.1910 0.00%
2012-08-27 0 1.380 1.360 1.380 1.350 1.390 300,000 412,200 1.3740 1.188 1.171 1.188 1.163 1.197 348,373 1.1832 -1.43%
2012-08-24 0 1.400 1.350 1.420 1.340 1.410 610,000 836,400 1.3711 1.206 1.163 1.223 1.154 1.214 708,359 1.1808 0.00%
2012-08-23 0 1.400 1.390 1.430 1.400 1.400 310,000 434,000 1.4000 1.206 1.197 1.231 1.206 1.206 359,986 1.2056 1.45%
2012-08-22 0 1.380 1.370 1.400 1.380 1.400 340,000 473,800 1.3935 1.188 1.180 1.206 1.188 1.206 394,823 1.2000 -1.43%
2012-08-21 0 1.400 1.380 1.400 1.380 1.400 470,000 655,400 1.3945 1.206 1.188 1.206 1.188 1.206 545,785 1.2008 -0.71%
2012-08-20 0 1.410 1.390 1.430 1.380 1.410 160,000 221,700 1.3856 1.214 1.197 1.231 1.188 1.214 185,799 1.1932 0.00%
2012-08-17 0 1.410 1.370 1.420 1.410 1.410 100,000 141,000 1.4100 1.214 1.180 1.223 1.214 1.214 116,124 1.2142 -0.70%
2012-08-16 0 1.420 1.370 1.420 1.400 1.420 530,000 746,000 1.4075 1.223 1.180 1.223 1.206 1.223 615,460 1.2121 2.16%
2012-08-15 0 1.390 1.380 1.400 1.390 1.390 100,000 139,000 1.3900 1.197 1.188 1.206 1.197 1.197 116,124 1.1970 -1.42%
2012-08-14 0 1.410 1.380 1.410 - - 170,000 239,700 1.4100 1.214 1.188 1.214 - - 197,412 1.2142 -0.70%
2012-08-13 0 1.420 1.380 1.420 1.370 1.420 540,000 749,100 1.3872 1.223 1.188 1.223 1.180 1.223 627,072 1.1946 -0.70%
2012-08-10 0 1.430 1.400 1.430 1.440 1.440 160,000 230,400 1.4400 1.231 1.206 1.231 1.240 1.240 185,799 1.2400 0.70%
2012-08-09 0 1.420 1.360 1.430 - - 0 0 - 1.223 1.171 1.231 - - 0 - 0.00%
2012-08-08 0 1.420 1.370 1.420 - - 0 0 - 1.223 1.180 1.223 - - 0 - 0.00%
2012-08-07 0 1.420 1.370 1.430 - - 0 0 - 1.223 1.180 1.231 - - 0 - 0.00%
2012-08-06 0 1.420 1.350 1.450 1.340 1.420 730,000 1,015,800 1.3915 1.223 1.163 1.249 1.154 1.223 847,709 1.1983 5.97%
2012-08-03 0 1.340 1.320 1.350 1.320 1.360 300,000 404,000 1.3467 1.154 1.137 1.163 1.137 1.171 348,373 1.1597 -3.60%
2012-08-02 0 1.390 1.370 1.390 1.360 1.400 60,000 83,400 1.3900 1.197 1.180 1.197 1.171 1.206 69,675 1.1970 -0.71%
2012-08-01 0 1.400 1.360 1.400 1.390 1.400 114,150 158,919 1.3922 1.206 1.171 1.206 1.197 1.206 132,556 1.1989 0.00%
2012-07-31 0 1.400 1.370 1.400 - - 0 0 - 1.206 1.180 1.206 - - 0 - 0.00%
2012-07-30 0 1.400 1.370 1.410 1.400 1.400 40,000 56,000 1.4000 1.206 1.180 1.214 1.206 1.206 46,450 1.2056 0.72%
2012-07-27 0 1.390 1.360 1.390 1.370 1.400 300,000 413,200 1.3773 1.197 1.171 1.197 1.180 1.206 348,373 1.1861 2.21%
2012-07-26 0 1.360 1.330 1.360 1.360 1.360 70,000 95,200 1.3600 1.171 1.145 1.171 1.171 1.171 81,287 1.1712 0.00%
2012-07-25 0 1.360 1.350 1.360 1.360 1.360 240,000 328,200 1.3675 1.171 1.163 1.171 1.171 1.171 278,699 1.1776 0.00%
2012-07-24 0 1.360 1.330 1.360 1.360 1.360 250,000 340,000 1.3600 1.171 1.145 1.171 1.171 1.171 290,311 1.1712 0.00%
2012-07-23 0 1.360 1.340 1.360 1.320 1.410 950,000 1,290,600 1.3585 1.171 1.154 1.171 1.137 1.214 1,103,183 1.1699 -3.55%
2012-07-20 0 1.410 1.380 1.420 1.370 1.410 230,000 319,400 1.3887 1.214 1.188 1.223 1.180 1.214 267,086 1.1959 0.71%
2012-07-19 0 1.400 1.400 1.420 1.400 1.400 100,000 140,000 1.4000 1.206 1.206 1.223 1.206 1.206 116,124 1.2056 0.00%
2012-07-18 0 1.400 1.380 1.420 - - 0 0 - 1.206 1.188 1.223 - - 0 - 0.00%
2012-07-17 0 1.400 1.390 1.420 1.400 1.420 630,000 887,100 1.4081 1.206 1.197 1.223 1.206 1.223 731,584 1.2126 1.45%
2012-07-16 0 1.380 1.380 1.410 1.380 1.400 230,000 321,400 1.3974 1.188 1.188 1.214 1.188 1.206 267,086 1.2034 -2.13%
2012-07-13 0 1.410 1.400 1.430 1.410 1.410 30,000 42,300 1.4100 1.214 1.206 1.231 1.214 1.214 34,837 1.2142 0.00%
2012-07-12 0 1.410 1.410 1.420 1.400 1.400 100,000 140,000 1.4000 1.214 1.214 1.223 1.206 1.206 116,124 1.2056 -2.08%
2012-07-11 0 1.440 1.410 1.440 1.400 1.450 570,000 807,000 1.4158 1.240 1.214 1.240 1.206 1.249 661,910 1.2192 -1.37%
2012-07-10 0 1.460 1.410 1.460 1.400 1.460 640,000 915,900 1.4311 1.257 1.214 1.257 1.206 1.257 743,197 1.2324 0.00%
2012-07-09 0 1.460 1.430 1.470 1.460 1.460 10,000 14,600 1.4600 1.257 1.231 1.266 1.257 1.257 11,612 1.2573 0.00%
2012-07-06 0 1.460 1.460 1.470 1.450 1.460 110,000 160,600 1.4600 1.257 1.257 1.266 1.249 1.257 127,737 1.2573 0.00%
2012-07-05 0 1.460 1.450 1.480 1.460 1.470 200,000 292,700 1.4635 1.257 1.249 1.274 1.257 1.266 232,249 1.2603 -2.01%
2012-07-04 0 1.490 1.450 1.490 1.440 1.490 590,000 858,600 1.4553 1.283 1.249 1.283 1.240 1.283 685,135 1.2532 -0.67%
2012-07-03 0 1.500 1.470 1.500 1.490 1.510 70,000 105,000 1.5000 1.292 1.266 1.292 1.283 1.300 81,287 1.2917 0.00%
2012-06-29 0 1.500 1.480 1.500 1.460 1.500 1,060,000 1,577,100 1.4878 1.292 1.274 1.292 1.257 1.292 1,230,920 1.2812 2.04%
2012-06-28 0 1.470 1.470 1.490 1.440 1.480 790,000 1,157,800 1.4656 1.266 1.266 1.283 1.240 1.274 917,384 1.2621 0.00%
2012-06-27 0 1.470 1.430 1.470 1.430 1.470 1,110,000 1,607,300 1.4480 1.266 1.231 1.266 1.231 1.266 1,288,982 1.2470 2.08%
2012-06-26 0 1.440 1.410 1.440 1.440 1.440 280,000 403,200 1.4400 1.240 1.214 1.240 1.240 1.240 325,149 1.2400 0.00%
2012-06-25 0 1.440 1.420 1.440 - - 0 0 - 1.240 1.223 1.240 - - 0 - 0.00%
2012-06-22 0 1.440 1.400 1.450 - - 0 0 - 1.240 1.206 1.249 - - 0 - 0.00%
2012-06-21 0 1.440 1.410 1.450 1.400 1.440 470,000 665,200 1.4153 1.240 1.214 1.249 1.206 1.240 545,785 1.2188 -0.69%
2012-06-20 0 1.450 1.430 1.460 1.420 1.450 980,000 1,408,100 1.4368 1.249 1.231 1.257 1.223 1.249 1,138,020 1.2373 1.40%
2012-06-19 0 1.430 1.420 1.450 1.430 1.450 640,000 916,800 1.4325 1.231 1.223 1.249 1.231 1.249 743,197 1.2336 -1.38%
2012-06-18 0 1.450 1.410 1.450 1.440 1.450 50,000 72,300 1.4460 1.249 1.214 1.249 1.240 1.249 58,062 1.2452 1.40%
2012-06-15 0 1.430 1.420 1.440 1.420 1.440 640,000 914,700 1.4292 1.231 1.223 1.240 1.223 1.240 743,197 1.2308 -0.69%
2012-06-14 0 1.440 1.420 1.440 1.420 1.470 1,210,000 1,735,600 1.4344 1.240 1.223 1.240 1.223 1.266 1,405,106 1.2352 -0.69%
2012-06-13 0 1.450 1.420 1.450 1.420 1.450 310,000 447,600 1.4439 1.249 1.223 1.249 1.223 1.249 359,986 1.2434 0.69%
2012-06-12 0 1.440 1.420 1.440 1.440 1.460 350,000 507,200 1.4491 1.240 1.223 1.240 1.240 1.257 406,436 1.2479 0.00%
2012-06-11 0 1.440 1.420 1.440 1.410 1.470 460,000 656,600 1.4274 1.240 1.223 1.240 1.214 1.266 534,173 1.2292 0.00%
2012-06-08 0 1.440 1.420 1.440 1.420 1.460 230,000 331,500 1.4413 1.240 1.223 1.240 1.223 1.257 267,086 1.2412 0.00%
2012-06-07 0 1.440 1.420 1.450 1.440 1.440 30,000 43,200 1.4400 1.240 1.223 1.249 1.240 1.240 34,837 1.2400 0.70%
2012-06-06 0 1.430 1.430 1.450 1.430 1.460 100,000 144,200 1.4420 1.231 1.231 1.249 1.231 1.257 116,124 1.2418 -1.38%
2012-06-05 0 1.450 1.440 1.470 1.300 1.470 1,940,000 2,775,100 1.4305 1.249 1.240 1.266 1.119 1.266 2,252,815 1.2318 3.57%
2012-06-04 0 1.400 1.380 1.400 1.380 1.420 60,000 83,700 1.3950 1.206 1.188 1.206 1.188 1.223 69,675 1.2013 -1.41%
2012-06-01 0 1.420 1.420 1.440 1.410 1.450 140,000 198,500 1.4179 1.223 1.223 1.240 1.214 1.249 162,574 1.2210 0.00%
2012-05-31 0 1.420 1.410 1.450 1.390 1.450 460,000 650,600 1.4143 1.223 1.214 1.249 1.197 1.249 534,173 1.2180 1.43%
2012-05-30 0 1.400 1.390 1.430 1.400 1.400 200,000 279,500 1.3975 1.206 1.197 1.231 1.206 1.206 232,249 1.2034 -2.10%
2012-05-29 0 1.430 1.420 1.430 - - 0 0 - 1.231 1.223 1.231 - - 0 - 0.00%
2012-05-28 0 1.430 1.400 1.440 1.390 1.450 790,000 1,116,600 1.4134 1.231 1.206 1.240 1.197 1.249 917,384 1.2172 -1.38%
2012-05-25 0 1.450 1.420 1.450 1.410 1.450 430,000 611,700 1.4226 1.249 1.223 1.249 1.214 1.249 499,335 1.2250 0.00%
2012-05-24 0 1.450 1.430 1.450 - - 0 0 - 1.249 1.231 1.249 - - 0 - 0.00%
2012-05-23 0 1.450 1.400 1.450 1.400 1.460 360,000 517,400 1.4372 1.249 1.206 1.249 1.206 1.257 418,048 1.2377 -0.68%
2012-05-22 0 1.460 1.440 1.460 1.440 1.460 450,000 653,300 1.4518 1.257 1.240 1.257 1.240 1.257 522,560 1.2502 0.00%
2012-05-21 0 1.460 1.460 1.470 1.420 1.460 520,000 753,200 1.4485 1.257 1.257 1.266 1.223 1.257 603,847 1.2473 0.00%
2012-05-18 0 1.460 1.440 1.460 1.370 1.460 810,000 1,152,700 1.4231 1.257 1.240 1.257 1.180 1.257 940,608 1.2255 -0.68%
2012-05-17 0 1.470 1.460 1.480 1.440 1.470 120,000 176,000 1.4667 1.266 1.257 1.274 1.240 1.266 139,349 1.2630 0.68%
2012-05-16 0 1.460 1.440 1.460 1.410 1.480 840,000 1,215,500 1.4470 1.257 1.240 1.257 1.214 1.274 975,446 1.2461 -1.35%
2012-05-15 0 1.480 1.480 1.490 1.460 1.480 190,000 280,000 1.4737 1.274 1.274 1.283 1.257 1.274 220,637 1.2691 0.68%
2012-05-14 0 1.470 1.430 1.470 - - 0 0 - 1.266 1.231 1.266 - - 0 - 0.00%
2012-05-11 0 1.470 1.470 1.480 1.400 1.470 270,000 390,500 1.4463 1.266 1.266 1.274 1.206 1.266 313,536 1.2455 -0.68%
2012-05-10 0 1.480 1.470 1.480 1.480 1.490 50,000 74,100 1.4820 1.274 1.266 1.274 1.274 1.283 58,062 1.2762 0.00%
2012-05-09 0 1.480 1.460 1.490 1.450 1.500 330,000 486,300 1.4736 1.274 1.257 1.283 1.249 1.292 383,211 1.2690 -2.63%
2012-05-08 0 1.520 1.490 1.530 1.500 1.520 220,000 330,700 1.5032 1.309 1.283 1.318 1.292 1.309 255,474 1.2945 0.66%
2012-05-07 0 1.510 1.490 1.530 1.500 1.510 250,000 375,100 1.5004 1.300 1.283 1.318 1.292 1.300 290,311 1.2921 -1.95%
2012-05-04 0 1.540 1.510 1.540 1.540 1.540 90,000 138,600 1.5400 1.326 1.300 1.326 1.326 1.326 104,512 1.3262 1.99%
2012-05-03 0 1.510 1.500 1.510 1.500 1.520 1,260,000 1,897,100 1.5056 1.300 1.292 1.300 1.292 1.309 1,463,169 1.2966 0.00%
2012-05-02 0 1.510 1.490 1.520 1.400 1.510 1,220,000 1,800,400 1.4757 1.300 1.283 1.309 1.206 1.300 1,416,719 1.2708 4.86%
2012-04-30 0 1.440 1.440 1.490 1.400 1.500 2,960,000 4,238,800 1.4320 1.240 1.240 1.283 1.206 1.292 3,437,285 1.2332 5.88%
2012-04-27 0 1.360 1.360 1.400 1.360 1.370 200,000 273,600 1.3680 1.171 1.171 1.206 1.171 1.180 232,249 1.1780 -1.45%
2012-04-26 0 1.380 1.380 1.390 1.340 1.390 380,000 523,900 1.3787 1.188 1.188 1.197 1.154 1.197 441,273 1.1872 2.22%
2012-04-25 0 1.350 1.320 1.350 1.320 1.390 720,000 975,000 1.3542 1.163 1.137 1.163 1.137 1.197 836,096 1.1661 -0.74%
2012-04-24 0 1.360 1.320 1.360 1.340 1.360 110,000 148,600 1.3509 1.171 1.137 1.171 1.154 1.171 127,737 1.1633 0.00%
2012-04-23 0 1.360 1.310 1.360 1.350 1.360 300,000 405,100 1.3503 1.171 1.128 1.171 1.163 1.171 348,373 1.1628 0.00%
2012-04-20 0 1.360 1.310 1.360 1.300 1.360 840,000 1,116,300 1.3289 1.171 1.128 1.171 1.119 1.171 975,446 1.1444 0.00%
2012-04-19 0 1.360 1.320 1.360 1.300 1.360 1,180,000 1,573,700 1.3336 1.171 1.137 1.171 1.119 1.171 1,370,269 1.1485 -0.73%
2012-04-18 0 1.370 1.300 1.360 1.300 1.370 1,450,000 1,911,700 1.3184 1.180 1.119 1.171 1.119 1.180 1,683,805 1.1353 -0.72%
2012-04-17 0 1.380 1.370 1.380 1.300 1.380 1,210,000 1,622,200 1.3407 1.188 1.180 1.188 1.119 1.188 1,405,106 1.1545 -0.72%
2012-04-16 0 1.390 1.340 1.390 1.340 1.390 740,000 999,100 1.3501 1.197 1.154 1.197 1.154 1.197 859,321 1.1627 -0.71%
2012-04-13 0 1.400 1.370 1.400 1.360 1.400 190,000 261,800 1.3779 1.206 1.180 1.206 1.171 1.206 220,637 1.1866 0.72%
2012-04-12 0 1.390 1.360 1.390 1.350 1.400 290,000 395,800 1.3648 1.197 1.171 1.197 1.163 1.206 336,761 1.1753 0.00%
2012-04-11 0 1.390 1.360 1.390 1.350 1.400 450,000 611,800 1.3596 1.197 1.171 1.197 1.163 1.206 522,560 1.1708 -1.42%
2012-04-10 0 1.410 1.370 1.420 1.350 1.410 1,080,000 1,496,500 1.3856 1.214 1.180 1.223 1.163 1.214 1,254,145 1.1932 -1.40%
2012-04-05 0 1.430 1.410 1.450 1.390 1.560 930,000 1,322,100 1.4216 1.231 1.214 1.249 1.197 1.343 1,079,958 1.2242 0.00%
2012-04-03 0 1.430 1.330 1.430 1.300 1.430 540,000 740,900 1.3720 1.231 1.145 1.231 1.119 1.231 627,072 1.1815 1.42%
2012-04-02 0 1.410 1.400 1.450 1.400 1.410 150,000 210,800 1.4053 1.214 1.206 1.249 1.206 1.214 174,187 1.2102 -1.40%
2012-03-30 0 1.430 1.390 1.430 1.380 1.430 1,220,000 1,714,500 1.4053 1.231 1.197 1.231 1.188 1.231 1,416,719 1.2102 -2.72%
2012-03-29 0 1.470 1.500 1.600 1.400 1.560 1,870,000 2,690,000 1.4385 1.266 1.292 1.378 1.206 1.343 2,171,528 1.2388 2.08%
2012-03-28 0 1.440 1.450 1.460 1.400 1.450 370,000 530,300 1.4332 1.240 1.249 1.257 1.206 1.249 429,661 1.2342 -0.69%
2012-03-27 0 1.450 1.400 1.450 1.400 1.460 180,000 258,800 1.4378 1.249 1.206 1.249 1.206 1.257 209,024 1.2381 0.00%
2012-03-26 0 1.450 1.430 1.450 1.430 1.450 190,000 272,400 1.4337 1.249 1.231 1.249 1.231 1.249 220,637 1.2346 1.40%
2012-03-23 0 1.430 1.400 1.440 1.330 1.440 1,210,000 1,651,200 1.3646 1.231 1.206 1.240 1.145 1.240 1,405,106 1.1751 5.15%
2012-03-22 0 1.360 1.360 1.380 1.350 1.400 380,000 521,000 1.3711 1.171 1.171 1.188 1.163 1.206 441,273 1.1807 -4.23%
2012-03-21 0 1.420 1.410 1.430 1.400 1.430 560,000 789,300 1.4095 1.223 1.214 1.231 1.206 1.231 650,297 1.2138 -2.07%
2012-03-20 0 1.450 1.410 1.450 1.410 1.460 490,000 699,100 1.4267 1.249 1.214 1.249 1.214 1.257 569,010 1.2286 -0.68%
2012-03-19 0 1.460 1.460 1.480 1.420 1.480 740,000 1,075,700 1.4536 1.257 1.257 1.274 1.223 1.274 859,321 1.2518 4.29%
2012-03-16 0 1.400 1.400 1.410 1.330 1.420 830,000 1,163,500 1.4018 1.206 1.206 1.214 1.145 1.223 963,833 1.2072 5.26%
2012-03-15 0 1.330 1.330 1.390 1.250 1.400 1,600,000 2,143,900 1.3399 1.145 1.145 1.197 1.076 1.206 1,857,992 1.1539 0.76%
2012-03-14 0 1.320 1.280 1.320 1.260 1.330 1,450,000 1,877,900 1.2951 1.137 1.102 1.137 1.085 1.145 1,683,805 1.1153 2.33%
2012-03-13 0 1.290 1.250 1.300 1.220 1.290 1,340,000 1,696,200 1.2658 1.111 1.076 1.119 1.051 1.111 1,556,068 1.0901 5.74%
2012-03-12 0 1.220 1.220 1.240 1.200 1.230 750,000 908,000 1.2107 1.051 1.051 1.068 1.033 1.059 870,934 1.0426 0.83%
2012-03-09 0 1.210 1.190 1.210 1.070 1.220 1,370,000 1,635,300 1.1936 1.042 1.025 1.042 0.921 1.051 1,590,906 1.0279 10.00%
2012-03-08 0 1.100 1.070 1.120 1.030 1.100 730,000 776,900 1.0642 0.947 0.921 0.964 0.887 0.947 847,709 0.9165 1.85%
2012-03-07 0 1.080 1.050 1.080 1.030 1.080 380,000 397,800 1.0468 0.930 0.904 0.930 0.887 0.930 441,273 0.9015 0.93%
2012-03-06 0 1.070 1.050 1.070 1.040 1.080 430,000 455,000 1.0581 0.921 0.904 0.921 0.896 0.930 499,335 0.9112 -0.93%
2012-03-05 0 1.080 1.050 1.110 1.040 1.140 780,000 844,500 1.0827 0.930 0.904 0.956 0.896 0.982 905,771 0.9324 0.00%
2012-03-02 0 1.080 1.070 1.080 0.950 1.090 2,080,000 2,108,300 1.0136 0.930 0.921 0.930 0.818 0.939 2,415,390 0.8729 12.50%
2012-03-01 0 0.960 0.940 0.960 0.950 0.960 190,000 181,600 0.9558 0.827 0.809 0.827 0.818 0.827 220,637 0.8231 0.00%
2012-02-29 0 0.960 0.950 0.960 0.950 0.970 260,000 249,200 0.9585 0.827 0.818 0.827 0.818 0.835 301,924 0.8254 -1.03%
2012-02-28 0 0.970 0.960 0.980 0.950 0.980 170,000 164,500 0.9676 0.835 0.827 0.844 0.818 0.844 197,412 0.8333 0.00%
2012-02-27 0 0.970 0.970 0.980 0.970 1.000 1,090,000 1,077,300 0.9883 0.835 0.835 0.844 0.835 0.861 1,265,757 0.8511 -3.00%
2012-02-24 0 1.000 0.960 1.000 0.950 1.000 960,000 937,800 0.9769 0.861 0.827 0.861 0.818 0.861 1,114,795 0.8412 7.53%
2012-02-23 0 0.930 0.930 0.950 0.930 0.990 550,000 528,400 0.9607 0.801 0.801 0.818 0.801 0.853 638,685 0.8273 -4.12%
2012-02-22 0 0.970 0.950 0.960 0.940 0.970 400,000 380,700 0.9518 0.835 0.818 0.827 0.809 0.835 464,498 0.8196 1.04%
2012-02-21 0 0.960 0.940 0.960 0.950 0.960 350,000 332,700 0.9506 0.827 0.809 0.827 0.818 0.827 406,436 0.8186 -1.03%
2012-02-20 0 0.970 0.960 0.980 0.960 1.000 650,000 629,700 0.9688 0.835 0.827 0.844 0.827 0.861 754,809 0.8343 -3.00%
2012-02-17 0 1.000 0.920 1.020 0.900 1.000 1,130,000 1,047,100 0.9266 0.861 0.792 0.878 0.775 0.861 1,312,207 0.7980 7.53%
2012-02-16 0 0.930 0.920 0.940 0.930 0.940 210,000 195,400 0.9305 0.801 0.792 0.809 0.801 0.809 243,861 0.8013 -1.06%
2012-02-15 0 0.940 0.940 0.970 0.930 0.940 90,000 84,400 0.9378 0.809 0.809 0.835 0.801 0.809 104,512 0.8076 -2.08%
2012-02-14 0 0.960 0.940 0.960 0.940 0.980 850,000 812,400 0.9558 0.827 0.809 0.827 0.809 0.844 987,058 0.8231 1.05%
2012-02-13 0 0.950 0.930 0.950 0.930 0.950 190,000 180,410 0.9495 0.818 0.801 0.818 0.801 0.818 220,637 0.8177 2.15%
2012-02-10 0 0.930 0.930 0.940 0.920 0.990 950,000 895,900 0.9431 0.801 0.801 0.809 0.792 0.853 1,103,183 0.8121 -4.12%
2012-02-09 0 0.970 0.970 0.990 0.910 1.000 1,260,000 1,245,300 0.9883 0.835 0.835 0.853 0.784 0.861 1,463,169 0.8511 0.00%
2012-02-08 0 0.970 0.950 0.980 0.910 0.980 2,230,000 2,130,500 0.9554 0.835 0.818 0.844 0.784 0.844 2,589,576 0.8227 6.59%
2012-02-07 0 0.910 0.900 0.920 0.840 0.910 880,000 777,300 0.8833 0.784 0.775 0.792 0.723 0.784 1,021,896 0.7606 5.81%
2012-02-06 0 0.860 0.840 0.860 0.830 0.860 1,140,000 970,600 0.8514 0.741 0.723 0.741 0.715 0.741 1,323,819 0.7332 3.61%
2012-02-03 0 0.830 0.820 0.840 0.800 0.850 610,000 503,100 0.8248 0.715 0.706 0.723 0.689 0.732 708,359 0.7102 3.75%
2012-02-02 0 0.800 0.790 0.800 0.760 0.800 420,000 331,400 0.7890 0.689 0.680 0.689 0.654 0.689 487,723 0.6795 1.27%
2012-02-01 0 0.790 0.780 0.800 0.780 0.820 770,000 614,200 0.7977 0.680 0.672 0.689 0.672 0.706 894,159 0.6869 -3.66%
2012-01-31 0 0.820 0.810 0.840 0.800 0.840 1,270,000 1,038,500 0.8177 0.706 0.698 0.723 0.689 0.723 1,474,781 0.7042 2.50%
2012-01-30 0 0.800 0.780 0.810 0.780 0.810 320,000 255,800 0.7994 0.689 0.672 0.698 0.672 0.698 371,598 0.6884 0.00%
2012-01-27 0 0.800 0.790 0.810 0.800 0.800 990,000 792,000 0.8000 0.689 0.680 0.698 0.689 0.689 1,149,633 0.6889 0.00%
2012-01-26 0 0.800 0.790 0.810 0.790 0.830 3,060,000 2,449,600 0.8005 0.689 0.680 0.698 0.680 0.715 3,553,410 0.6894 -2.44%
2012-01-20 0 0.820 0.820 0.840 0.780 0.860 25,900,000 18,914,800 0.7303 0.706 0.706 0.723 0.672 0.741 30,076,245 0.6289 7.89%
2012-01-19 0 0.760 0.760 0.780 0.760 0.800 970,000 746,800 0.7699 0.654 0.654 0.672 0.654 0.689 1,126,408 0.6630 -3.80%
2012-01-18 0 0.790 0.770 0.810 0.790 0.800 260,000 207,700 0.7988 0.680 0.663 0.698 0.680 0.689 301,924 0.6879 -1.25%
2012-01-17 0 0.800 0.780 0.800 0.800 0.800 100,000 80,000 0.8000 0.689 0.672 0.689 0.689 0.689 116,124 0.6889 0.00%
2012-01-16 0 0.800 0.770 0.800 0.800 0.800 30,000 24,000 0.8000 0.689 0.663 0.689 0.689 0.689 34,837 0.6889 1.27%
2012-01-13 0 0.790 0.790 0.800 - - 20,000 15,800 0.7900 0.680 0.680 0.689 - - 23,225 0.6803 0.00%
2012-01-12 0 0.790 0.780 0.800 0.790 0.790 200,000 158,000 0.7900 0.680 0.672 0.689 0.680 0.680 232,249 0.6803 1.28%
2012-01-11 0 0.780 0.780 0.790 0.760 0.780 40,000 30,800 0.7700 0.672 0.672 0.680 0.654 0.672 46,450 0.6631 2.63%
2012-01-10 0 0.760 0.760 0.780 0.760 0.770 80,000 61,100 0.7638 0.654 0.654 0.672 0.654 0.663 92,900 0.6577 -3.80%
2012-01-09 0 0.790 0.790 0.800 0.780 0.800 70,000 55,000 0.7857 0.680 0.680 0.689 0.672 0.689 81,287 0.6766 -1.25%
2012-01-06 0 0.800 0.780 0.800 0.800 0.800 200,000 160,000 0.8000 0.689 0.672 0.689 0.689 0.689 232,249 0.6889 0.00%
2012-01-05 0 0.800 0.790 0.800 0.780 0.800 1,360,000 1,077,900 0.7926 0.689 0.680 0.689 0.672 0.689 1,579,293 0.6825 0.00%
2012-01-04 0 0.800 0.780 0.800 0.800 0.810 170,000 136,700 0.8041 0.689 0.672 0.689 0.689 0.698 197,412 0.6925 -1.23%
2012-01-03 0 0.810 0.780 0.810 0.800 0.810 800,000 640,500 0.8006 0.698 0.672 0.698 0.689 0.698 928,996 0.6895 1.25%
2011-12-30 0 0.800 0.790 0.800 0.780 0.800 950,000 746,900 0.7862 0.689 0.680 0.689 0.672 0.689 1,103,183 0.6770 0.00%
2011-12-29 0 0.800 0.780 0.800 0.800 0.820 520,000 417,200 0.8023 0.689 0.672 0.689 0.689 0.706 603,847 0.6909 -2.44%
2011-12-28 0 0.820 0.790 0.820 0.780 0.820 1,030,000 824,800 0.8008 0.706 0.680 0.706 0.672 0.706 1,196,082 0.6896 6.49%
2011-12-23 0 0.770 0.770 0.800 0.760 0.800 110,000 84,900 0.7718 0.663 0.663 0.689 0.654 0.689 127,737 0.6646 -3.75%
2011-12-22 0 0.800 0.790 0.800 0.790 0.800 860,000 679,600 0.7902 0.689 0.680 0.689 0.680 0.689 998,671 0.6805 0.00%
2011-12-21 0 0.800 0.790 0.800 0.790 0.800 220,000 174,300 0.7923 0.689 0.680 0.689 0.680 0.689 255,474 0.6823 0.00%
2011-12-20 0 0.800 0.790 0.800 0.790 0.800 250,000 199,500 0.7980 0.689 0.680 0.689 0.680 0.689 290,311 0.6872 1.27%
2011-12-19 0 0.790 0.790 0.800 0.770 0.790 250,000 196,800 0.7872 0.680 0.680 0.689 0.663 0.680 290,311 0.6779 1.28%
2011-12-16 0 0.780 0.770 0.790 0.780 0.800 140,000 110,000 0.7857 0.672 0.663 0.680 0.672 0.689 162,574 0.6766 2.63%
2011-12-15 0 0.760 0.760 0.790 0.760 0.790 130,000 100,700 0.7746 0.654 0.654 0.680 0.654 0.680 150,962 0.6671 -1.30%
2011-12-14 0 0.770 0.760 0.800 0.770 0.850 1,350,000 1,071,500 0.7937 0.663 0.654 0.689 0.663 0.732 1,567,681 0.6835 2.67%
2011-12-13 0 0.750 0.740 0.770 0.750 0.820 850,000 656,400 0.7722 0.646 0.637 0.663 0.646 0.706 987,058 0.6650 -6.25%
2011-12-12 0 0.800 0.790 0.800 0.800 0.820 230,000 185,800 0.8078 0.689 0.680 0.689 0.689 0.706 267,086 0.6957 -1.23%
2011-12-09 0 0.810 0.800 0.820 0.800 0.820 1,720,000 1,384,000 0.8047 0.698 0.689 0.706 0.689 0.706 1,997,341 0.6929 -5.81%
2011-12-08 0 0.860 0.830 0.860 0.830 0.870 170,000 144,600 0.8506 0.741 0.715 0.741 0.715 0.749 197,412 0.7325 -1.15%
2011-12-07 0 0.870 0.840 0.870 0.840 0.890 520,000 447,700 0.8610 0.749 0.723 0.749 0.723 0.766 603,847 0.7414 -2.25%
2011-12-06 0 0.890 0.870 0.890 0.880 0.890 150,000 133,100 0.8873 0.766 0.749 0.766 0.758 0.766 174,187 0.7641 -1.11%
2011-12-05 0 0.900 0.890 0.900 0.900 0.910 140,000 126,500 0.9036 0.775 0.766 0.775 0.775 0.784 162,574 0.7781 0.00%
2011-12-02 0 0.900 0.880 0.900 0.880 0.930 330,000 295,200 0.8945 0.775 0.758 0.775 0.758 0.801 383,211 0.7703 -3.23%
2011-12-01 0 0.930 0.900 0.930 0.900 0.940 4,820,000 4,347,300 0.9019 0.801 0.775 0.801 0.775 0.809 5,597,201 0.7767 1.09%
2011-11-30 0 0.920 0.890 0.920 0.890 0.920 590,000 532,800 0.9031 0.792 0.766 0.792 0.766 0.792 685,135 0.7777 0.00%
2011-11-29 0 0.920 0.910 0.920 0.920 0.970 530,000 504,000 0.9509 0.792 0.784 0.792 0.792 0.835 615,460 0.8189 -3.16%
2011-11-28 0 0.950 0.940 0.960 0.920 0.950 230,000 215,300 0.9361 0.818 0.809 0.827 0.792 0.818 267,086 0.8061 3.26%
2011-11-25 0 0.920 0.880 0.920 0.890 0.930 430,000 388,500 0.9035 0.792 0.758 0.792 0.766 0.801 499,335 0.7780 2.22%
2011-11-24 0 0.900 0.890 0.910 0.900 0.930 200,000 182,800 0.9140 0.775 0.766 0.784 0.775 0.801 232,249 0.7871 -3.23%
2011-11-23 0 0.930 0.900 0.930 0.910 0.960 330,000 306,200 0.9279 0.801 0.775 0.801 0.784 0.827 383,211 0.7990 -1.06%
2011-11-22 0 0.940 0.940 0.960 0.940 0.960 250,000 238,700 0.9548 0.809 0.809 0.827 0.809 0.827 290,311 0.8222 -1.05%
2011-11-21 0 0.950 0.950 0.960 0.920 0.950 50,000 46,800 0.9360 0.818 0.818 0.827 0.792 0.818 58,062 0.8060 -2.06%
2011-11-18 0 0.970 0.960 1.000 0.970 1.000 130,000 128,100 0.9854 0.835 0.827 0.861 0.835 0.861 150,962 0.8486 -3.00%
2011-11-17 0 1.000 0.980 1.000 1.000 1.010 1,070,000 1,077,000 1.0065 0.861 0.844 0.861 0.861 0.870 1,242,532 0.8668 -2.91%
2011-11-16 0 1.030 1.010 1.030 1.000 1.040 810,000 825,900 1.0196 0.887 0.870 0.887 0.861 0.896 940,608 0.8780 0.00%
2011-11-15 0 1.030 1.000 1.030 1.010 1.030 560,000 567,700 1.0138 0.887 0.861 0.887 0.870 0.887 650,297 0.8730 1.98%
2011-11-14 0 1.010 1.010 1.020 1.010 1.070 870,000 892,600 1.0260 0.870 0.870 0.878 0.870 0.921 1,010,283 0.8835 -2.88%
2011-11-11 0 1.040 1.030 1.040 1.000 1.050 360,000 373,900 1.0386 0.896 0.887 0.896 0.861 0.904 418,048 0.8944 1.96%
2011-11-10 0 1.020 0.980 1.050 0.960 1.070 1,270,000 1,286,800 1.0132 0.878 0.844 0.904 0.827 0.921 1,474,781 0.8725 -9.73%
2011-11-09 0 1.130 1.110 1.130 1.130 1.150 920,000 1,044,500 1.1353 0.973 0.956 0.973 0.973 0.990 1,068,345 0.9777 -0.88%
2011-11-08 0 1.140 1.100 1.140 1.090 1.150 670,000 760,500 1.1351 0.982 0.947 0.982 0.939 0.990 778,034 0.9775 -1.72%
2011-11-07 0 1.160 1.130 1.160 1.100 1.160 1,360,000 1,542,400 1.1341 0.999 0.973 0.999 0.947 0.999 1,579,293 0.9766 0.00%
2011-11-04 0 1.160 1.140 1.160 1.130 1.200 1,350,000 1,563,600 1.1582 0.999 0.982 0.999 0.973 1.033 1,567,681 0.9974 -0.85%
2011-11-03 0 1.170 1.150 1.170 1.150 1.300 4,070,000 4,910,500 1.2065 1.008 0.990 1.008 0.990 1.119 4,726,267 1.0390 6.36%
2011-11-02 1 - - - - - 0 0 - 0.947 - - - - 0 - 0.00%
2011-11-01 0 1.100 1.070 1.110 1.020 1.110 2,610,000 2,765,100 1.0594 0.947 0.921 0.956 0.878 0.956 3,030,849 0.9123 4.76%
2011-10-31 0 1.050 1.050 1.070 1.040 1.080 380,000 403,700 1.0624 0.904 0.904 0.921 0.896 0.930 441,273 0.9149 -2.78%
2011-10-28 0 1.080 1.050 1.060 1.060 1.100 1,130,000 1,218,100 1.0780 0.930 0.904 0.913 0.913 0.947 1,312,207 0.9283 -3.57%
2011-10-27 0 1.120 1.080 1.120 1.050 1.170 1,790,000 1,974,400 1.1030 0.964 0.930 0.964 0.904 1.008 2,078,628 0.9499 2.75%
2011-10-26 0 1.090 1.020 1.090 1.050 1.090 330,000 349,600 1.0594 0.939 0.878 0.939 0.904 0.939 383,211 0.9123 -0.91%
2011-10-25 0 1.100 1.070 1.100 1.070 1.110 736,000 807,660 1.0974 0.947 0.921 0.947 0.921 0.956 854,676 0.9450 -0.90%
2011-10-24 0 1.110 1.100 1.130 1.100 1.200 1,320,000 1,537,500 1.1648 0.956 0.947 0.973 0.947 1.033 1,532,843 1.0030 -6.72%
2011-10-21 0 1.190 1.170 1.190 1.180 1.220 600,000 717,700 1.1962 1.025 1.008 1.025 1.016 1.051 696,747 1.0301 -5.56%
2011-10-20 0 1.260 1.230 1.270 1.240 1.300 400,000 510,300 1.2758 1.085 1.059 1.094 1.068 1.119 464,498 1.0986 -2.33%
2011-10-19 0 1.290 1.270 1.290 1.270 1.350 2,710,000 3,553,700 1.3113 1.111 1.094 1.111 1.094 1.163 3,146,974 1.1292 -3.73%
2011-10-18 0 1.340 1.310 1.340 1.290 1.650 2,210,000 3,064,100 1.3865 1.154 1.128 1.154 1.111 1.421 2,566,351 1.1940 -1.47%
2011-10-17 0 1.360 1.330 1.360 1.310 1.370 620,000 833,900 1.3450 1.171 1.145 1.171 1.128 1.180 719,972 1.1582 6.25%
2011-10-14 0 1.280 1.250 1.280 1.210 1.280 700,000 865,800 1.2369 1.102 1.076 1.102 1.042 1.102 812,871 1.0651 8.47%
2011-10-13 0 1.180 1.140 1.180 1.130 1.190 320,000 375,700 1.1741 1.016 0.982 1.016 0.973 1.025 371,598 1.0110 0.85%
2011-10-12 0 1.170 1.130 1.170 1.120 1.180 740,000 844,800 1.1416 1.008 0.973 1.008 0.964 1.016 859,321 0.9831 -1.68%
2011-10-11 0 1.190 1.170 1.200 1.120 1.190 390,000 444,500 1.1397 1.025 1.008 1.033 0.964 1.025 452,886 0.9815 6.25%
2011-10-10 0 1.120 1.090 1.130 1.100 1.120 490,000 543,200 1.1086 0.964 0.939 0.973 0.947 0.964 569,010 0.9546 1.82%
2011-10-07 0 1.100 1.050 1.100 1.020 1.130 390,000 429,900 1.1023 0.947 0.904 0.947 0.878 0.973 452,886 0.9492 2.80%
2011-10-06 0 1.070 1.020 1.070 1.020 1.070 670,000 693,000 1.0343 0.921 0.878 0.921 0.878 0.921 778,034 0.8907 0.00%
2011-10-04 0 1.070 1.030 1.070 1.030 1.080 560,000 583,300 1.0416 0.921 0.887 0.921 0.887 0.930 650,297 0.8970 2.88%
2011-10-03 0 1.040 1.020 1.080 1.040 1.100 470,000 514,400 1.0945 0.896 0.878 0.930 0.896 0.947 545,785 0.9425 -6.31%
2011-09-30 0 1.110 1.060 1.110 1.030 1.130 990,000 1,062,500 1.0732 0.956 0.913 0.956 0.887 0.973 1,149,633 0.9242 1.83%
2011-09-28 0 1.090 1.060 1.090 1.010 1.110 1,130,000 1,206,100 1.0673 0.939 0.913 0.939 0.870 0.956 1,312,207 0.9191 -2.68%
2011-09-27 0 1.120 1.030 1.120 1.110 1.120 1,120,000 1,251,300 1.1172 0.964 0.887 0.964 0.956 0.964 1,300,594 0.9621 0.90%
2011-09-26 0 1.110 1.090 1.110 0.980 1.110 1,590,000 1,710,400 1.0757 0.956 0.939 0.956 0.844 0.956 1,846,380 0.9264 0.91%
2011-09-23 0 1.100 1.050 1.100 1.050 1.120 1,150,000 1,257,500 1.0935 0.947 0.904 0.947 0.904 0.964 1,335,432 0.9416 -3.51%
2011-09-22 0 1.140 1.110 1.140 1.140 1.140 120,000 136,800 1.1400 0.982 0.956 0.982 0.982 0.982 139,349 0.9817 -1.72%
2011-09-21 0 1.160 1.160 1.170 1.120 1.180 510,000 595,700 1.1680 0.999 0.999 1.008 0.964 1.016 592,235 1.0059 -2.52%
2011-09-20 0 1.190 1.150 1.190 1.160 1.200 290,000 344,200 1.1869 1.025 0.990 1.025 0.999 1.033 336,761 1.0221 0.85%
2011-09-19 0 1.180 1.130 1.160 1.100 1.190 1,280,000 1,496,600 1.1692 1.016 0.973 0.999 0.947 1.025 1,486,394 1.0069 -1.67%
2011-09-16 0 1.200 1.140 1.200 1.100 1.200 820,000 961,800 1.1729 1.033 0.982 1.033 0.947 1.033 952,221 1.0101 14.29%
2011-09-15 0 1.050 1.020 1.060 1.000 1.100 3,720,000 3,895,600 1.0472 0.904 0.878 0.913 0.861 0.947 4,319,831 0.9018 -4.55%
2011-09-14 0 1.100 1.030 1.110 1.030 1.140 870,000 953,700 1.0962 0.947 0.887 0.956 0.887 0.982 1,010,283 0.9440 -4.35%
2011-09-12 0 1.150 1.110 1.150 1.110 1.170 740,000 851,600 1.1508 0.990 0.956 0.990 0.956 1.008 859,321 0.9910 -1.71%
2011-09-09 0 1.170 1.150 1.180 1.160 1.170 550,000 642,100 1.1675 1.008 0.990 1.016 0.999 1.008 638,685 1.0053 -0.85%
2011-09-08 0 1.180 1.160 1.180 1.150 1.200 530,000 631,400 1.1913 1.016 0.999 1.016 0.990 1.033 615,460 1.0259 -2.48%
2011-09-07 0 1.210 1.190 1.220 1.190 1.210 150,000 180,800 1.2053 1.042 1.025 1.051 1.025 1.042 174,187 1.0380 1.68%
2011-09-06 0 1.190 1.190 1.200 1.190 1.230 520,000 629,700 1.2110 1.025 1.025 1.033 1.025 1.059 603,847 1.0428 -3.25%
2011-09-05 0 1.230 1.200 1.230 1.200 1.250 780,000 961,900 1.2332 1.059 1.033 1.059 1.033 1.076 905,771 1.0620 -2.38%
2011-09-02 0 1.260 1.220 1.260 1.230 1.260 670,000 826,800 1.2340 1.085 1.051 1.085 1.059 1.085 778,034 1.0627 -0.79%
2011-09-01 0 1.270 1.230 1.270 1.220 1.270 950,000 1,168,800 1.2303 1.094 1.059 1.094 1.051 1.094 1,103,183 1.0595 0.00%
2011-08-31 0 1.270 1.220 1.270 1.200 1.280 1,250,000 1,557,800 1.2462 1.094 1.051 1.094 1.033 1.102 1,451,556 1.0732 3.25%
2011-08-30 0 1.230 1.200 1.230 1.190 1.360 1,550,000 1,931,700 1.2463 1.059 1.033 1.059 1.025 1.171 1,799,930 1.0732 -3.91%
2011-08-29 0 1.280 1.230 1.280 1.200 1.300 2,720,000 3,390,700 1.2466 1.102 1.059 1.102 1.033 1.119 3,158,586 1.0735 4.07%
2011-08-26 0 1.230 1.200 1.240 1.210 1.260 1,660,000 2,039,100 1.2284 1.059 1.033 1.068 1.042 1.085 1,927,667 1.0578 -0.81%
2011-08-25 0 1.240 1.210 1.240 1.200 1.290 1,164,000 1,453,640 1.2488 1.068 1.042 1.068 1.033 1.111 1,351,689 1.0754 -0.80%
2011-08-24 0 1.250 1.200 1.250 1.200 1.250 600,000 730,200 1.2170 1.076 1.033 1.076 1.033 1.076 696,747 1.0480 0.00%
2011-08-23 0 1.250 1.210 1.260 1.210 1.260 1,180,000 1,455,600 1.2336 1.076 1.042 1.085 1.042 1.085 1,370,269 1.0623 2.46%
2011-08-22 0 1.220 1.200 1.230 1.200 1.260 570,000 693,600 1.2168 1.051 1.033 1.059 1.033 1.085 661,910 1.0479 -3.17%
2011-08-19 0 1.260 1.220 1.260 1.220 1.290 1,580,000 1,982,100 1.2545 1.085 1.051 1.085 1.051 1.111 1,834,767 1.0803 -5.97%
2011-08-18 0 1.340 1.270 1.340 1.300 1.340 40,000 52,400 1.3100 1.154 1.094 1.154 1.119 1.154 46,450 1.1281 3.88%
2011-08-17 0 1.290 1.270 1.290 1.270 1.300 670,000 865,300 1.2915 1.111 1.094 1.111 1.094 1.119 778,034 1.1122 -0.77%
2011-08-16 0 1.300 1.270 1.300 1.260 1.380 550,000 711,900 1.2944 1.119 1.094 1.119 1.085 1.188 638,685 1.1146 -0.76%
2011-08-15 0 1.310 1.260 1.310 1.220 1.320 1,990,000 2,549,500 1.2812 1.128 1.085 1.128 1.051 1.137 2,310,877 1.1033 1.55%
2011-08-12 0 1.290 1.280 1.300 1.290 1.310 970,000 1,260,900 1.2999 1.111 1.102 1.119 1.111 1.128 1,126,408 1.1194 0.00%
2011-08-11 0 1.290 1.250 1.290 1.260 1.300 630,000 809,900 1.2856 1.111 1.076 1.111 1.085 1.119 731,584 1.1070 -4.44%
2011-08-10 0 1.350 1.280 1.370 1.250 1.380 710,000 930,000 1.3099 1.163 1.102 1.180 1.076 1.188 824,484 1.1280 0.00%
2011-08-09 0 1.350 1.240 1.350 1.220 1.370 1,090,000 1,389,300 1.2746 1.163 1.068 1.163 1.051 1.180 1,265,757 1.0976 0.00%
2011-08-08 0 1.350 1.330 1.350 1.280 1.390 1,180,000 1,557,100 1.3196 1.163 1.145 1.163 1.102 1.197 1,370,269 1.1363 -4.26%
2011-08-05 0 1.410 1.380 1.410 1.330 1.440 1,030,000 1,430,500 1.3888 1.214 1.188 1.214 1.145 1.240 1,196,082 1.1960 -4.08%
2011-08-04 0 1.470 1.420 1.480 1.420 1.490 710,000 1,049,100 1.4776 1.266 1.223 1.274 1.223 1.283 824,484 1.2724 -0.68%
2011-08-03 0 1.480 1.450 1.490 1.380 1.500 630,000 927,400 1.4721 1.274 1.249 1.283 1.188 1.292 731,584 1.2677 -4.52%
2011-08-02 0 1.550 1.460 1.550 1.320 1.550 1,470,000 2,016,600 1.3718 1.335 1.257 1.335 1.137 1.335 1,707,030 1.1813 15.67%
2011-08-01 0 1.340 1.320 1.340 1.320 1.360 860,000 1,151,800 1.3393 1.154 1.137 1.154 1.137 1.171 998,671 1.1533 0.75%
2011-07-29 0 1.330 1.300 1.330 1.300 1.350 1,700,000 2,251,500 1.3244 1.145 1.119 1.145 1.119 1.163 1,974,116 1.1405 -0.75%
2011-07-28 0 1.340 1.310 1.350 1.320 1.370 950,500 1,280,145 1.3468 1.154 1.128 1.163 1.137 1.180 1,103,763 1.1598 -2.19%
2011-07-27 0 1.370 1.340 1.370 1.350 1.370 2,020,000 2,746,200 1.3595 1.180 1.154 1.180 1.163 1.180 2,345,715 1.1707 0.74%
2011-07-26 0 1.360 1.330 1.370 1.320 1.390 1,310,000 1,786,500 1.3637 1.171 1.145 1.180 1.137 1.197 1,521,231 1.1744 -2.86%
2011-07-25 0 1.400 1.330 1.400 1.370 1.400 1,010,000 1,393,000 1.3792 1.206 1.145 1.206 1.180 1.206 1,172,857 1.1877 0.72%
2011-07-22 0 1.390 1.350 1.390 1.350 1.390 1,430,000 1,951,500 1.3647 1.197 1.163 1.197 1.163 1.197 1,660,580 1.1752 1.46%
2011-07-21 0 1.370 1.320 1.380 1.320 1.370 1,610,000 2,162,600 1.3432 1.180 1.137 1.188 1.137 1.180 1,869,604 1.1567 4.58%
2011-07-20 0 1.310 1.270 1.310 1.280 1.320 1,350,000 1,753,900 1.2992 1.128 1.094 1.128 1.102 1.137 1,567,681 1.1188 -2.24%
2011-07-19 0 1.340 1.310 1.340 1.320 1.370 1,950,000 2,626,200 1.3468 1.154 1.128 1.154 1.137 1.180 2,264,428 1.1598 -2.19%
2011-07-18 0 1.370 1.310 1.370 1.370 1.380 680,000 937,400 1.3785 1.180 1.128 1.180 1.180 1.188 789,647 1.1871 0.00%
2011-07-15 0 1.370 1.300 1.400 1.310 1.370 1,230,000 1,650,400 1.3418 1.180 1.119 1.206 1.128 1.180 1,428,331 1.1555 4.58%
2011-07-14 0 1.310 1.300 1.330 1.310 1.350 480,000 638,900 1.3310 1.128 1.119 1.145 1.128 1.163 557,398 1.1462 -2.24%
2011-07-13 0 1.340 1.330 1.340 1.310 1.410 1,980,000 2,715,100 1.3713 1.154 1.145 1.154 1.128 1.214 2,299,265 1.1809 0.75%
2011-07-12 0 1.330 1.270 1.330 1.280 1.380 1,250,000 1,665,100 1.3321 1.145 1.094 1.145 1.102 1.188 1,451,556 1.1471 -5.67%
2011-07-11 0 1.410 1.370 1.420 1.370 1.430 1,390,000 1,933,000 1.3906 1.214 1.180 1.223 1.180 1.231 1,614,131 1.1975 -0.70%
2011-07-08 0 1.420 1.370 1.420 1.400 1.430 360,000 511,200 1.4200 1.223 1.180 1.223 1.206 1.231 418,048 1.2228 -2.07%
2011-07-07 0 1.450 1.350 1.450 1.320 1.450 1,090,000 1,493,400 1.3701 1.249 1.163 1.249 1.137 1.249 1,265,757 1.1798 5.07%
2011-07-06 0 1.380 1.380 1.390 1.270 1.400 3,430,000 4,517,400 1.3170 1.188 1.188 1.197 1.094 1.206 3,983,070 1.1342 2.22%
2011-07-05 0 1.350 1.330 1.350 1.270 1.350 440,000 565,300 1.2848 1.163 1.145 1.163 1.094 1.163 510,948 1.1064 4.65%
2011-07-04 0 1.290 1.270 1.320 1.270 1.310 2,410,000 3,104,400 1.2881 1.111 1.094 1.137 1.094 1.128 2,798,600 1.1093 -2.27%
2011-06-30 0 1.320 1.290 1.340 1.250 1.330 2,030,000 2,616,200 1.2888 1.137 1.111 1.154 1.076 1.145 2,357,327 1.1098 1.54%
2011-06-29 0 1.300 1.260 1.300 1.290 1.360 800,000 1,064,000 1.3300 1.119 1.085 1.119 1.111 1.171 928,996 1.1453 -2.99%
2011-06-28 0 1.340 1.290 1.340 1.330 1.340 630,000 841,800 1.3362 1.154 1.111 1.154 1.145 1.154 731,584 1.1507 2.29%
2011-06-27 0 1.310 1.310 1.340 1.310 1.350 1,360,000 1,829,100 1.3449 1.128 1.128 1.154 1.128 1.163 1,579,293 1.1582 -6.43%
2011-06-24 0 1.400 1.330 1.400 1.320 1.400 1,090,000 1,488,500 1.3656 1.206 1.145 1.206 1.137 1.206 1,265,757 1.1760 0.00%
2011-06-23 0 1.400 1.330 1.410 1.380 1.400 1,170,000 1,628,400 1.3918 1.206 1.145 1.214 1.188 1.206 1,358,657 1.1985 0.00%
2011-06-22 0 1.400 1.340 1.400 1.340 1.410 640,000 885,200 1.3831 1.206 1.154 1.206 1.154 1.214 743,197 1.1911 2.19%
2011-06-21 0 1.370 1.320 1.370 1.310 1.390 1,220,000 1,647,200 1.3502 1.180 1.137 1.180 1.128 1.197 1,416,719 1.1627 -0.72%
2011-06-20 0 1.380 1.280 1.390 1.320 1.420 590,000 810,700 1.3741 1.188 1.102 1.197 1.137 1.223 685,135 1.1833 -1.43%
2011-06-17 0 1.400 1.430 1.440 1.350 1.440 540,000 743,400 1.3767 1.206 1.231 1.240 1.163 1.240 627,072 1.1855 2.94%
2011-06-16 0 1.360 1.350 1.400 1.250 1.360 510,000 676,200 1.3259 1.171 1.163 1.206 1.076 1.171 592,235 1.1418 8.80%
2011-06-15 0 1.250 1.250 1.270 1.210 1.280 530,000 661,600 1.2483 1.076 1.076 1.094 1.042 1.102 615,460 1.0750 -6.02%
2011-06-14 0 1.330 1.310 1.350 1.310 1.370 330,000 437,100 1.3245 1.145 1.128 1.163 1.128 1.180 383,211 1.1406 -4.32%
2011-06-13 0 1.390 1.320 1.400 1.320 1.390 440,000 597,700 1.3584 1.197 1.137 1.206 1.137 1.197 510,948 1.1698 -2.80%
2011-06-10 0 1.430 1.350 1.440 1.330 1.430 680,000 941,100 1.3840 1.231 1.163 1.240 1.145 1.231 789,647 1.1918 5.15%
2011-06-09 0 1.360 1.360 1.400 1.360 1.410 100,000 139,100 1.3910 1.171 1.171 1.206 1.171 1.214 116,124 1.1979 -2.86%
2011-06-08 0 1.400 1.330 1.400 1.350 1.400 250,000 339,700 1.3588 1.206 1.145 1.206 1.163 1.206 290,311 1.1701 3.70%
2011-06-07 0 1.350 1.340 1.400 1.350 1.370 40,000 54,500 1.3625 1.163 1.154 1.206 1.163 1.180 46,450 1.1733 -5.59%
2011-06-03 0 1.430 1.350 1.430 1.490 1.490 80,000 119,200 1.4900 1.231 1.163 1.231 1.283 1.283 92,900 1.2831 2.14%
2011-06-02 0 1.400 1.360 1.400 1.420 1.420 30,000 42,600 1.4200 1.206 1.171 1.206 1.223 1.223 34,837 1.2228 2.94%
2011-06-01 0 1.360 1.350 1.410 1.330 1.400 2,120,000 2,913,400 1.3742 1.171 1.163 1.214 1.145 1.206 2,461,839 1.1834 -1.45%
2011-05-31 0 1.380 1.380 1.400 1.290 1.400 1,650,000 2,220,300 1.3456 1.188 1.188 1.206 1.111 1.206 1,916,054 1.1588 7.81%
2011-05-30 0 1.280 1.260 1.290 1.200 1.430 1,750,000 2,255,200 1.2887 1.102 1.085 1.111 1.033 1.231 2,032,179 1.1097 -12.33%
2011-05-27 0 1.460 1.450 1.470 1.430 1.470 2,240,000 3,249,600 1.4507 1.257 1.249 1.266 1.231 1.266 2,601,189 1.2493 0.00%
2011-05-26 0 1.460 1.450 1.500 1.460 1.530 1,910,000 2,874,400 1.5049 1.257 1.249 1.292 1.257 1.318 2,217,978 1.2960 -3.31%
2011-05-25 0 1.510 1.500 1.550 1.510 1.550 2,010,000 3,082,000 1.5333 1.300 1.292 1.335 1.300 1.335 2,334,102 1.3204 -1.95%
2011-05-24 0 1.540 1.510 1.550 1.520 1.560 2,080,000 3,204,300 1.5405 1.326 1.300 1.335 1.309 1.343 2,415,390 1.3266 1.32%
2011-05-23 0 1.520 1.520 1.550 1.500 1.560 2,350,000 3,600,300 1.5320 1.309 1.309 1.335 1.292 1.343 2,728,926 1.3193 1.33%
2011-05-20 0 1.500 1.500 1.540 1.500 1.570 50,000 76,300 1.5260 1.292 1.292 1.326 1.292 1.352 58,062 1.3141 -3.23%
2011-05-19 0 1.550 1.520 1.560 1.510 1.560 1,740,000 2,670,200 1.5346 1.335 1.309 1.343 1.300 1.343 2,020,566 1.3215 0.00%
2011-05-18 0 1.550 1.530 1.560 1.530 1.570 1,650,000 2,552,000 1.5467 1.335 1.318 1.343 1.318 1.352 1,916,054 1.3319 -1.27%
2011-05-17 0 1.570 1.510 1.570 1.500 1.570 1,560,000 2,386,400 1.5297 1.352 1.300 1.352 1.292 1.352 1,811,542 1.3173 5.37%
2011-05-16 0 1.490 1.490 1.530 1.490 1.570 2,150,000 3,284,400 1.5276 1.283 1.283 1.318 1.283 1.352 2,496,677 1.3155 -5.10%
2011-05-13 0 1.570 1.540 1.570 1.550 1.570 2,100,000 3,271,700 1.5580 1.352 1.326 1.352 1.335 1.352 2,438,614 1.3416 1.95%
2011-05-12 0 1.540 1.520 1.550 1.520 1.550 2,110,000 3,240,700 1.5359 1.326 1.309 1.335 1.309 1.335 2,450,227 1.3226 0.00%
2011-05-11 0 1.540 1.540 1.550 1.540 1.540 110,000 169,400 1.5400 1.326 1.326 1.335 1.326 1.326 127,737 1.3262 0.00%
2011-05-09 0 1.540 1.520 1.550 1.510 1.560 2,120,000 3,288,900 1.5514 1.326 1.309 1.335 1.300 1.343 2,461,839 1.3360 -1.91%
2011-05-06 0 1.570 1.550 1.570 1.560 1.570 1,940,000 3,032,400 1.5631 1.352 1.335 1.352 1.343 1.352 2,252,815 1.3460 0.64%
2011-05-05 0 1.560 1.550 1.580 1.560 1.600 2,200,000 3,463,200 1.5742 1.343 1.335 1.361 1.343 1.378 2,554,739 1.3556 -1.27%
2011-05-04 0 1.580 1.550 1.580 1.550 1.580 2,110,000 3,282,700 1.5558 1.361 1.335 1.361 1.335 1.361 2,450,227 1.3398 1.94%
2011-05-03 0 1.550 1.530 1.560 1.530 1.570 2,170,000 3,396,500 1.5652 1.335 1.318 1.343 1.318 1.352 2,519,902 1.3479 -1.90%
2011-04-29 0 1.580 1.550 1.580 1.590 1.590 140,000 222,600 1.5900 1.361 1.335 1.361 1.369 1.369 162,574 1.3692 -0.63%
2011-04-28 0 1.590 1.510 1.590 1.580 1.590 770,000 1,218,600 1.5826 1.369 1.300 1.369 1.361 1.369 894,159 1.3628 0.63%
2011-04-27 0 1.580 1.560 1.580 1.560 1.600 1,220,000 1,924,000 1.5770 1.361 1.343 1.361 1.343 1.378 1,416,719 1.3581 0.00%
2011-04-26 0 1.580 1.550 1.590 1.570 1.580 90,000 141,800 1.5756 1.361 1.335 1.369 1.352 1.361 104,512 1.3568 0.64%
2011-04-21 0 1.570 1.560 1.570 - - 0 0 - 1.352 1.343 1.352 - - 0 - 0.00%
2011-04-20 0 1.570 1.550 1.570 1.550 1.570 270,000 421,200 1.5600 1.352 1.335 1.352 1.335 1.352 313,536 1.3434 0.64%
2011-04-19 0 1.560 1.530 1.560 1.560 1.560 30,000 46,800 1.5600 1.343 1.318 1.343 1.343 1.343 34,837 1.3434 0.00%
2011-04-18 0 1.560 1.550 1.590 1.560 1.590 150,000 234,900 1.5660 1.343 1.335 1.369 1.343 1.369 174,187 1.3486 0.00%
2011-04-15 0 1.560 1.550 1.570 1.560 1.590 830,000 1,305,100 1.5724 1.343 1.335 1.352 1.343 1.369 963,833 1.3541 -1.27%
2011-04-14 0 1.580 1.570 1.580 1.580 1.590 740,000 1,170,400 1.5816 1.361 1.352 1.361 1.361 1.369 859,321 1.3620 0.64%
2011-04-13 0 1.570 1.560 1.600 1.560 1.600 480,000 753,400 1.5696 1.352 1.343 1.378 1.343 1.378 557,398 1.3516 1.29%
2011-04-12 0 1.550 1.550 1.580 1.550 1.580 610,000 953,100 1.5625 1.335 1.335 1.361 1.335 1.361 708,359 1.3455 -3.73%
2011-04-11 0 1.610 1.580 1.610 1.580 1.610 200,000 320,200 1.6010 1.386 1.361 1.386 1.361 1.386 232,249 1.3787 1.26%
2011-04-08 0 1.590 1.580 1.600 1.580 1.630 460,000 734,500 1.5967 1.369 1.361 1.378 1.361 1.404 534,173 1.3750 -0.62%
2011-04-07 0 1.600 1.570 1.620 1.570 1.610 370,000 594,300 1.6062 1.378 1.352 1.395 1.352 1.386 429,661 1.3832 0.00%
2011-04-06 0 1.600 1.600 1.620 1.590 1.640 190,000 307,300 1.6174 1.378 1.378 1.395 1.369 1.412 220,637 1.3928 -2.44%
2011-04-04 0 1.640 1.620 1.650 1.610 1.650 210,000 342,300 1.6300 1.412 1.395 1.421 1.386 1.421 243,861 1.4037 1.86%
2011-04-01 0 1.610 1.600 1.620 1.600 1.620 390,000 626,100 1.6054 1.386 1.378 1.395 1.378 1.395 452,886 1.3825 -0.62%
2011-03-31 0 1.620 1.610 1.630 1.620 1.630 2,370,000 3,859,800 1.6286 1.395 1.386 1.404 1.395 1.404 2,752,151 1.4025 0.00%
2011-03-30 0 1.620 1.610 1.630 1.620 1.650 970,000 1,585,300 1.6343 1.395 1.386 1.404 1.395 1.421 1,126,408 1.4074 -0.61%
2011-03-29 0 1.630 1.630 1.670 1.630 1.660 410,000 672,900 1.6412 1.404 1.404 1.438 1.404 1.430 476,110 1.4133 -1.81%
2011-03-28 0 1.660 1.630 1.660 1.600 1.660 1,230,000 2,004,900 1.6300 1.430 1.404 1.430 1.378 1.430 1,428,331 1.4037 3.11%
2011-03-25 0 1.610 1.600 1.610 1.600 1.610 830,000 1,334,400 1.6077 1.386 1.378 1.386 1.378 1.386 963,833 1.3845 1.90%
2011-03-24 0 1.580 1.540 1.580 1.550 1.580 350,000 548,200 1.5663 1.361 1.326 1.361 1.335 1.361 406,436 1.3488 0.64%
2011-03-23 0 1.570 1.550 1.580 1.550 1.570 290,000 452,300 1.5597 1.352 1.335 1.361 1.335 1.352 336,761 1.3431 1.29%
2011-03-22 0 1.550 1.550 1.570 1.530 1.550 240,000 371,800 1.5492 1.335 1.335 1.352 1.318 1.335 278,699 1.3341 0.00%
2011-03-21 0 1.550 1.550 1.570 1.540 1.560 1,110,000 1,720,600 1.5501 1.335 1.335 1.352 1.326 1.343 1,288,982 1.3349 -0.64%
2011-03-18 0 1.560 1.540 1.570 1.490 1.560 1,140,000 1,745,600 1.5312 1.343 1.326 1.352 1.283 1.343 1,323,819 1.3186 4.70%
2011-03-17 0 1.490 1.460 1.490 1.460 1.490 1,100,000 1,632,200 1.4838 1.283 1.257 1.283 1.257 1.283 1,277,369 1.2778 0.00%
2011-03-16 0 1.490 1.460 1.500 1.430 1.530 500,000 747,800 1.4956 1.283 1.257 1.292 1.231 1.318 580,622 1.2879 -1.97%
2011-03-15 0 1.520 1.460 1.530 1.500 1.560 320,000 488,300 1.5259 1.309 1.257 1.318 1.292 1.343 371,598 1.3141 -1.30%
2011-03-14 0 1.540 1.540 1.580 1.530 1.580 520,000 811,700 1.5610 1.326 1.326 1.361 1.318 1.361 603,847 1.3442 0.00%
2011-03-11 0 1.540 1.500 1.540 1.510 1.550 520,000 801,500 1.5413 1.326 1.292 1.326 1.300 1.335 603,847 1.3273 -1.28%
2011-03-10 0 1.560 1.540 1.560 1.510 1.570 530,000 824,400 1.5555 1.343 1.326 1.343 1.300 1.352 615,460 1.3395 0.65%
2011-03-09 0 1.550 1.540 1.570 1.550 1.570 390,000 609,000 1.5615 1.335 1.326 1.352 1.335 1.352 452,886 1.3447 -0.64%
2011-03-08 0 1.560 1.550 1.580 1.540 1.590 680,000 1,066,000 1.5676 1.343 1.335 1.361 1.326 1.369 789,647 1.3500 -1.27%
2011-03-07 0 1.580 1.570 1.580 1.580 1.600 630,000 998,400 1.5848 1.361 1.352 1.361 1.361 1.378 731,584 1.3647 0.00%
2011-03-04 0 1.580 1.580 1.590 1.570 1.590 210,000 333,300 1.5871 1.361 1.361 1.369 1.352 1.369 243,861 1.3668 -0.63%
2011-03-03 0 1.590 1.580 1.600 1.570 1.610 640,000 1,023,100 1.5986 1.369 1.361 1.378 1.352 1.386 743,197 1.3766 -1.24%
2011-03-02 0 1.610 1.580 1.610 - - 0 0 - 1.386 1.361 1.386 - - 0 - -0.62%
2011-03-01 0 1.620 1.580 1.620 1.580 1.630 1,170,000 1,870,600 1.5988 1.395 1.361 1.395 1.361 1.404 1,358,657 1.3768 1.89%
2011-02-28 0 1.590 1.570 1.590 1.580 1.590 640,000 1,016,900 1.5889 1.369 1.352 1.369 1.361 1.369 743,197 1.3683 0.63%
2011-02-25 0 1.580 1.570 1.600 1.580 1.590 220,000 348,700 1.5850 1.361 1.352 1.378 1.361 1.369 255,474 1.3649 -1.25%
2011-02-24 0 1.600 1.570 1.600 1.580 1.600 490,000 779,400 1.5906 1.378 1.352 1.378 1.361 1.378 569,010 1.3697 0.00%
2011-02-23 0 1.600 1.590 1.610 1.600 1.610 240,000 384,200 1.6008 1.378 1.369 1.386 1.378 1.386 278,699 1.3785 -0.62%
2011-02-22 0 1.610 1.590 1.610 1.560 1.610 850,000 1,355,200 1.5944 1.386 1.369 1.386 1.343 1.386 987,058 1.3730 0.62%
2011-02-21 0 1.600 1.580 1.610 1.600 1.640 820,000 1,321,200 1.6112 1.378 1.361 1.386 1.378 1.412 952,221 1.3875 -1.23%
2011-02-18 0 1.620 1.600 1.620 1.600 1.690 1,460,000 2,374,800 1.6266 1.395 1.378 1.395 1.378 1.455 1,695,418 1.4007 -2.41%
2011-02-17 0 1.660 1.640 1.660 1.640 1.720 1,320,000 2,185,000 1.6553 1.430 1.412 1.430 1.412 1.481 1,532,843 1.4255 -1.78%
2011-02-16 0 1.690 1.680 1.700 1.610 1.700 3,270,000 5,318,400 1.6264 1.455 1.447 1.464 1.386 1.464 3,797,271 1.4006 3.68%
2011-02-15 0 1.630 1.620 1.640 1.610 1.640 1,430,000 2,319,200 1.6218 1.404 1.395 1.412 1.386 1.412 1,660,580 1.3966 0.62%
2011-02-14 0 1.620 1.610 1.620 1.570 1.620 830,000 1,324,800 1.5961 1.395 1.386 1.395 1.352 1.395 963,833 1.3745 2.53%
2011-02-11 0 1.580 1.580 1.600 1.580 1.610 460,000 735,600 1.5991 1.361 1.361 1.378 1.361 1.386 534,173 1.3771 -2.47%
2011-02-10 0 1.620 1.600 1.620 1.580 1.620 500,000 800,200 1.6004 1.395 1.378 1.395 1.361 1.395 580,622 1.3782 0.00%
2011-02-09 0 1.620 1.620 1.630 1.620 1.630 310,000 504,500 1.6274 1.395 1.395 1.404 1.395 1.404 359,986 1.4014 -1.82%
2011-02-08 0 1.650 1.640 1.650 1.600 1.650 580,000 942,500 1.6250 1.421 1.412 1.421 1.378 1.421 673,522 1.3994 0.61%
2011-02-07 0 1.640 1.630 1.650 1.580 1.640 620,000 1,006,700 1.6237 1.412 1.404 1.421 1.361 1.412 719,972 1.3982 0.61%
2011-02-02 0 1.630 1.620 1.640 1.630 1.630 130,000 211,900 1.6300 1.404 1.395 1.412 1.404 1.404 150,962 1.4037 0.62%
2011-02-01 0 1.620 1.620 1.630 1.610 1.630 480,000 776,800 1.6183 1.395 1.395 1.404 1.386 1.404 557,398 1.3936 0.00%
2011-01-31 0 1.620 1.620 1.630 1.600 1.630 240,000 387,400 1.6142 1.395 1.395 1.404 1.378 1.404 278,699 1.3900 -0.61%
2011-01-28 0 1.630 1.630 1.640 1.610 1.630 390,000 632,900 1.6228 1.404 1.404 1.412 1.386 1.404 452,886 1.3975 0.00%
2011-01-27 0 1.630 1.610 1.630 1.610 1.630 440,500 711,880 1.6161 1.404 1.386 1.404 1.386 1.404 511,528 1.3917 2.52%
2011-01-26 0 1.590 1.580 1.610 1.560 1.630 550,000 882,600 1.6047 1.369 1.361 1.386 1.343 1.404 638,685 1.3819 -3.05%
2011-01-25 0 1.640 1.640 1.650 1.620 1.640 510,000 833,600 1.6345 1.412 1.412 1.421 1.395 1.412 592,235 1.4075 0.00%
2011-01-24 0 1.640 1.640 1.650 1.590 1.640 600,000 973,000 1.6217 1.412 1.412 1.421 1.369 1.412 696,747 1.3965 2.50%
2011-01-21 0 1.600 1.590 1.600 1.580 1.640 850,000 1,365,100 1.6060 1.378 1.369 1.378 1.361 1.412 987,058 1.3830 1.27%
2011-01-20 0 1.580 1.570 1.580 1.580 1.630 600,000 966,000 1.6100 1.361 1.352 1.361 1.361 1.404 696,747 1.3864 -1.25%
2011-01-19 0 1.600 1.600 1.630 1.600 1.640 680,000 1,096,000 1.6118 1.378 1.378 1.404 1.378 1.412 789,647 1.3880 -2.44%
2011-01-18 0 1.640 1.620 1.650 1.640 1.660 330,000 544,000 1.6485 1.412 1.395 1.421 1.412 1.430 383,211 1.4196 0.00%
2011-01-17 0 1.640 1.610 1.640 1.600 1.640 260,000 423,600 1.6292 1.412 1.386 1.412 1.378 1.412 301,924 1.4030 0.00%
2011-01-14 0 1.640 1.620 1.640 1.620 1.680 590,000 965,800 1.6369 1.412 1.395 1.412 1.395 1.447 685,135 1.4097 -2.38%
2011-01-13 0 1.680 1.660 1.680 1.660 1.700 370,000 624,000 1.6865 1.447 1.430 1.447 1.430 1.464 429,661 1.4523 0.00%
2011-01-12 0 1.680 1.680 1.690 1.660 1.700 480,000 805,400 1.6779 1.447 1.447 1.455 1.430 1.464 557,398 1.4449 1.82%
2011-01-11 0 1.650 1.650 1.660 1.640 1.660 390,000 643,400 1.6497 1.421 1.421 1.430 1.412 1.430 452,886 1.4207 -0.60%
2011-01-10 0 1.660 1.660 1.670 1.650 1.680 510,000 849,400 1.6655 1.430 1.430 1.438 1.421 1.447 592,235 1.4342 0.00%
2011-01-07 0 1.660 1.660 1.670 1.630 1.660 790,000 1,303,600 1.6501 1.430 1.430 1.438 1.404 1.430 917,384 1.4210 0.00%
2011-01-06 0 1.660 1.640 1.670 1.640 1.690 330,000 548,700 1.6627 1.430 1.412 1.438 1.412 1.455 383,211 1.4318 -0.60%
2011-01-05 0 1.670 1.630 1.670 1.600 1.680 1,110,000 1,826,600 1.6456 1.438 1.404 1.438 1.378 1.447 1,288,982 1.4171 0.60%
2011-01-04 0 1.660 1.630 1.670 1.630 1.710 430,000 716,900 1.6672 1.430 1.404 1.438 1.404 1.473 499,335 1.4357 -2.92%
2011-01-03 0 1.710 1.690 1.720 1.700 1.740 810,000 1,397,900 1.7258 1.473 1.455 1.481 1.464 1.498 940,608 1.4862 1.18%
2010-12-31 0 1.690 1.670 1.690 1.610 1.700 800,000 1,326,000 1.6575 1.455 1.438 1.455 1.386 1.464 928,996 1.4273 3.05%
2010-12-30 0 1.640 1.640 1.650 1.630 1.650 760,000 1,248,900 1.6433 1.412 1.412 1.421 1.404 1.421 882,546 1.4151 -0.61%
2010-12-29 0 1.650 1.650 1.660 1.610 1.660 510,000 837,400 1.6420 1.421 1.421 1.430 1.386 1.430 592,235 1.4140 -0.60%
2010-12-28 0 1.660 1.640 1.660 1.640 1.660 610,000 1,004,900 1.6474 1.430 1.412 1.430 1.412 1.430 708,359 1.4186 0.61%
2010-12-24 0 1.650 1.650 1.680 1.640 1.650 210,000 344,500 1.6405 1.421 1.421 1.447 1.412 1.421 243,861 1.4127 1.23%
2010-12-23 0 1.630 1.580 1.640 1.580 1.630 230,000 373,600 1.6243 1.404 1.361 1.412 1.361 1.404 267,086 1.3988 -1.21%
2010-12-22 0 1.650 1.650 1.680 1.580 1.590 60,000 94,900 1.5817 1.421 1.421 1.447 1.361 1.369 69,675 1.3620 -1.79%
2010-12-21 0 1.680 1.610 1.700 1.600 1.680 60,000 98,600 1.6433 1.447 1.386 1.464 1.378 1.447 69,675 1.4151 9.80%
2010-12-20 0 1.530 1.520 1.590 1.520 1.600 230,000 356,300 1.5491 1.318 1.309 1.369 1.309 1.378 267,086 1.3340 -4.38%
2010-12-17 0 1.600 1.560 1.650 1.580 1.600 140,000 223,700 1.5979 1.378 1.343 1.421 1.361 1.378 162,574 1.3760 0.00%
2010-12-16 0 1.600 1.510 1.600 1.500 1.680 260,000 413,800 1.5915 1.378 1.300 1.378 1.292 1.447 301,924 1.3705 -3.03%
2010-12-15 0 1.650 1.610 1.680 1.650 1.680 250,000 417,400 1.6696 1.421 1.386 1.447 1.421 1.447 290,311 1.4378 -1.79%
2010-12-14 0 1.680 1.670 1.710 1.680 1.680 270,000 453,600 1.6800 1.447 1.438 1.473 1.447 1.447 313,536 1.4467 0.00%
2010-12-13 0 1.680 1.680 1.690 1.680 1.730 300,000 508,300 1.6943 1.447 1.447 1.455 1.447 1.490 348,373 1.4591 0.00%
2010-12-10 0 1.680 1.660 1.680 1.650 1.700 370,000 621,900 1.6808 1.447 1.430 1.447 1.421 1.464 429,661 1.4474 0.60%
2010-12-09 0 1.670 1.660 1.690 1.670 1.750 1,190,000 2,025,200 1.7018 1.438 1.430 1.455 1.438 1.507 1,381,882 1.4655 -1.18%
2010-12-08 0 1.690 1.690 1.700 1.630 1.790 1,760,000 3,029,000 1.7210 1.455 1.455 1.464 1.404 1.541 2,043,791 1.4820 2.42%
2010-12-07 0 1.650 1.630 1.660 1.620 1.660 1,290,000 2,114,700 1.6393 1.421 1.404 1.430 1.395 1.430 1,498,006 1.4117 0.61%
2010-12-06 0 1.640 1.620 1.640 1.630 1.650 710,000 1,164,200 1.6397 1.412 1.395 1.412 1.404 1.421 824,484 1.4120 0.61%
2010-12-03 0 1.630 1.590 1.630 1.620 1.640 720,000 1,171,100 1.6265 1.404 1.369 1.404 1.395 1.412 836,096 1.4007 -0.61%
2010-12-02 0 1.640 1.570 1.640 1.610 1.640 650,000 1,054,600 1.6225 1.412 1.352 1.412 1.386 1.412 754,809 1.3972 1.86%
2010-12-01 0 1.610 1.600 1.630 1.610 1.640 920,000 1,488,500 1.6179 1.386 1.378 1.404 1.386 1.412 1,068,345 1.3933 0.00%
2010-11-30 0 1.610 1.600 1.620 1.610 1.620 620,000 999,200 1.6116 1.386 1.378 1.395 1.386 1.395 719,972 1.3878 -0.62%
2010-11-29 0 1.620 1.560 1.630 1.620 1.620 210,000 340,200 1.6200 1.395 1.343 1.404 1.395 1.395 243,861 1.3951 0.00%
2010-11-26 0 1.620 1.600 1.640 1.560 1.640 910,000 1,466,400 1.6114 1.395 1.378 1.412 1.343 1.412 1,056,733 1.3877 0.00%
2010-11-25 0 1.620 1.600 1.620 1.600 1.620 540,000 872,800 1.6163 1.395 1.378 1.395 1.378 1.395 627,072 1.3919 0.00%
2010-11-24 0 1.620 1.610 1.630 1.600 1.620 1,900,000 3,067,000 1.6142 1.395 1.386 1.404 1.378 1.395 2,206,365 1.3901 1.25%
2010-11-23 0 1.600 1.550 1.600 1.600 1.620 100,000 161,000 1.6100 1.378 1.335 1.378 1.378 1.395 116,124 1.3864 0.00%
2010-11-22 0 1.600 1.560 1.600 1.500 1.600 430,000 663,000 1.5419 1.378 1.343 1.378 1.292 1.378 499,335 1.3278 0.00%
2010-11-19 0 1.600 1.590 1.640 1.600 1.680 70,000 114,400 1.6343 1.378 1.369 1.412 1.378 1.447 81,287 1.4074 -2.44%
2010-11-18 0 1.640 1.600 1.640 1.590 1.640 260,000 422,500 1.6250 1.412 1.378 1.412 1.369 1.412 301,924 1.3994 3.14%
2010-11-17 0 1.590 1.510 1.600 1.490 1.670 600,000 945,800 1.5763 1.369 1.300 1.378 1.283 1.438 696,747 1.3575 -1.24%
2010-11-16 0 1.610 1.580 1.620 1.580 1.610 440,000 696,700 1.5834 1.386 1.361 1.395 1.361 1.386 510,948 1.3635 -3.59%
2010-11-15 0 1.670 1.600 1.670 1.580 1.670 1,160,000 1,926,200 1.6605 1.438 1.378 1.438 1.361 1.438 1,347,044 1.4299 1.83%
2010-11-12 0 1.640 1.580 1.640 1.590 1.640 90,000 143,800 1.5978 1.412 1.361 1.412 1.369 1.412 104,512 1.3759 3.14%
2010-11-11 0 1.590 1.590 1.650 1.580 1.590 60,000 95,300 1.5883 1.369 1.369 1.421 1.361 1.369 69,675 1.3678 0.63%
2010-11-10 0 1.580 1.580 1.650 1.580 1.670 100,000 160,300 1.6030 1.361 1.361 1.421 1.361 1.438 116,124 1.3804 -1.86%
2010-11-09 0 1.610 1.600 1.640 1.610 1.620 150,000 242,100 1.6140 1.386 1.378 1.412 1.386 1.395 174,187 1.3899 -2.42%
2010-11-08 0 1.650 1.630 1.680 1.630 1.670 1,140,000 1,880,000 1.6491 1.421 1.404 1.447 1.404 1.438 1,323,819 1.4201 0.00%
2010-11-05 0 1.650 1.620 1.660 1.650 1.650 250,000 412,500 1.6500 1.421 1.395 1.430 1.421 1.421 290,311 1.4209 -0.60%
2010-11-04 0 1.660 1.620 1.670 1.620 1.680 690,000 1,129,100 1.6364 1.430 1.395 1.438 1.395 1.447 801,259 1.4092 4.40%
2010-11-03 0 1.590 1.560 1.630 1.590 1.620 530,000 853,800 1.6109 1.369 1.343 1.404 1.369 1.395 615,460 1.3873 -1.85%
2010-11-02 0 1.620 1.600 1.620 1.600 1.630 330,000 528,700 1.6021 1.395 1.378 1.395 1.378 1.404 383,211 1.3797 -0.61%
2010-11-01 0 1.630 1.600 1.640 1.600 1.640 390,000 633,800 1.6251 1.404 1.378 1.412 1.378 1.412 452,886 1.3995 -0.61%
2010-10-29 0 1.640 1.640 1.650 1.640 1.640 120,000 196,800 1.6400 1.412 1.412 1.421 1.412 1.412 139,349 1.4123 -1.20%
2010-10-28 0 1.660 1.650 1.660 1.660 1.700 30,000 50,200 1.6733 1.430 1.421 1.430 1.430 1.464 34,837 1.4410 -2.35%
2010-10-27 0 1.700 1.650 1.700 1.620 1.700 390,000 650,400 1.6677 1.464 1.421 1.464 1.395 1.464 452,886 1.4361 6.25%
2010-10-26 0 1.600 1.590 1.650 1.600 1.630 510,000 822,400 1.6125 1.378 1.369 1.421 1.378 1.404 592,235 1.3886 -2.44%
2010-10-25 0 1.640 1.610 1.640 1.640 1.680 100,000 165,200 1.6520 1.412 1.386 1.412 1.412 1.447 116,124 1.4226 -0.61%
2010-10-22 0 1.650 1.650 1.700 1.650 1.700 328,500 547,330 1.6661 1.421 1.421 1.464 1.421 1.464 381,469 1.4348 -2.94%
2010-10-21 0 1.700 1.660 1.700 1.700 1.700 66,000 112,800 1.7091 1.464 1.430 1.464 1.464 1.464 76,642 1.4718 2.41%
2010-10-20 0 1.660 1.640 1.670 1.640 1.660 1,224,500 2,013,470 1.6443 1.430 1.412 1.438 1.412 1.430 1,421,944 1.4160 0.00%
2010-10-19 0 1.660 1.650 1.680 1.660 1.660 170,000 282,200 1.6600 1.430 1.421 1.447 1.430 1.430 197,412 1.4295 0.00%
2010-10-18 0 1.660 1.650 1.690 1.660 1.740 340,000 573,100 1.6856 1.430 1.421 1.455 1.430 1.498 394,823 1.4515 -4.60%
2010-10-15 0 1.740 1.740 1.770 1.730 1.780 1,580,000 2,774,000 1.7557 1.498 1.498 1.524 1.490 1.533 1,834,767 1.5119 -2.25%
2010-10-14 0 1.780 1.770 1.780 1.720 1.780 1,690,000 2,947,700 1.7442 1.533 1.524 1.533 1.481 1.533 1,962,504 1.5020 3.49%
2010-10-13 0 1.720 1.690 1.730 1.660 1.730 1,022,000 1,735,100 1.6977 1.481 1.455 1.490 1.430 1.490 1,186,792 1.4620 3.61%
2010-10-12 0 1.660 1.650 1.660 1.590 1.660 1,434,000 2,324,960 1.6213 1.430 1.421 1.430 1.369 1.430 1,665,225 1.3962 5.06%
2010-10-11 0 1.580 1.550 1.580 1.520 1.590 390,500 613,490 1.5710 1.361 1.335 1.361 1.309 1.369 453,466 1.3529 0.00%
2010-10-08 0 1.580 1.570 1.580 1.570 1.600 338,000 538,000 1.5917 1.361 1.352 1.361 1.352 1.378 392,501 1.3707 -1.25%
2010-10-07 0 1.600 1.560 1.600 1.580 1.600 160,000 253,600 1.5850 1.378 1.343 1.378 1.361 1.378 185,799 1.3649 1.27%
2010-10-06 0 1.580 1.560 1.590 1.560 1.600 610,000 968,100 1.5870 1.361 1.343 1.369 1.343 1.378 708,359 1.3667 1.94%
2010-10-05 0 1.550 1.520 1.550 1.520 1.550 130,000 200,100 1.5392 1.335 1.309 1.335 1.309 1.335 150,962 1.3255 -1.27%
2010-10-04 0 1.570 1.520 1.580 1.560 1.580 314,000 492,420 1.5682 1.352 1.309 1.361 1.343 1.361 364,631 1.3505 1.29%
2010-09-30 0 1.550 1.550 1.560 1.500 1.550 960,000 1,477,300 1.5389 1.335 1.335 1.343 1.292 1.335 1,114,795 1.3252 -1.27%
2010-09-29 0 1.570 1.560 1.590 1.560 1.600 830,000 1,315,800 1.5853 1.352 1.343 1.369 1.343 1.378 963,833 1.3652 -1.87%
2010-09-28 0 1.600 1.590 1.600 1.580 1.600 490,000 782,400 1.5967 1.378 1.369 1.378 1.361 1.378 569,010 1.3750 0.00%
2010-09-27 0 1.600 1.570 1.600 1.580 1.600 270,000 430,000 1.5926 1.378 1.352 1.378 1.361 1.378 313,536 1.3715 0.00%
2010-09-24 0 1.600 1.600 1.620 1.570 1.600 172,000 273,460 1.5899 1.378 1.378 1.395 1.352 1.378 199,734 1.3691 3.23%
2010-09-22 0 1.550 1.540 1.550 1.550 1.580 150,000 232,800 1.5520 1.335 1.326 1.335 1.335 1.361 174,187 1.3365 0.00%
2010-09-21 0 1.550 1.550 1.580 1.530 1.550 270,000 415,700 1.5396 1.335 1.335 1.361 1.318 1.335 313,536 1.3258 0.00%
2010-09-20 0 1.550 1.530 1.570 1.530 1.570 210,000 326,700 1.5557 1.335 1.318 1.352 1.318 1.352 243,861 1.3397 -1.27%
2010-09-17 0 1.570 1.530 1.580 1.480 1.570 560,000 848,300 1.5148 1.352 1.318 1.361 1.274 1.352 650,297 1.3045 5.37%
2010-09-16 0 1.490 1.470 1.490 1.500 1.500 190,000 285,000 1.5000 1.283 1.266 1.283 1.292 1.292 220,637 1.2917 0.00%
2010-09-15 0 1.490 1.480 1.490 1.460 1.490 170,000 249,800 1.4694 1.283 1.274 1.283 1.257 1.283 197,412 1.2654 0.00%
2010-09-14 0 1.490 1.450 1.480 1.450 1.500 280,000 410,100 1.4646 1.283 1.249 1.274 1.249 1.292 325,149 1.2613 0.00%
2010-09-13 0 1.490 1.470 1.490 1.480 1.510 460,000 684,200 1.4874 1.283 1.266 1.283 1.274 1.300 534,173 1.2809 -0.67%
2010-09-10 0 1.500 1.470 1.500 1.470 1.510 180,000 266,600 1.4811 1.292 1.266 1.292 1.266 1.300 209,024 1.2755 -1.32%
2010-09-09 0 1.520 1.490 1.520 - - 0 0 - 1.309 1.283 1.309 - - 0 - 0.00%
2010-09-08 0 1.520 1.520 1.540 1.470 1.470 10,000 14,700 1.4700 1.309 1.309 1.326 1.266 1.266 11,612 1.2659 -1.30%
2010-09-07 0 1.540 1.490 1.550 1.500 1.540 70,000 107,000 1.5286 1.326 1.283 1.335 1.292 1.326 81,287 1.3163 -0.65%
2010-09-06 0 1.550 1.510 1.550 1.550 1.560 130,000 202,300 1.5562 1.335 1.300 1.335 1.335 1.343 150,962 1.3401 1.31%
2010-09-03 0 1.530 1.530 1.550 1.510 1.530 230,000 349,400 1.5191 1.318 1.318 1.335 1.300 1.318 267,086 1.3082 2.00%
2010-09-02 0 1.500 1.500 1.520 1.470 1.500 360,000 536,700 1.4908 1.292 1.292 1.309 1.266 1.292 418,048 1.2838 2.04%
2010-09-01 0 1.470 1.430 1.470 1.480 1.480 40,000 59,200 1.4800 1.266 1.231 1.266 1.274 1.274 46,450 1.2745 -0.68%
2010-08-31 0 1.480 1.450 1.520 1.450 1.480 70,000 102,700 1.4671 1.274 1.249 1.309 1.249 1.274 81,287 1.2634 -3.27%
2010-08-30 0 1.530 1.480 1.550 1.460 1.530 170,000 251,400 1.4788 1.318 1.274 1.335 1.257 1.318 197,412 1.2735 3.38%
2010-08-27 0 1.480 1.460 1.480 1.480 1.480 10,000 14,800 1.4800 1.274 1.257 1.274 1.274 1.274 11,612 1.2745 1.37%
2010-08-26 0 1.460 1.460 1.500 1.460 1.460 30,000 43,800 1.4600 1.257 1.257 1.292 1.257 1.257 34,837 1.2573 -2.01%
2010-08-25 0 1.490 1.490 1.500 1.480 1.480 150,000 222,000 1.4800 1.283 1.283 1.292 1.274 1.274 174,187 1.2745 0.00%
2010-08-24 0 1.490 1.480 1.520 1.490 1.500 210,000 314,300 1.4967 1.283 1.274 1.309 1.283 1.292 243,861 1.2888 0.00%
2010-08-23 0 1.490 1.480 1.550 1.490 1.520 150,000 227,100 1.5140 1.283 1.274 1.335 1.283 1.309 174,187 1.3038 -1.97%
2010-08-20 0 1.520 1.510 1.530 1.500 1.520 290,000 437,300 1.5079 1.309 1.300 1.318 1.292 1.309 336,761 1.2985 -1.30%
2010-08-19 0 1.540 1.510 1.540 1.520 1.550 204,000 313,800 1.5382 1.326 1.300 1.326 1.309 1.335 236,894 1.3246 0.00%
2010-08-18 0 1.540 1.530 1.550 1.540 1.550 280,000 431,700 1.5418 1.326 1.318 1.335 1.326 1.335 325,149 1.3277 0.00%
2010-08-17 0 1.540 1.540 1.550 1.540 1.560 520,000 803,400 1.5450 1.326 1.326 1.335 1.326 1.343 603,847 1.3305 0.00%
2010-08-16 0 1.540 1.530 1.550 1.530 1.580 200,000 309,300 1.5465 1.326 1.318 1.335 1.318 1.361 232,249 1.3318 -0.65%
2010-08-13 0 1.550 1.540 1.550 1.540 1.560 180,000 280,000 1.5556 1.335 1.326 1.335 1.326 1.343 209,024 1.3396 2.65%
2010-08-12 0 1.510 1.500 1.510 1.510 1.550 360,000 551,500 1.5319 1.300 1.292 1.300 1.300 1.335 418,048 1.3192 -3.82%
2010-08-11 0 1.570 1.570 1.610 1.520 1.600 350,000 552,400 1.5783 1.352 1.352 1.386 1.309 1.378 406,436 1.3591 -2.48%
2010-08-10 0 1.610 1.600 1.620 1.600 1.640 210,000 338,700 1.6129 1.386 1.378 1.395 1.378 1.412 243,861 1.3889 -0.62%
2010-08-09 0 1.620 1.610 1.640 1.620 1.660 240,000 392,000 1.6333 1.395 1.386 1.412 1.395 1.430 278,699 1.4065 -1.22%
2010-08-06 0 1.640 1.620 1.640 1.620 1.640 321,500 524,545 1.6316 1.412 1.395 1.412 1.395 1.412 373,340 1.4050 0.00%
2010-08-05 0 1.640 1.640 1.650 1.640 1.650 500,000 821,700 1.6434 1.412 1.412 1.421 1.412 1.421 580,622 1.4152 0.00%
2010-08-04 0 1.640 1.640 1.650 1.630 1.660 800,000 1,311,500 1.6394 1.412 1.412 1.421 1.404 1.430 928,996 1.4117 0.61%
2010-08-03 0 1.630 1.630 1.640 1.630 1.680 890,000 1,456,400 1.6364 1.404 1.404 1.412 1.404 1.447 1,033,508 1.4092 -0.61%
2010-08-02 0 1.640 1.630 1.640 1.630 1.660 540,000 889,200 1.6467 1.412 1.404 1.412 1.404 1.430 627,072 1.4180 0.61%
2010-07-30 0 1.630 1.630 1.640 1.620 1.660 540,000 884,700 1.6383 1.404 1.404 1.412 1.395 1.430 627,072 1.4108 -0.61%
2010-07-29 0 1.640 1.640 1.660 1.630 1.670 630,000 1,038,100 1.6478 1.412 1.412 1.430 1.404 1.438 731,584 1.4190 -2.38%
2010-07-28 0 1.680 1.650 1.680 1.650 1.680 620,000 1,032,000 1.6645 1.447 1.421 1.447 1.421 1.447 719,972 1.4334 0.00%
2010-07-27 0 1.680 1.660 1.690 1.640 1.680 160,000 265,700 1.6606 1.447 1.430 1.455 1.412 1.447 185,799 1.4300 0.00%
2010-07-26 0 1.680 1.650 1.690 1.650 1.680 950,000 1,585,100 1.6685 1.447 1.421 1.455 1.421 1.447 1,103,183 1.4368 -1.18%
2010-07-23 0 1.700 1.660 1.710 1.650 1.700 500,000 835,200 1.6704 1.464 1.430 1.473 1.421 1.464 580,622 1.4385 1.80%
2010-07-22 0 1.670 1.670 1.690 1.630 1.700 1,090,000 1,829,100 1.6781 1.438 1.438 1.455 1.404 1.464 1,265,757 1.4451 0.60%
2010-07-21 0 1.660 1.660 1.670 1.620 1.660 480,000 791,900 1.6498 1.430 1.430 1.438 1.395 1.430 557,398 1.4207 1.22%
2010-07-20 0 1.640 1.630 1.650 1.590 1.650 960,000 1,551,200 1.6158 1.412 1.404 1.421 1.369 1.421 1,114,795 1.3915 1.86%
2010-07-19 0 1.610 1.580 1.610 1.560 1.610 930,000 1,470,500 1.5812 1.386 1.361 1.386 1.343 1.386 1,079,958 1.3616 1.26%
2010-07-16 0 1.590 1.580 1.590 1.560 1.610 740,000 1,172,700 1.5847 1.369 1.361 1.369 1.343 1.386 859,321 1.3647 -0.62%
2010-07-15 0 1.600 1.590 1.610 1.580 1.620 510,000 813,800 1.5957 1.378 1.369 1.386 1.361 1.395 592,235 1.3741 -0.62%
2010-07-14 0 1.610 1.570 1.620 1.570 1.610 280,000 441,300 1.5761 1.386 1.352 1.395 1.352 1.386 325,149 1.3572 3.21%
2010-07-13 0 1.560 1.540 1.650 - - 0 0 - 1.343 1.326 1.421 - - 0 - 0.00%
2010-07-12 0 1.560 1.560 1.610 1.560 1.560 20,000 31,200 1.5600 1.343 1.343 1.386 1.343 1.343 23,225 1.3434 0.00%
2010-07-09 0 1.560 1.560 1.580 1.550 1.580 370,000 581,100 1.5705 1.343 1.343 1.361 1.335 1.361 429,661 1.3525 -0.64%
2010-07-08 0 1.570 1.570 1.600 1.570 1.670 190,000 306,800 1.6147 1.352 1.352 1.378 1.352 1.438 220,637 1.3905 -3.09%
2010-07-07 0 1.620 1.600 1.670 1.620 1.620 60,000 97,200 1.6200 1.395 1.378 1.438 1.395 1.395 69,675 1.3951 0.00%
2010-07-06 0 1.620 1.620 1.640 1.560 1.620 1,230,000 1,966,700 1.5989 1.395 1.395 1.412 1.343 1.395 1,428,331 1.3769 0.62%
2010-07-05 0 1.610 1.600 1.640 1.600 1.630 151,000 244,590 1.6198 1.386 1.378 1.412 1.378 1.404 175,348 1.3949 -3.01%
2010-07-02 0 1.660 1.630 1.670 1.620 1.670 570,000 936,500 1.6430 1.430 1.404 1.438 1.395 1.438 661,910 1.4148 -2.92%
2010-06-30 0 1.710 1.720 1.730 1.690 1.750 8,200,000 14,087,700 1.7180 1.473 1.481 1.490 1.455 1.507 9,522,209 1.4795 2.40%
2010-06-29 0 1.670 1.670 1.690 1.640 1.850 1,190,000 2,062,300 1.7330 1.438 1.438 1.455 1.412 1.593 1,381,882 1.4924 5.70%
2010-06-28 1 - - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2010-06-25 0 1.580 1.580 1.600 1.580 1.590 20,000 31,700 1.5850 1.361 1.361 1.378 1.361 1.369 23,225 1.3649 -1.25%
2010-06-24 0 1.600 1.590 1.600 1.590 1.600 140,000 223,900 1.5993 1.378 1.369 1.378 1.369 1.378 162,574 1.3772 0.00%
2010-06-23 0 1.600 1.590 1.600 1.600 1.620 160,000 258,000 1.6125 1.378 1.369 1.378 1.378 1.395 185,799 1.3886 0.00%
2010-06-22 0 1.600 1.600 1.620 1.600 1.620 690,000 1,105,500 1.6022 1.378 1.378 1.395 1.378 1.395 801,259 1.3797 -3.03%
2010-06-21 0 1.650 1.580 1.650 1.600 1.650 350,000 570,000 1.6286 1.421 1.361 1.421 1.378 1.421 406,436 1.4024 2.48%
2010-06-18 0 1.610 1.570 1.610 1.550 1.610 330,000 525,600 1.5927 1.386 1.352 1.386 1.335 1.386 383,211 1.3716 2.55%
2010-06-17 0 1.570 1.560 1.590 - - 0 0 - 1.352 1.343 1.369 - - 0 - 0.00%
2010-06-15 0 1.570 1.560 1.580 1.570 1.580 120,000 189,100 1.5758 1.352 1.343 1.361 1.352 1.361 139,349 1.3570 0.64%
2010-06-14 0 1.560 1.560 1.610 1.540 1.540 20,000 30,800 1.5400 1.343 1.343 1.386 1.326 1.326 23,225 1.3262 -1.27%
2010-06-11 0 1.580 1.550 1.580 1.560 1.580 510,000 804,100 1.5767 1.361 1.335 1.361 1.343 1.361 592,235 1.3577 3.95%
2010-06-10 0 1.520 1.510 1.560 1.520 1.550 420,000 639,900 1.5236 1.309 1.300 1.343 1.309 1.335 487,723 1.3120 -1.94%
2010-06-09 0 1.550 1.520 1.560 1.520 1.550 260,000 395,600 1.5215 1.335 1.309 1.343 1.309 1.335 301,924 1.3103 0.00%
2010-06-08 0 1.550 1.520 1.560 1.540 1.580 870,000 1,354,000 1.5563 1.335 1.309 1.343 1.326 1.361 1,010,283 1.3402 -2.52%
2010-06-07 0 1.590 1.540 1.590 1.500 1.590 261,000 406,450 1.5573 1.369 1.326 1.369 1.292 1.369 303,085 1.3410 -0.62%
2010-06-04 0 1.600 1.560 1.600 1.520 1.610 110,000 172,800 1.5709 1.378 1.343 1.378 1.309 1.386 127,737 1.3528 5.26%
2010-06-03 0 1.520 1.510 1.530 1.500 1.520 382,000 574,860 1.5049 1.309 1.300 1.318 1.292 1.309 443,596 1.2959 2.70%
2010-06-02 0 1.480 1.480 1.510 1.480 1.500 295,000 438,600 1.4868 1.274 1.274 1.300 1.274 1.292 342,567 1.2803 -1.33%
2010-06-01 0 1.500 1.500 1.520 1.490 1.530 420,000 630,400 1.5010 1.292 1.292 1.309 1.283 1.318 487,723 1.2925 2.04%
2010-05-31 0 1.470 1.460 1.500 - - 0 0 - 1.266 1.257 1.292 - - 0 - 0.00%
2010-05-28 0 1.470 1.460 1.470 1.470 1.500 130,000 193,200 1.4862 1.266 1.257 1.266 1.266 1.292 150,962 1.2798 0.00%
2010-05-27 0 1.470 1.450 1.480 1.410 1.470 290,000 421,100 1.4521 1.266 1.249 1.274 1.214 1.266 336,761 1.2504 4.26%
2010-05-26 0 1.410 1.400 1.440 1.400 1.430 270,000 380,500 1.4093 1.214 1.206 1.240 1.206 1.231 313,536 1.2136 -1.40%
2010-05-25 0 1.430 1.430 1.470 1.420 1.450 290,000 414,700 1.4300 1.231 1.231 1.266 1.223 1.249 336,761 1.2314 -4.67%
2010-05-24 0 1.500 1.460 1.510 1.430 1.500 90,000 132,600 1.4733 1.292 1.257 1.300 1.231 1.292 104,512 1.2688 4.90%
2010-05-20 0 1.430 1.380 1.440 1.370 1.500 310,000 441,900 1.4255 1.231 1.188 1.240 1.180 1.292 359,986 1.2275 -6.54%
2010-05-19 0 1.530 1.480 1.540 1.480 1.550 360,000 543,700 1.5103 1.318 1.274 1.326 1.274 1.335 418,048 1.3006 -2.55%
2010-05-18 0 1.570 1.550 1.580 1.550 1.600 300,000 471,800 1.5727 1.352 1.335 1.361 1.335 1.378 348,373 1.3543 -2.48%
2010-05-17 0 1.610 1.600 1.620 1.600 1.700 130,000 213,500 1.6423 1.386 1.378 1.395 1.378 1.464 150,962 1.4143 -3.01%
2010-05-14 0 1.660 1.630 1.660 1.630 1.660 230,000 378,300 1.6448 1.430 1.404 1.430 1.404 1.430 267,086 1.4164 1.84%
2010-05-13 0 1.630 1.630 1.650 1.630 1.700 250,000 412,000 1.6480 1.404 1.404 1.421 1.404 1.464 290,311 1.4192 -2.40%
2010-05-12 0 1.670 1.660 1.670 1.670 1.740 460,000 774,400 1.6835 1.438 1.430 1.438 1.438 1.498 534,173 1.4497 -1.76%
2010-05-11 0 1.700 1.660 1.700 1.660 1.750 520,000 877,600 1.6877 1.464 1.430 1.464 1.430 1.507 603,847 1.4533 0.59%
2010-05-10 0 1.690 1.680 1.700 1.650 1.710 1,480,000 2,496,000 1.6865 1.455 1.447 1.464 1.421 1.473 1,718,643 1.4523 3.05%
2010-05-07 0 1.640 1.610 1.650 1.620 1.650 240,000 392,000 1.6333 1.412 1.386 1.421 1.395 1.421 278,699 1.4065 -2.38%
2010-05-06 0 1.680 1.620 1.680 1.620 1.710 790,000 1,303,800 1.6504 1.447 1.395 1.447 1.395 1.473 917,384 1.4212 0.60%
2010-05-05 0 1.670 1.670 1.680 1.670 1.760 11,650,000 19,843,900 1.7033 1.438 1.438 1.447 1.438 1.516 13,528,504 1.4668 -2.91%
2010-05-04 0 1.720 1.700 1.720 1.690 1.780 1,280,000 2,211,400 1.7277 1.481 1.464 1.481 1.455 1.533 1,486,394 1.4878 1.18%
2010-05-03 0 1.700 1.700 1.720 1.700 1.720 240,000 409,800 1.7075 1.464 1.464 1.481 1.464 1.481 278,699 1.4704 -1.73%
2010-04-30 0 1.730 1.730 1.740 1.650 1.760 7,150,000 12,205,400 1.7070 1.490 1.490 1.498 1.421 1.516 8,302,902 1.4700 6.13%
2010-04-29 0 1.630 1.630 1.640 1.630 1.740 2,120,000 3,586,500 1.6917 1.404 1.404 1.412 1.404 1.498 2,461,839 1.4568 -0.61%
2010-04-28 0 1.640 1.630 1.660 1.520 1.670 2,320,000 3,683,500 1.5877 1.412 1.404 1.430 1.309 1.438 2,694,088 1.3673 7.19%
2010-04-27 0 1.530 1.530 1.540 1.520 1.530 400,000 608,800 1.5220 1.318 1.318 1.326 1.309 1.318 464,498 1.3107 -2.55%
2010-04-26 0 1.570 1.550 1.580 1.540 1.580 460,000 717,100 1.5589 1.352 1.335 1.361 1.326 1.361 534,173 1.3424 -0.63%
2010-04-23 0 1.580 1.570 1.590 1.570 1.610 440,000 694,900 1.5793 1.361 1.352 1.369 1.352 1.386 510,948 1.3600 -0.63%
2010-04-22 0 1.590 1.580 1.590 1.560 1.600 500,000 792,800 1.5856 1.369 1.361 1.369 1.343 1.378 580,622 1.3654 1.92%
2010-04-21 0 1.560 1.550 1.580 1.520 1.580 3,810,000 5,873,900 1.5417 1.343 1.335 1.361 1.309 1.361 4,424,343 1.3276 2.63%
2010-04-20 0 1.520 1.500 1.530 1.500 1.580 1,540,000 2,440,400 1.5847 1.309 1.292 1.318 1.292 1.361 1,788,317 1.3646 -5.59%
2010-04-19 0 1.610 1.600 1.620 1.600 1.650 600,000 975,000 1.6250 1.386 1.378 1.395 1.378 1.421 696,747 1.3994 -3.01%
2010-04-16 0 1.660 1.620 1.660 1.620 1.660 80,000 132,100 1.6513 1.430 1.395 1.430 1.395 1.430 92,900 1.4220 -0.60%
2010-04-15 0 1.670 1.630 1.670 - - 0 0 - 1.438 1.404 1.438 - - 0 - -0.60%
2010-04-14 0 1.680 1.650 1.680 1.680 1.690 260,000 437,300 1.6819 1.447 1.421 1.447 1.447 1.455 301,924 1.4484 1.82%
2010-04-13 0 1.650 1.620 1.650 1.620 1.680 760,000 1,265,600 1.6653 1.421 1.395 1.421 1.395 1.447 882,546 1.4340 -2.37%
2010-04-12 0 1.690 1.670 1.700 1.680 1.690 200,000 336,500 1.6825 1.455 1.438 1.464 1.447 1.455 232,249 1.4489 -1.17%
2010-04-09 0 1.710 1.690 1.710 1.690 1.780 1,920,000 3,281,500 1.7091 1.473 1.455 1.473 1.455 1.533 2,229,590 1.4718 -1.16%
2010-04-08 0 1.730 1.710 1.750 1.720 1.770 1,120,000 1,944,900 1.7365 1.490 1.473 1.507 1.481 1.524 1,300,594 1.4954 0.58%
2010-04-07 0 1.720 1.700 1.760 1.680 1.720 580,000 989,400 1.7059 1.481 1.464 1.516 1.447 1.481 673,522 1.4690 2.38%
2010-04-01 0 1.680 1.680 1.700 1.650 1.710 570,000 963,200 1.6898 1.447 1.447 1.464 1.421 1.473 661,910 1.4552 0.00%
2010-03-31 0 1.680 1.670 1.700 1.680 1.740 840,000 1,430,900 1.7035 1.447 1.438 1.464 1.447 1.498 975,446 1.4669 -3.45%
2010-03-30 0 1.740 1.740 1.750 1.730 1.750 790,000 1,376,900 1.7429 1.498 1.498 1.507 1.490 1.507 917,384 1.5009 -2.79%
2010-03-29 0 1.790 1.750 1.800 1.740 1.810 4,570,000 8,100,600 1.7726 1.541 1.507 1.550 1.498 1.559 5,306,890 1.5264 0.56%
2010-03-26 0 1.780 1.730 1.810 1.660 1.800 2,390,000 4,117,800 1.7229 1.533 1.490 1.559 1.430 1.550 2,775,375 1.4837 1.71%
2010-03-25 0 1.750 1.740 1.750 1.750 1.790 750,000 1,325,400 1.7672 1.507 1.498 1.507 1.507 1.541 870,934 1.5218 -1.13%
2010-03-24 0 1.770 1.740 1.780 1.740 1.780 2,240,000 3,927,300 1.7533 1.524 1.498 1.533 1.498 1.533 2,601,189 1.5098 1.72%
2010-03-23 0 1.740 1.730 1.760 1.700 1.780 4,450,000 7,788,900 1.7503 1.498 1.490 1.516 1.464 1.533 5,167,540 1.5073 0.00%
2010-03-22 0 1.740 1.710 1.740 1.640 1.770 2,900,000 4,919,400 1.6963 1.498 1.473 1.498 1.412 1.524 3,367,610 1.4608 4.19%
2010-03-19 0 1.670 1.660 1.680 1.640 1.680 750,000 1,244,800 1.6597 1.438 1.430 1.447 1.412 1.447 870,934 1.4293 1.21%
2010-03-18 0 1.650 1.630 1.660 1.630 1.680 1,210,000 1,992,700 1.6469 1.421 1.404 1.430 1.404 1.447 1,405,106 1.4182 0.61%
2010-03-17 0 1.640 1.640 1.660 1.640 1.690 1,850,000 3,059,200 1.6536 1.412 1.412 1.430 1.412 1.455 2,148,303 1.4240 1.23%
2010-03-16 0 1.620 1.610 1.630 1.600 1.620 2,110,000 3,404,000 1.6133 1.395 1.386 1.404 1.378 1.395 2,450,227 1.3893 1.89%
2010-03-15 0 1.590 1.580 1.600 1.550 1.620 2,150,000 3,378,000 1.5712 1.369 1.361 1.378 1.335 1.395 2,496,677 1.3530 1.27%
2010-03-12 0 1.570 1.560 1.570 1.550 1.600 3,940,000 6,189,000 1.5708 1.352 1.343 1.352 1.335 1.378 4,575,305 1.3527 0.00%
2010-03-11 0 1.570 1.550 1.570 1.520 1.570 3,840,000 5,929,900 1.5442 1.352 1.335 1.352 1.309 1.352 4,459,181 1.3298 0.64%
2010-03-10 0 1.560 1.540 1.560 1.540 1.570 1,040,000 1,613,400 1.5513 1.343 1.326 1.343 1.326 1.352 1,207,695 1.3359 1.30%
2010-03-09 0 1.540 1.530 1.550 1.500 1.560 3,470,000 5,337,100 1.5381 1.326 1.318 1.335 1.292 1.343 4,029,520 1.3245 4.05%
2010-03-08 0 1.480 1.470 1.490 1.480 1.500 540,000 803,800 1.4885 1.274 1.266 1.283 1.274 1.292 627,072 1.2818 -1.33%
2010-03-05 0 1.500 1.490 1.510 1.450 1.510 1,460,000 2,168,700 1.4854 1.292 1.283 1.300 1.249 1.300 1,695,418 1.2792 2.74%
2010-03-04 0 1.460 1.440 1.470 1.440 1.490 460,000 669,300 1.4550 1.257 1.240 1.266 1.240 1.283 534,173 1.2530 0.00%
2010-03-03 0 1.460 1.440 1.470 1.420 1.460 560,000 804,100 1.4359 1.257 1.240 1.266 1.223 1.257 650,297 1.2365 2.82%
2010-03-02 0 1.420 1.420 1.460 1.420 1.420 60,000 85,200 1.4200 1.223 1.223 1.257 1.223 1.223 69,675 1.2228 -2.74%
2010-03-01 0 1.460 1.420 1.470 1.400 1.470 5,060,000 7,319,300 1.4465 1.257 1.223 1.266 1.206 1.266 5,875,900 1.2456 1.39%
2010-02-26 0 1.440 1.430 1.450 1.420 1.450 2,170,000 3,124,900 1.4400 1.240 1.231 1.249 1.223 1.249 2,519,902 1.2401 -0.69%
2010-02-25 0 1.450 1.420 1.450 1.400 1.470 3,580,000 5,130,500 1.4331 1.249 1.223 1.249 1.206 1.266 4,157,257 1.2341 2.11%
2010-02-24 0 1.420 1.400 1.440 1.380 1.420 2,880,000 4,037,400 1.4019 1.223 1.206 1.240 1.188 1.223 3,344,386 1.2072 0.00%
2010-02-23 0 1.420 1.380 1.420 1.380 1.420 1,250,000 1,754,100 1.4033 1.223 1.188 1.223 1.188 1.223 1,451,556 1.2084 0.00%
2010-02-22 0 1.420 1.390 1.430 1.380 1.420 2,420,000 3,397,800 1.4040 1.223 1.197 1.231 1.188 1.223 2,810,213 1.2091 0.71%
2010-02-19 0 1.410 1.390 1.450 1.390 1.530 1,270,000 1,830,600 1.4414 1.214 1.197 1.249 1.197 1.318 1,474,781 1.2413 -0.70%
2010-02-18 0 1.420 1.410 1.420 1.400 1.420 4,590,000 6,445,200 1.4042 1.223 1.214 1.223 1.206 1.223 5,330,114 1.2092 1.43%
2010-02-17 0 1.400 1.390 1.400 1.370 1.420 1,130,000 1,572,000 1.3912 1.206 1.197 1.206 1.180 1.223 1,312,207 1.1980 1.45%
2010-02-12 0 1.380 1.380 1.400 1.380 1.390 340,000 472,400 1.3894 1.188 1.188 1.206 1.188 1.197 394,823 1.1965 -2.82%
2010-02-11 0 1.420 1.410 1.430 1.390 1.430 1,030,000 1,461,800 1.4192 1.223 1.214 1.231 1.197 1.231 1,196,082 1.2222 0.00%
2010-02-10 0 1.420 1.390 1.430 1.390 1.430 2,770,000 3,914,900 1.4133 1.223 1.197 1.231 1.197 1.231 3,216,649 1.2171 1.43%
2010-02-09 0 1.400 1.360 1.420 1.360 1.420 740,000 1,023,200 1.3827 1.206 1.171 1.223 1.171 1.223 859,321 1.1907 -2.10%
2010-02-08 0 1.430 1.370 1.440 1.360 1.440 1,770,000 2,498,800 1.4118 1.231 1.180 1.240 1.171 1.240 2,055,404 1.2157 2.88%
2010-02-05 0 1.390 1.380 1.400 1.390 1.430 1,180,000 1,648,200 1.3968 1.197 1.188 1.206 1.197 1.231 1,370,269 1.2028 -2.80%
2010-02-04 0 1.430 1.400 1.430 1.400 1.430 2,600,000 3,668,700 1.4110 1.231 1.206 1.231 1.206 1.231 3,019,237 1.2151 -0.69%
2010-02-03 0 1.440 1.410 1.440 1.410 1.440 1,190,000 1,699,300 1.4280 1.240 1.214 1.240 1.214 1.240 1,381,882 1.2297 1.41%
2010-02-02 0 1.420 1.400 1.420 1.400 1.460 2,330,000 3,339,600 1.4333 1.223 1.206 1.223 1.206 1.257 2,705,701 1.2343 1.43%
2010-02-01 0 1.400 1.380 1.400 1.380 1.410 2,150,000 3,017,900 1.4037 1.206 1.188 1.206 1.188 1.214 2,496,677 1.2088 0.00%
2010-01-29 0 1.400 1.380 1.400 1.350 1.400 2,900,000 4,011,200 1.3832 1.206 1.188 1.206 1.163 1.206 3,367,610 1.1911 1.45%
2010-01-28 0 1.380 1.360 1.390 1.380 1.400 780,000 1,087,000 1.3936 1.188 1.171 1.197 1.188 1.206 905,771 1.2001 -0.72%
2010-01-27 0 1.390 1.350 1.390 1.360 1.430 790,000 1,099,000 1.3911 1.197 1.163 1.197 1.171 1.231 917,384 1.1980 0.00%
2010-01-26 0 1.390 1.360 1.390 1.360 1.440 1,110,000 1,558,800 1.4043 1.197 1.171 1.197 1.171 1.240 1,288,982 1.2093 -1.42%
2010-01-25 0 1.410 1.370 1.410 1.400 1.430 1,310,000 1,850,100 1.4123 1.214 1.180 1.214 1.206 1.231 1,521,231 1.2162 1.44%
2010-01-22 0 1.390 1.370 1.400 1.350 1.400 1,080,000 1,472,000 1.3630 1.197 1.180 1.206 1.163 1.206 1,254,145 1.1737 -1.42%
2010-01-21 0 1.410 1.380 1.420 1.380 1.440 1,740,000 2,420,400 1.3910 1.214 1.188 1.223 1.188 1.240 2,020,566 1.1979 0.71%
2010-01-20 0 1.400 1.380 1.400 1.370 1.400 1,040,000 1,438,700 1.3834 1.206 1.188 1.206 1.180 1.206 1,207,695 1.1913 -0.71%
2010-01-19 0 1.410 1.390 1.410 1.380 1.420 1,000,000 1,403,800 1.4038 1.214 1.197 1.214 1.188 1.223 1,161,245 1.2089 2.92%
2010-01-18 0 1.370 1.360 1.400 1.360 1.450 1,220,000 1,705,000 1.3975 1.180 1.171 1.206 1.171 1.249 1,416,719 1.2035 -2.84%
2010-01-15 0 1.410 1.390 1.410 1.390 1.450 4,820,000 6,824,700 1.4159 1.214 1.197 1.214 1.197 1.249 5,597,201 1.2193 0.71%
2010-01-14 0 1.400 1.390 1.410 1.380 1.440 2,230,000 3,141,000 1.4085 1.206 1.197 1.214 1.188 1.240 2,589,576 1.2129 1.45%
2010-01-13 0 1.380 1.360 1.410 1.370 1.410 1,120,000 1,547,800 1.3820 1.188 1.171 1.214 1.180 1.214 1,300,594 1.1901 -0.72%
2010-01-12 0 1.390 1.380 1.410 1.390 1.460 2,260,000 3,163,300 1.3997 1.197 1.188 1.214 1.197 1.257 2,624,414 1.2053 -2.11%
2010-01-11 0 1.420 1.400 1.420 1.390 1.430 2,790,000 3,930,000 1.4086 1.223 1.206 1.223 1.197 1.231 3,239,873 1.2130 0.00%
2010-01-08 0 1.420 1.380 1.430 1.390 1.540 3,320,000 4,806,900 1.4479 1.223 1.188 1.231 1.197 1.326 3,855,333 1.2468 -3.40%
2010-01-07 0 1.470 1.460 1.490 1.450 1.550 2,640,000 3,994,600 1.5131 1.266 1.257 1.283 1.249 1.335 3,065,687 1.3030 -5.77%
2010-01-06 0 1.560 1.460 1.560 1.490 1.560 580,000 884,100 1.5243 1.343 1.257 1.343 1.283 1.343 673,522 1.3127 4.70%
2010-01-05 0 1.490 1.470 1.490 1.310 1.540 4,950,000 7,423,400 1.4997 1.283 1.266 1.283 1.128 1.326 5,748,163 1.2914 -3.25%
2010-01-04 0 1.540 1.520 1.540 1.490 1.580 1,990,000 3,032,000 1.5236 1.326 1.309 1.326 1.283 1.361 2,310,877 1.3121 1.99%
2009-12-31 0 1.510 1.470 1.520 1.470 1.510 2,940,000 4,405,100 1.4983 1.300 1.266 1.309 1.266 1.300 3,414,060 1.2903 1.34%
2009-12-30 0 1.490 1.460 1.490 1.460 1.520 3,650,000 5,430,900 1.4879 1.283 1.257 1.283 1.257 1.309 4,238,544 1.2813 0.00%
2009-12-29 0 1.490 1.480 1.490 1.490 1.600 870,000 1,324,200 1.5221 1.283 1.274 1.283 1.283 1.378 1,010,283 1.3107 0.68%
2009-12-28 0 1.480 1.470 1.480 1.470 1.550 3,850,000 5,730,500 1.4884 1.274 1.266 1.274 1.266 1.335 4,470,793 1.2818 0.00%
2009-12-24 0 1.480 1.450 1.490 1.470 1.480 430,000 635,000 1.4767 1.274 1.249 1.283 1.266 1.274 499,335 1.2717 2.07%
2009-12-23 0 1.450 1.440 1.480 1.450 1.490 2,460,000 3,649,600 1.4836 1.249 1.240 1.274 1.249 1.283 2,856,663 1.2776 -0.68%
2009-12-22 0 1.460 1.460 1.500 1.450 1.500 4,820,000 7,138,200 1.4810 1.257 1.257 1.292 1.249 1.292 5,597,201 1.2753 -2.67%
2009-12-21 0 1.500 1.460 1.500 1.460 1.500 1,570,000 2,350,800 1.4973 1.292 1.257 1.292 1.257 1.292 1,823,155 1.2894 4.17%
2009-12-18 0 1.440 1.430 1.480 1.440 1.530 230,000 341,300 1.4839 1.240 1.231 1.274 1.240 1.318 267,086 1.2779 -5.88%
2009-12-17 0 1.530 1.480 1.530 1.480 1.570 660,000 1,005,200 1.5230 1.318 1.274 1.318 1.274 1.352 766,422 1.3115 2.00%
2009-12-16 0 1.500 1.500 1.520 1.500 1.530 1,670,000 2,535,300 1.5181 1.292 1.292 1.309 1.292 1.318 1,939,279 1.3073 -1.32%
2009-12-15 0 1.520 1.480 1.540 1.480 1.550 1,810,000 2,733,100 1.5100 1.309 1.274 1.326 1.274 1.335 2,101,853 1.3003 -1.94%
2009-12-14 0 1.550 1.520 1.550 1.500 1.550 1,050,000 1,611,600 1.5349 1.335 1.309 1.335 1.292 1.335 1,219,307 1.3217 -1.90%
2009-12-11 0 1.580 1.540 1.580 1.540 1.580 440,000 682,600 1.5514 1.361 1.326 1.361 1.326 1.361 510,948 1.3359 1.28%
2009-12-10 0 1.560 1.560 1.580 1.520 1.580 550,000 852,900 1.5507 1.343 1.343 1.361 1.309 1.361 638,685 1.3354 0.00%
2009-12-09 0 1.560 1.560 1.590 1.560 1.600 550,000 868,300 1.5787 1.343 1.343 1.369 1.343 1.378 638,685 1.3595 -1.27%
2009-12-08 0 1.580 1.590 1.600 1.570 1.650 780,000 1,247,500 1.5994 1.361 1.369 1.378 1.352 1.421 905,771 1.3773 0.64%
2009-12-07 0 1.570 1.560 1.600 1.560 1.680 1,320,000 2,092,400 1.5852 1.352 1.343 1.378 1.343 1.447 1,532,843 1.3650 -0.63%
2009-12-04 0 1.580 1.570 1.600 1.580 1.690 5,360,000 8,594,500 1.6035 1.361 1.352 1.378 1.361 1.455 6,224,273 1.3808 -5.95%
2009-12-03 0 1.680 1.660 1.690 1.650 1.730 3,310,000 5,571,400 1.6832 1.447 1.430 1.455 1.421 1.490 3,843,721 1.4495 1.20%
2009-12-02 0 1.660 1.650 1.680 1.630 1.750 2,150,000 3,597,400 1.6732 1.430 1.421 1.447 1.404 1.507 2,496,677 1.4409 -1.19%
2009-12-01 0 1.680 1.680 1.690 1.660 1.710 2,480,000 4,195,800 1.6919 1.447 1.447 1.455 1.430 1.473 2,879,888 1.4569 -2.33%
2009-11-30 0 1.720 1.700 1.720 1.600 1.720 1,770,000 2,946,500 1.6647 1.481 1.464 1.481 1.378 1.481 2,055,404 1.4335 8.86%
2009-11-27 0 1.580 1.560 1.590 1.570 1.630 1,380,000 2,198,600 1.5932 1.361 1.343 1.369 1.352 1.404 1,602,518 1.3720 -4.24%
2009-11-26 0 1.650 1.640 1.650 1.630 1.690 200,000 331,000 1.6550 1.421 1.412 1.421 1.404 1.455 232,249 1.4252 -1.79%
2009-11-25 0 1.680 1.650 1.680 1.650 1.780 1,290,000 2,173,200 1.6847 1.447 1.421 1.447 1.421 1.533 1,498,006 1.4507 0.00%
2009-11-24 0 1.680 1.660 1.690 1.660 1.750 728,000 1,224,420 1.6819 1.447 1.430 1.455 1.430 1.507 845,386 1.4484 0.00%
2009-11-23 0 1.680 1.670 1.680 1.670 1.700 680,000 1,143,400 1.6815 1.447 1.438 1.447 1.438 1.464 789,647 1.4480 -2.89%
2009-11-20 0 1.730 1.720 1.740 1.700 1.760 1,230,000 2,111,400 1.7166 1.490 1.481 1.498 1.464 1.516 1,428,331 1.4782 -0.57%
2009-11-19 0 1.740 1.740 1.750 1.730 1.770 1,260,000 2,204,500 1.7496 1.498 1.498 1.507 1.490 1.524 1,463,169 1.5067 -1.69%
2009-11-18 0 1.770 1.770 1.780 1.750 1.810 1,700,000 3,001,800 1.7658 1.524 1.524 1.533 1.507 1.559 1,974,116 1.5206 -0.56%
2009-11-17 0 1.780 1.770 1.780 1.760 1.800 1,270,000 2,250,800 1.7723 1.533 1.524 1.533 1.516 1.550 1,474,781 1.5262 -1.11%
2009-11-16 0 1.800 1.780 1.800 1.790 1.850 1,410,000 2,551,200 1.8094 1.550 1.533 1.550 1.541 1.593 1,637,355 1.5581 0.00%
2009-11-13 0 1.800 1.790 1.810 1.780 1.810 1,690,000 3,027,300 1.7913 1.550 1.541 1.559 1.533 1.559 1,962,504 1.5426 1.69%
2009-11-12 0 1.770 1.770 1.800 1.770 1.830 880,000 1,562,000 1.7750 1.524 1.524 1.550 1.524 1.576 1,021,896 1.5285 -2.75%
2009-11-11 0 1.820 1.800 1.820 1.770 1.820 550,000 985,500 1.7918 1.567 1.550 1.567 1.524 1.567 638,685 1.5430 2.82%
2009-11-10 0 1.770 1.770 1.800 1.760 1.800 3,540,000 6,308,500 1.7821 1.524 1.524 1.550 1.516 1.550 4,110,807 1.5346 1.14%
2009-11-09 0 1.750 1.750 1.790 1.750 1.820 1,020,000 1,813,300 1.7777 1.507 1.507 1.541 1.507 1.567 1,184,470 1.5309 -0.57%
2009-11-06 0 1.760 1.760 1.770 1.750 1.790 620,000 1,087,800 1.7545 1.516 1.516 1.524 1.507 1.541 719,972 1.5109 -1.12%
2009-11-05 0 1.780 1.770 1.780 1.760 1.850 2,550,000 4,589,700 1.7999 1.533 1.524 1.533 1.516 1.593 2,961,175 1.5500 1.14%
2009-11-04 0 1.760 1.760 1.780 1.730 1.810 2,350,000 4,171,500 1.7751 1.516 1.516 1.533 1.490 1.559 2,728,926 1.5286 -0.56%
2009-11-03 0 1.770 1.770 1.810 1.770 1.830 2,690,000 4,565,800 1.6973 1.524 1.524 1.559 1.524 1.576 3,123,749 1.4616 -2.21%
2009-11-02 0 1.810 1.800 1.810 1.710 1.820 4,460,000 7,926,300 1.7772 1.559 1.550 1.559 1.473 1.567 5,179,153 1.5304 2.84%
2009-10-30 0 1.760 1.750 1.780 1.700 1.800 2,420,000 4,253,700 1.7577 1.516 1.507 1.533 1.464 1.550 2,810,213 1.5137 4.76%
2009-10-29 0 1.680 1.680 1.710 1.680 1.700 1,760,000 2,973,600 1.6895 1.447 1.447 1.473 1.447 1.464 2,043,791 1.4549 -1.18%
2009-10-28 0 1.700 1.690 1.710 1.670 1.740 1,150,000 1,963,500 1.7074 1.464 1.455 1.473 1.438 1.498 1,335,432 1.4703 -2.86%
2009-10-27 0 1.750 1.700 1.750 1.680 1.770 3,690,000 6,276,300 1.7009 1.507 1.464 1.507 1.447 1.524 4,284,994 1.4647 -1.13%
2009-10-23 0 1.770 1.770 1.780 1.700 1.770 2,000,000 3,454,800 1.7274 1.524 1.524 1.533 1.464 1.524 2,322,490 1.4875 4.12%
2009-10-22 0 1.700 1.680 1.750 1.700 1.900 2,430,000 4,309,000 1.7733 1.464 1.447 1.507 1.464 1.636 2,821,825 1.5270 3.03%
2009-10-21 0 1.650 1.630 1.650 1.610 1.670 1,420,000 2,343,500 1.6504 1.421 1.404 1.421 1.386 1.438 1,648,968 1.4212 1.85%
2009-10-20 0 1.620 1.610 1.630 1.600 1.670 2,990,000 4,863,800 1.6267 1.395 1.386 1.404 1.378 1.438 3,472,122 1.4008 0.62%
2009-10-19 0 1.610 1.610 1.650 1.600 1.670 2,540,000 4,150,300 1.6340 1.386 1.386 1.421 1.378 1.438 2,949,562 1.4071 2.55%
2009-10-16 0 1.570 1.570 1.580 1.560 1.590 950,000 1,492,700 1.5713 1.352 1.352 1.361 1.343 1.369 1,103,183 1.3531 0.00%
2009-10-15 0 1.570 1.530 1.580 1.520 1.570 530,000 816,000 1.5396 1.352 1.318 1.361 1.309 1.352 615,460 1.3258 0.64%
2009-10-14 0 1.560 1.550 1.560 1.450 1.570 680,000 1,050,000 1.5441 1.343 1.335 1.343 1.249 1.352 789,647 1.3297 1.30%
2009-10-13 0 1.540 1.520 1.540 1.490 1.550 3,100,000 4,659,600 1.5031 1.326 1.309 1.326 1.283 1.335 3,599,859 1.2944 2.67%
2009-10-12 0 1.500 1.500 1.520 1.480 1.580 790,000 1,199,100 1.5178 1.292 1.292 1.309 1.274 1.361 917,384 1.3071 1.35%
2009-10-09 0 1.480 1.470 1.500 1.450 1.520 3,460,000 5,119,900 1.4797 1.274 1.266 1.292 1.249 1.309 4,017,908 1.2743 2.78%
2009-10-08 0 1.440 1.430 1.450 1.370 1.460 1,310,000 1,864,800 1.4235 1.240 1.231 1.249 1.180 1.257 1,521,231 1.2258 2.86%
2009-10-07 0 1.400 1.400 1.440 1.400 1.600 2,820,000 4,238,300 1.5029 1.206 1.206 1.240 1.206 1.378 3,274,711 1.2943 -9.68%
2009-10-06 0 1.550 1.480 1.550 1.450 1.750 12,340,000 19,805,500 1.6050 1.335 1.274 1.335 1.249 1.507 14,329,763 1.3821 29.17%
2009-10-05 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-09-16 0 1.200 1.160 1.210 1.190 1.210 610,000 732,000 1.2000 1.033 0.999 1.042 1.025 1.042 708,359 1.0334 4.35%
2009-09-15 0 1.150 1.080 1.200 1.150 1.160 270,000 311,200 1.1526 0.990 0.930 1.033 0.990 0.999 313,536 0.9925 -0.86%
2009-09-14 0 1.160 1.160 1.200 1.160 1.160 40,000 47,000 1.1750 0.999 0.999 1.033 0.999 0.999 46,450 1.0118 -1.69%
2009-09-11 0 1.180 1.160 1.180 1.180 1.200 360,000 427,900 1.1886 1.016 0.999 1.016 1.016 1.033 418,048 1.0236 0.00%
2009-09-10 0 1.180 1.170 1.190 1.180 1.190 150,000 177,900 1.1860 1.016 1.008 1.025 1.016 1.025 174,187 1.0213 -0.84%
2009-09-09 0 1.190 1.190 1.200 1.170 1.200 1,680,000 1,987,600 1.1831 1.025 1.025 1.033 1.008 1.033 1,950,892 1.0188 6.25%
2009-09-08 0 1.120 1.110 1.120 1.120 1.130 50,000 56,200 1.1240 0.964 0.956 0.964 0.964 0.973 58,062 0.9679 -1.75%
2009-09-07 0 1.140 1.140 1.170 1.130 1.180 650,000 750,600 1.1548 0.982 0.982 1.008 0.973 1.016 754,809 0.9944 -0.87%
2009-09-04 0 1.150 1.120 1.160 1.120 1.150 200,000 226,900 1.1345 0.990 0.964 0.999 0.964 0.990 232,249 0.9770 2.68%
2009-09-03 0 1.120 1.120 1.160 - - 0 0 - 0.964 0.964 0.999 - - 0 - 0.00%
2009-09-02 0 1.120 1.100 1.180 - - 0 0 - 0.964 0.947 1.016 - - 0 - 0.00%
2009-09-01 0 1.120 1.100 1.150 1.120 1.150 140,000 160,400 1.1457 0.964 0.947 0.990 0.964 0.990 162,574 0.9866 -5.08%
2009-08-31 0 1.180 1.160 1.200 1.150 1.180 400,000 461,300 1.1533 1.016 0.999 1.033 0.990 1.016 464,498 0.9931 -0.84%
2009-08-28 0 1.190 1.190 1.200 1.150 1.220 360,000 426,100 1.1836 1.025 1.025 1.033 0.990 1.051 418,048 1.0193 0.85%
2009-08-27 0 1.180 1.140 1.180 1.170 1.200 510,000 605,700 1.1876 1.016 0.982 1.016 1.008 1.033 592,235 1.0227 1.72%
2009-08-26 0 1.160 1.130 1.180 1.160 1.190 620,000 725,000 1.1694 0.999 0.973 1.016 0.999 1.025 719,972 1.0070 0.87%
2009-08-25 0 1.150 1.130 1.190 1.070 1.180 760,000 865,600 1.1389 0.990 0.973 1.025 0.921 1.016 882,546 0.9808 8.49%
2009-08-24 0 1.060 1.040 1.080 1.060 1.060 280,000 296,800 1.0600 0.913 0.896 0.930 0.913 0.913 325,149 0.9128 1.92%
2009-08-21 0 1.040 1.000 1.060 1.000 1.040 230,000 235,200 1.0226 0.896 0.861 0.913 0.861 0.896 267,086 0.8806 2.97%
2009-08-20 0 1.010 1.010 1.020 0.960 1.020 550,000 538,300 0.9787 0.870 0.870 0.878 0.827 0.878 638,685 0.8428 4.12%
2009-08-19 0 0.970 0.970 1.000 0.970 0.980 200,000 194,400 0.9720 0.835 0.835 0.861 0.835 0.844 232,249 0.8370 -8.49%
2009-08-18 0 1.060 1.000 1.060 0.980 1.070 60,000 61,000 1.0167 0.913 0.861 0.913 0.844 0.921 69,675 0.8755 9.28%
2009-08-17 0 0.970 0.970 1.030 0.970 1.060 630,000 647,400 1.0276 0.835 0.835 0.887 0.835 0.913 731,584 0.8849 -11.82%
2009-08-14 0 1.100 1.070 1.130 1.100 1.150 190,000 213,400 1.1232 0.947 0.921 0.973 0.947 0.990 220,637 0.9672 -5.98%
2009-08-13 0 1.170 1.160 1.180 1.150 1.200 1,650,000 1,943,400 1.1778 1.008 0.999 1.016 0.990 1.033 1,916,054 1.0143 4.46%
2009-08-12 0 1.120 1.100 1.130 1.050 1.130 1,130,000 1,233,000 1.0912 0.964 0.947 0.973 0.904 0.973 1,312,207 0.9396 -0.88%
2009-08-11 0 1.130 1.120 1.130 1.030 1.140 2,630,000 2,891,700 1.0995 0.973 0.964 0.973 0.887 0.982 3,054,074 0.9468 8.65%
2009-08-10 0 1.040 1.010 1.040 0.900 1.040 2,700,000 2,701,500 1.0006 0.896 0.870 0.896 0.775 0.896 3,135,361 0.8616 15.56%
2009-08-07 0 0.900 0.900 0.910 0.890 0.900 470,000 421,400 0.8966 0.775 0.775 0.784 0.766 0.775 545,785 0.7721 1.12%
2009-08-06 0 0.890 0.890 0.900 0.880 0.890 90,000 79,700 0.8856 0.766 0.766 0.775 0.758 0.766 104,512 0.7626 -3.26%
2009-08-05 0 0.920 0.910 0.930 0.900 0.930 540,000 493,300 0.9135 0.792 0.784 0.801 0.775 0.801 627,072 0.7867 3.37%
2009-08-04 0 0.890 0.890 0.900 0.880 0.900 70,000 62,200 0.8886 0.766 0.766 0.775 0.758 0.775 81,287 0.7652 -1.11%
2009-08-03 0 0.900 0.870 0.900 0.860 0.920 480,000 436,900 0.9102 0.775 0.749 0.775 0.741 0.792 557,398 0.7838 4.65%
2009-07-31 0 0.860 0.860 0.890 0.860 0.900 160,000 140,800 0.8800 0.741 0.741 0.766 0.741 0.775 185,799 0.7578 2.38%
2009-07-30 0 0.840 0.840 0.860 0.830 0.830 40,000 33,200 0.8300 0.723 0.723 0.741 0.715 0.715 46,450 0.7148 -1.18%
2009-07-29 0 0.850 0.850 0.860 0.840 0.860 1,190,000 961,500 0.8080 0.732 0.732 0.741 0.723 0.741 1,381,882 0.6958 -3.41%
2009-07-28 0 0.880 0.860 0.900 0.850 0.900 780,000 691,900 0.8871 0.758 0.741 0.775 0.732 0.775 905,771 0.7639 2.33%
2009-07-27 0 0.860 0.850 0.870 0.850 0.860 50,000 42,800 0.8560 0.741 0.732 0.749 0.732 0.741 58,062 0.7371 -2.27%
2009-07-24 0 0.880 0.860 0.880 0.860 0.900 430,000 380,600 0.8851 0.758 0.741 0.758 0.741 0.775 499,335 0.7622 0.00%
2009-07-23 0 0.880 0.840 0.900 0.820 0.890 1,500,000 1,251,800 0.8345 0.758 0.723 0.775 0.706 0.766 1,741,867 0.7187 6.02%
2009-07-22 0 0.830 0.810 0.830 0.820 0.830 1,280,000 1,059,000 0.8273 0.715 0.698 0.715 0.706 0.715 1,486,394 0.7125 2.47%
2009-07-21 0 0.810 0.810 0.820 0.800 0.810 130,000 104,600 0.8046 0.698 0.698 0.706 0.689 0.698 150,962 0.6929 -1.22%
2009-07-20 0 0.820 0.810 0.820 0.800 0.820 310,000 253,800 0.8187 0.706 0.698 0.706 0.689 0.706 359,986 0.7050 -1.20%
2009-07-17 0 0.830 0.830 0.840 0.820 0.840 300,000 249,900 0.8330 0.715 0.715 0.723 0.706 0.723 348,373 0.7173 0.00%
2009-07-16 0 0.830 0.820 0.830 0.830 0.830 300,000 249,000 0.8300 0.715 0.706 0.715 0.715 0.715 348,373 0.7148 0.00%
2009-07-15 0 0.830 0.830 0.840 0.830 0.840 70,000 58,700 0.8386 0.715 0.715 0.723 0.715 0.723 81,287 0.7221 0.00%
2009-07-14 0 0.830 0.830 0.840 0.830 0.850 200,000 167,500 0.8375 0.715 0.715 0.723 0.715 0.732 232,249 0.7212 0.00%
2009-07-13 0 0.830 0.820 0.840 0.830 0.830 480,000 398,400 0.8300 0.715 0.706 0.723 0.715 0.715 557,398 0.7148 -2.35%
2009-07-10 0 0.850 0.830 0.860 0.820 0.850 190,000 158,800 0.8358 0.732 0.715 0.741 0.706 0.732 220,637 0.7197 0.00%
2009-07-09 0 0.850 0.820 0.850 0.850 0.850 60,000 51,000 0.8500 0.732 0.706 0.732 0.732 0.732 69,675 0.7320 0.00%
2009-07-08 0 0.850 0.820 0.850 0.810 0.850 50,000 41,600 0.8320 0.732 0.706 0.732 0.698 0.732 58,062 0.7165 1.19%
2009-07-07 0 0.840 0.830 0.860 0.840 0.860 160,000 136,400 0.8525 0.723 0.715 0.741 0.723 0.741 185,799 0.7341 0.00%
2009-07-06 0 0.840 0.840 0.860 0.830 0.840 200,000 167,600 0.8380 0.723 0.723 0.741 0.715 0.723 232,249 0.7216 -1.18%
2009-07-03 0 0.850 0.840 0.850 0.830 0.850 210,000 177,000 0.8429 0.732 0.723 0.732 0.715 0.732 243,861 0.7258 0.00%
2009-07-02 0 0.850 0.840 0.860 0.850 0.870 620,000 533,300 0.8602 0.732 0.723 0.741 0.732 0.749 719,972 0.7407 -1.16%
2009-06-30 0 0.860 0.860 0.870 0.860 0.870 200,000 172,700 0.8635 0.741 0.741 0.749 0.741 0.749 232,249 0.7436 0.00%
2009-06-29 0 0.860 0.860 0.880 0.860 0.870 290,000 250,200 0.8628 0.741 0.741 0.758 0.741 0.749 336,761 0.7430 -2.27%
2009-06-26 0 0.880 0.860 0.880 0.860 0.880 240,000 209,200 0.8717 0.758 0.741 0.758 0.741 0.758 278,699 0.7506 2.33%
2009-06-25 0 0.860 0.860 0.870 0.860 0.870 250,000 215,500 0.8620 0.741 0.741 0.749 0.741 0.749 290,311 0.7423 0.00%
2009-06-24 0 0.860 0.860 0.870 0.860 0.860 750,000 643,800 0.8584 0.741 0.741 0.749 0.741 0.741 870,934 0.7392 0.00%
2009-06-23 0 0.860 0.860 0.870 0.820 0.860 160,000 135,200 0.8450 0.741 0.741 0.749 0.706 0.741 185,799 0.7277 0.00%
2009-06-22 0 0.860 0.850 0.870 0.850 0.870 690,000 594,600 0.8617 0.741 0.732 0.749 0.732 0.749 801,259 0.7421 4.88%
2009-06-19 0 0.820 0.820 0.840 0.820 0.830 460,000 379,300 0.8246 0.706 0.706 0.723 0.706 0.715 534,173 0.7101 -2.38%
2009-06-18 0 0.840 0.830 0.840 0.820 0.840 170,000 141,500 0.8324 0.723 0.715 0.723 0.706 0.723 197,412 0.7168 1.20%
2009-06-17 0 0.830 0.830 0.850 0.820 0.850 300,000 248,600 0.8287 0.715 0.715 0.732 0.706 0.732 348,373 0.7136 1.22%
2009-06-16 0 0.820 0.820 0.840 0.800 0.830 500,000 409,200 0.8184 0.706 0.706 0.723 0.689 0.715 580,622 0.7048 -3.53%
2009-06-15 0 0.850 0.840 0.870 0.810 0.850 380,000 316,300 0.8324 0.732 0.723 0.749 0.698 0.732 441,273 0.7168 -2.30%
2009-06-12 0 0.870 0.820 0.870 0.800 0.870 760,000 625,300 0.8228 0.749 0.706 0.749 0.689 0.749 882,546 0.7085 0.00%
2009-06-11 0 0.870 0.840 0.880 0.850 0.880 200,000 171,600 0.8580 0.749 0.723 0.758 0.732 0.758 232,249 0.7389 -1.14%
2009-06-10 0 0.880 0.880 0.900 0.860 0.930 1,300,000 1,160,400 0.8926 0.758 0.758 0.775 0.741 0.801 1,509,618 0.7687 -2.22%
2009-06-09 0 0.900 0.900 0.910 0.890 1.000 4,990,000 4,609,000 0.9236 0.775 0.775 0.784 0.766 0.861 5,794,612 0.7954 0.00%
2009-06-08 0 0.900 0.890 0.900 0.860 0.930 7,280,000 6,457,000 0.8870 0.775 0.766 0.775 0.741 0.801 8,453,863 0.7638 4.65%
2009-06-05 0 0.860 0.860 0.880 0.840 0.900 2,070,000 1,781,900 0.8608 0.741 0.741 0.758 0.723 0.775 2,403,777 0.7413 4.88%
2009-06-04 0 0.820 0.800 0.840 0.800 0.820 70,000 56,900 0.8129 0.706 0.689 0.723 0.689 0.706 81,287 0.7000 0.00%
2009-06-03 0 0.820 0.820 0.850 0.810 0.850 930,000 777,300 0.8358 0.706 0.706 0.732 0.698 0.732 1,079,958 0.7198 -1.20%
2009-06-02 0 0.830 0.830 0.860 0.830 0.850 80,000 66,900 0.8363 0.715 0.715 0.741 0.715 0.732 92,900 0.7201 -1.19%
2009-06-01 0 0.840 0.840 0.860 0.820 0.880 520,000 435,100 0.8367 0.723 0.723 0.741 0.706 0.758 603,847 0.7205 -3.45%
2009-05-29 0 0.870 0.840 0.870 0.840 0.870 330,000 277,800 0.8418 0.749 0.723 0.749 0.723 0.749 383,211 0.7249 6.10%
2009-05-27 0 0.820 0.820 0.850 0.810 0.830 540,000 441,400 0.8174 0.706 0.706 0.732 0.698 0.715 627,072 0.7039 -2.38%
2009-05-26 0 0.840 0.820 0.860 0.800 0.870 80,000 67,700 0.8463 0.723 0.706 0.741 0.689 0.749 92,900 0.7287 -1.18%
2009-05-25 0 0.850 0.850 0.870 0.780 0.850 130,000 109,200 0.8400 0.732 0.732 0.749 0.672 0.732 150,962 0.7234 -2.30%
2009-05-22 0 0.870 0.850 0.890 0.850 0.870 70,000 60,700 0.8671 0.749 0.732 0.766 0.732 0.749 81,287 0.7467 0.00%
2009-05-21 0 0.870 0.850 0.880 0.840 0.880 1,040,000 893,000 0.8587 0.749 0.732 0.758 0.723 0.758 1,207,695 0.7394 0.82%
2009-05-20 0 0.880 0.880 0.890 0.870 0.910 2,290,000 2,028,600 0.8859 0.743 0.743 0.752 0.735 0.768 2,711,751 0.7481 -2.22%
2009-05-19 0 0.900 0.870 0.900 0.870 0.910 1,580,000 1,404,900 0.8892 0.760 0.735 0.760 0.735 0.768 1,870,990 0.7509 2.27%
2009-05-18 0 0.880 0.880 0.900 0.860 0.880 280,000 244,800 0.8743 0.743 0.743 0.760 0.726 0.743 331,568 0.7383 -2.22%
2009-05-15 0 0.900 0.890 0.900 0.880 0.910 4,150,000 3,718,100 0.8959 0.760 0.752 0.760 0.743 0.768 4,914,309 0.7566 1.12%
2009-05-14 0 0.890 0.890 0.920 0.890 0.950 1,760,000 1,595,700 0.9066 0.752 0.752 0.777 0.752 0.802 2,084,141 0.7656 -4.30%
2009-05-13 0 0.930 0.920 0.960 - - 0 0 - 0.785 0.777 0.811 - - 0 - 0.00%
2009-05-12 0 0.930 0.930 0.950 0.920 1.040 1,340,000 1,285,400 0.9593 0.785 0.785 0.802 0.777 0.878 1,586,789 0.8101 -4.12%
2009-05-11 0 0.970 0.920 0.970 0.840 1.040 3,490,000 3,350,800 0.9601 0.819 0.777 0.819 0.709 0.878 4,132,756 0.8108 21.25%
2009-05-08 0 0.800 0.790 0.810 0.790 0.810 1,100,000 879,200 0.7993 0.676 0.667 0.684 0.667 0.684 1,302,588 0.6750 2.56%
2009-05-07 0 0.780 0.770 0.780 0.780 0.830 3,640,000 2,879,400 0.7910 0.659 0.650 0.659 0.659 0.701 4,310,382 0.6680 -4.88%
2009-05-06 0 0.820 0.800 0.830 0.780 0.820 670,000 538,000 0.8030 0.692 0.676 0.701 0.659 0.692 793,394 0.6781 1.23%
2009-05-05 0 0.810 0.810 0.830 0.800 0.830 590,000 481,400 0.8159 0.684 0.684 0.701 0.676 0.701 698,661 0.6890 2.53%
2009-05-04 0 0.790 0.790 0.800 0.750 0.800 360,000 281,600 0.7822 0.667 0.667 0.676 0.633 0.676 426,301 0.6606 0.00%
2009-04-30 0 0.790 0.780 0.800 0.780 0.790 590,000 464,400 0.7871 0.667 0.659 0.676 0.659 0.667 698,661 0.6647 3.95%
2009-04-29 0 0.760 0.750 0.780 0.750 0.760 60,000 45,200 0.7533 0.642 0.633 0.659 0.633 0.642 71,050 0.6362 1.33%
2009-04-28 0 0.750 0.740 0.760 0.750 0.780 500,000 381,800 0.7636 0.633 0.625 0.642 0.633 0.659 592,085 0.6448 -2.60%
2009-04-27 0 0.770 0.770 0.800 0.770 0.790 370,000 288,600 0.7800 0.650 0.650 0.676 0.650 0.667 438,143 0.6587 -3.75%
2009-04-24 0 0.800 0.790 0.810 0.800 0.810 440,000 352,700 0.8016 0.676 0.667 0.684 0.676 0.684 521,035 0.6769 -1.23%
2009-04-23 0 0.810 0.790 0.810 0.800 0.810 690,000 552,300 0.8004 0.684 0.667 0.684 0.676 0.684 817,078 0.6759 1.25%
2009-04-22 0 0.800 0.780 0.810 0.800 0.800 50,000 40,000 0.8000 0.676 0.659 0.684 0.676 0.676 59,209 0.6756 0.00%
2009-04-21 0 0.800 0.780 0.810 0.800 0.800 210,000 168,000 0.8000 0.676 0.659 0.684 0.676 0.676 248,676 0.6756 0.00%
2009-04-20 0 0.800 0.800 0.840 0.800 0.820 250,000 200,800 0.8032 0.676 0.676 0.709 0.676 0.692 296,043 0.6783 0.00%
2009-04-17 0 0.800 0.750 0.800 0.780 0.820 1,140,000 913,100 0.8010 0.676 0.633 0.676 0.659 0.692 1,349,955 0.6764 1.27%
2009-04-16 0 0.790 0.790 0.800 0.790 0.830 780,000 631,100 0.8091 0.667 0.667 0.676 0.667 0.701 923,653 0.6833 -3.66%
2009-04-15 0 0.820 0.800 0.820 0.800 0.820 210,000 169,200 0.8057 0.692 0.676 0.692 0.676 0.692 248,676 0.6804 0.00%
2009-04-14 0 0.820 0.800 0.860 0.730 0.820 620,000 485,400 0.7829 0.692 0.676 0.726 0.616 0.692 734,186 0.6611 15.49%
2009-04-09 0 0.710 0.700 0.710 0.700 0.750 560,000 401,000 0.7161 0.600 0.591 0.600 0.591 0.633 663,136 0.6047 -11.25%
2009-04-08 0 0.800 0.740 0.800 - - 0 0 - 0.676 0.625 0.676 - - 0 - -3.61%
2009-04-07 0 0.830 0.770 0.830 0.830 0.830 60,000 49,800 0.8300 0.701 0.650 0.701 0.701 0.701 71,050 0.7009 -5.68%
2009-04-06 0 0.880 0.730 1.000 0.670 0.880 720,000 521,800 0.7247 0.743 0.616 0.844 0.566 0.743 852,603 0.6120 33.33%
2009-04-03 0 0.660 0.660 0.670 0.610 0.670 1,760,000 1,109,600 0.6305 0.557 0.557 0.566 0.515 0.566 2,084,141 0.5324 3.13%
2009-04-02 0 0.640 0.630 0.640 0.630 0.650 180,000 115,700 0.6428 0.540 0.532 0.540 0.532 0.549 213,151 0.5428 4.92%
2009-04-01 0 0.610 0.610 0.640 0.600 0.600 500,000 300,000 0.6000 0.515 0.515 0.540 0.507 0.507 592,085 0.5067 -1.61%
2009-03-31 0 0.620 0.590 0.620 0.590 0.620 270,000 161,800 0.5993 0.524 0.498 0.524 0.498 0.524 319,726 0.5061 3.33%
2009-03-30 0 0.600 0.590 0.650 0.600 0.670 7,150,000 4,306,400 0.6023 0.507 0.498 0.549 0.507 0.566 8,466,821 0.5086 -7.69%
2009-03-27 0 0.650 0.620 0.670 0.650 0.660 250,000 164,600 0.6584 0.549 0.524 0.566 0.549 0.557 296,043 0.5560 -4.41%
2009-03-26 0 0.680 0.650 0.680 0.660 0.690 740,000 502,400 0.6789 0.574 0.549 0.574 0.557 0.583 876,286 0.5733 4.62%
2009-03-25 0 0.650 0.630 0.680 0.620 0.650 20,000 12,700 0.6350 0.549 0.532 0.574 0.524 0.549 23,683 0.5362 0.00%
2009-03-24 0 0.650 0.610 0.630 0.590 0.650 1,210,000 732,500 0.6054 0.549 0.515 0.532 0.498 0.549 1,432,847 0.5112 12.07%
2009-03-23 0 0.580 0.560 0.580 0.450 0.590 440,000 245,000 0.5568 0.490 0.473 0.490 0.380 0.498 521,035 0.4702 3.57%
2009-03-20 0 0.560 0.510 0.550 - - 6,000,000 3,000,000 0.5000 0.473 0.431 0.464 - - 7,105,025 0.4222 0.00%
2009-03-19 0 0.560 0.520 0.560 - - 0 0 - 0.473 0.439 0.473 - - 0 - 0.00%
2009-03-18 0 0.560 0.520 0.560 0.560 0.560 50,000 28,000 0.5600 0.473 0.439 0.473 0.473 0.473 59,209 0.4729 1.82%
2009-03-17 0 0.550 0.530 0.570 0.550 0.570 700,000 386,200 0.5517 0.464 0.448 0.481 0.464 0.481 828,920 0.4659 0.00%
2009-03-16 0 0.550 0.520 0.550 0.520 0.550 6,500,000 3,266,000 0.5025 0.464 0.439 0.464 0.439 0.464 7,697,110 0.4243 11.11%
2009-03-13 0 0.495 0.490 0.540 0.495 0.495 50,000 24,750 0.4950 0.418 0.414 0.456 0.418 0.418 59,209 0.4180 1.02%
2009-03-12 0 0.490 0.490 0.540 0.485 0.490 420,000 205,700 0.4898 0.414 0.414 0.456 0.410 0.414 497,352 0.4136 0.00%
2009-03-11 0 0.490 0.490 0.520 0.490 0.500 470,000 232,300 0.4943 0.414 0.414 0.439 0.414 0.422 556,560 0.4174 0.00%
2009-03-10 0 0.490 0.485 0.500 0.490 0.510 410,000 206,800 0.5044 0.414 0.410 0.422 0.414 0.431 485,510 0.4259 -3.92%
2009-03-09 0 0.510 0.500 0.520 0.470 0.510 220,000 110,850 0.5039 0.431 0.422 0.439 0.397 0.431 260,518 0.4255 -3.77%
2009-03-06 0 0.530 0.500 0.550 0.500 0.560 470,000 258,200 0.5494 0.448 0.422 0.464 0.422 0.473 556,560 0.4639 6.00%
2009-03-05 0 0.500 0.495 0.500 0.500 0.580 2,510,000 1,388,900 0.5533 0.422 0.418 0.422 0.422 0.490 2,972,269 0.4673 4.17%
2009-03-04 0 0.480 0.450 0.480 0.400 0.500 160,000 68,900 0.4306 0.405 0.380 0.405 0.338 0.422 189,467 0.3637 14.29%
2009-03-03 0 0.420 0.410 0.430 0.410 0.420 5,300,000 2,124,500 0.4008 0.355 0.346 0.363 0.346 0.355 6,276,105 0.3385 5.00%
2009-03-02 0 0.400 0.400 0.410 0.400 0.425 2,420,000 969,250 0.4005 0.338 0.338 0.346 0.338 0.359 2,865,693 0.3382 -6.98%
2009-02-27 0 0.430 0.405 0.430 0.430 0.435 190,000 81,800 0.4305 0.363 0.342 0.363 0.363 0.367 224,992 0.3636 2.38%
2009-02-26 0 0.420 0.410 0.420 0.405 0.420 1,100,000 441,200 0.4011 0.355 0.346 0.355 0.342 0.355 1,302,588 0.3387 5.00%
2009-02-25 0 0.400 0.400 0.410 0.395 0.410 4,190,000 1,682,050 0.4014 0.338 0.338 0.346 0.334 0.346 4,961,676 0.3390 0.00%
2009-02-24 0 0.400 0.400 0.405 0.400 0.410 560,000 225,950 0.4035 0.338 0.338 0.342 0.338 0.346 663,136 0.3407 0.00%
2009-02-23 0 0.400 0.400 0.415 0.395 0.395 100,000 39,500 0.3950 0.338 0.338 0.350 0.334 0.334 118,417 0.3336 1.27%
2009-02-20 0 0.395 0.390 0.415 0.395 0.395 200,000 79,000 0.3950 0.334 0.329 0.350 0.334 0.334 236,834 0.3336 -1.25%
2009-02-19 0 0.400 0.400 0.420 0.395 0.435 1,200,000 480,350 0.4003 0.338 0.338 0.355 0.334 0.367 1,421,005 0.3380 -9.09%
2009-02-18 0 0.440 0.400 0.470 0.440 0.440 150,000 66,000 0.4400 0.372 0.338 0.397 0.372 0.372 177,626 0.3716 -1.12%
2009-02-17 0 0.445 0.425 0.445 0.425 0.450 80,000 35,150 0.4394 0.376 0.359 0.376 0.359 0.380 94,734 0.3710 3.49%
2009-02-16 0 0.430 0.420 0.445 0.420 0.430 730,000 307,600 0.4214 0.363 0.355 0.376 0.355 0.363 864,445 0.3558 7.50%
2009-02-13 0 0.400 0.395 0.400 0.400 0.430 1,340,000 548,800 0.4096 0.338 0.334 0.338 0.338 0.363 1,586,789 0.3459 1.27%
2009-02-12 0 0.395 0.395 0.410 0.385 0.390 190,000 74,000 0.3895 0.334 0.334 0.346 0.325 0.329 224,992 0.3289 6.76%
2009-02-11 0 0.370 0.360 0.385 0.370 0.380 190,000 71,400 0.3758 0.312 0.304 0.325 0.312 0.321 224,992 0.3173 -5.13%
2009-02-10 0 0.390 0.370 0.400 0.390 0.390 180,000 70,200 0.3900 0.329 0.312 0.338 0.329 0.329 213,151 0.3293 5.41%
2009-02-09 0 0.370 0.360 0.390 0.370 0.390 320,000 118,800 0.3713 0.312 0.304 0.329 0.312 0.329 378,935 0.3135 -5.13%
2009-02-06 0 0.390 0.360 0.390 - - 0 0 - 0.329 0.304 0.329 - - 0 - 0.00%
2009-02-05 0 0.390 0.370 0.390 0.370 0.390 140,000 52,200 0.3729 0.329 0.312 0.329 0.312 0.329 165,784 0.3149 0.00%
2009-02-04 0 0.390 0.360 0.390 0.390 0.390 20,000 7,800 0.3900 0.329 0.304 0.329 0.329 0.329 23,683 0.3293 0.00%
2009-02-03 0 0.390 0.360 0.415 0.390 0.390 10,000 3,900 0.3900 0.329 0.304 0.350 0.329 0.329 11,842 0.3293 0.00%
2009-02-02 0 0.390 0.360 0.400 - - 0 0 - 0.329 0.304 0.338 - - 0 - 0.00%
2009-01-30 0 0.390 0.350 0.395 - - 0 0 - 0.329 0.296 0.334 - - 0 - 0.00%
2009-01-29 0 0.390 0.360 0.395 0.390 0.390 30,000 11,700 0.3900 0.329 0.304 0.334 0.329 0.329 35,525 0.3293 8.33%
2009-01-23 0 0.360 0.360 0.380 0.360 0.380 40,000 14,800 0.3700 0.304 0.304 0.321 0.304 0.321 47,367 0.3125 -7.69%
2009-01-22 0 0.390 0.360 0.390 0.350 0.395 2,230,000 667,050 0.2991 0.329 0.304 0.329 0.296 0.334 2,640,701 0.2526 8.33%
2009-01-21 0 0.360 0.340 0.390 0.340 0.360 140,000 49,450 0.3532 0.304 0.287 0.329 0.287 0.304 165,784 0.2983 9.09%
2009-01-20 0 0.330 0.285 0.330 - - 2,000,000 580,000 0.2900 0.279 0.241 0.279 - - 2,368,342 0.2449 0.00%
2009-01-19 0 0.330 0.300 0.330 0.300 0.330 160,000 51,200 0.3200 0.279 0.253 0.279 0.253 0.279 189,467 0.2702 6.45%
2009-01-16 0 0.310 0.290 0.310 0.310 0.310 55,000 16,850 0.3064 0.262 0.245 0.262 0.262 0.262 65,129 0.2587 6.90%
2009-01-15 0 0.290 0.290 0.310 0.290 0.305 1,360,000 403,700 0.2968 0.245 0.245 0.262 0.245 0.258 1,610,472 0.2507 0.00%
2009-01-14 0 0.290 0.300 0.325 0.290 0.345 3,005,000 895,850 0.2981 0.245 0.253 0.274 0.245 0.291 3,558,433 0.2518 -6.45%
2009-01-13 0 0.310 0.305 0.320 0.310 0.345 480,000 154,650 0.3222 0.262 0.258 0.270 0.262 0.291 568,402 0.2721 -7.46%
2009-01-12 0 0.335 0.325 0.335 0.325 0.340 1,680,000 558,450 0.3324 0.283 0.274 0.283 0.274 0.287 1,989,407 0.2807 0.00%
2009-01-09 0 0.335 0.330 0.340 0.330 0.350 1,410,000 467,800 0.3318 0.283 0.279 0.287 0.279 0.296 1,669,681 0.2802 -1.47%
2009-01-08 0 0.340 0.335 0.340 0.335 0.365 760,000 260,150 0.3423 0.287 0.283 0.287 0.283 0.308 899,970 0.2891 -6.85%
2009-01-07 0 0.365 0.360 0.380 0.365 0.390 500,000 187,920 0.3758 0.308 0.304 0.321 0.308 0.329 592,085 0.3174 -7.59%
2009-01-06 0 0.395 0.390 0.400 0.380 0.405 1,670,000 658,500 0.3943 0.334 0.329 0.338 0.321 0.342 1,977,565 0.3330 -10.23%
2009-01-05 0 0.440 0.405 0.440 0.440 0.440 80,000 35,200 0.4400 0.372 0.342 0.372 0.372 0.372 94,734 0.3716 0.00%
2009-01-02 0 0.440 0.370 0.440 0.440 0.440 10,000 4,400 0.4400 0.372 0.312 0.372 0.372 0.372 11,842 0.3716 7.32%
2008-12-31 0 0.410 0.370 0.420 0.410 0.410 10,000 4,100 0.4100 0.346 0.312 0.355 0.346 0.346 11,842 0.3462 1.23%
2008-12-30 0 0.405 0.360 0.420 - - 0 0 - 0.342 0.304 0.355 - - 0 - 0.00%
2008-12-29 0 0.405 0.350 0.420 - - 0 0 - 0.342 0.296 0.355 - - 0 - 0.00%
2008-12-24 0 0.405 0.360 0.420 - - 0 0 - 0.342 0.304 0.355 - - 0 - 0.00%
2008-12-23 0 0.405 0.375 0.405 0.380 0.420 490,000 189,100 0.3859 0.342 0.317 0.342 0.321 0.355 580,244 0.3259 -4.71%
2008-12-22 0 0.425 0.410 0.430 0.425 0.425 20,000 8,500 0.4250 0.359 0.346 0.363 0.359 0.359 23,683 0.3589 -5.56%
2008-12-19 0 0.450 0.405 0.450 0.400 0.450 790,000 330,850 0.4188 0.380 0.342 0.380 0.338 0.380 935,495 0.3537 0.00%
2008-12-18 0 0.450 0.425 0.455 - - 0 0 - 0.380 0.359 0.384 - - 0 - 0.00%
2008-12-17 0 0.450 0.430 0.450 0.415 0.470 4,010,000 1,400,100 0.3492 0.380 0.363 0.380 0.350 0.397 4,748,525 0.2948 12.50%
2008-12-16 0 0.400 0.400 0.410 0.400 0.410 470,000 189,100 0.4023 0.338 0.338 0.346 0.338 0.346 556,560 0.3398 -2.44%
2008-12-15 0 0.410 0.395 0.410 0.390 0.410 600,000 242,750 0.4046 0.346 0.334 0.346 0.329 0.346 710,502 0.3417 7.89%
2008-12-12 0 0.380 0.360 0.390 0.380 0.390 3,080,000 911,200 0.2958 0.321 0.304 0.329 0.321 0.329 3,647,246 0.2498 0.00%
2008-12-11 0 0.380 0.380 0.390 0.380 0.405 1,270,000 495,900 0.3905 0.321 0.321 0.329 0.321 0.342 1,503,897 0.3297 1.33%
2008-12-10 0 0.375 0.365 0.375 0.365 0.375 360,000 134,500 0.3736 0.317 0.308 0.317 0.308 0.317 426,301 0.3155 0.00%
2008-12-09 0 0.375 0.360 0.375 0.360 0.410 1,960,000 757,400 0.3864 0.317 0.304 0.317 0.304 0.346 2,320,975 0.3263 1.35%
2008-12-08 0 0.370 0.370 0.380 0.330 0.390 940,000 336,350 0.3578 0.312 0.312 0.321 0.279 0.329 1,113,121 0.3022 12.12%
2008-12-05 0 0.330 0.330 0.365 0.330 0.340 780,000 261,100 0.3347 0.279 0.279 0.308 0.279 0.287 923,653 0.2827 0.00%
2008-12-04 0 0.330 0.330 0.340 0.330 0.345 2,380,000 627,000 0.2634 0.279 0.279 0.287 0.279 0.291 2,818,326 0.2225 -4.35%
2008-12-03 0 0.345 0.340 0.345 0.340 0.345 310,000 106,650 0.3440 0.291 0.287 0.291 0.287 0.291 367,093 0.2905 0.00%
2008-12-02 0 0.345 0.345 0.370 0.330 0.365 70,000 24,800 0.3543 0.291 0.291 0.312 0.279 0.308 82,892 0.2992 -5.48%
2008-12-01 0 0.365 0.355 0.365 0.345 0.365 170,000 61,000 0.3588 0.308 0.300 0.308 0.291 0.308 201,309 0.3030 0.00%
2008-11-28 0 0.365 0.335 0.365 0.365 0.365 2,140,000 544,200 0.2543 0.308 0.283 0.308 0.308 0.308 2,534,125 0.2147 5.80%
2008-11-27 0 0.345 0.335 0.345 0.330 0.350 420,000 141,800 0.3376 0.291 0.283 0.291 0.279 0.296 497,352 0.2851 1.47%
2008-11-26 0 0.340 0.330 0.350 0.330 0.350 4,520,000 1,193,650 0.2641 0.287 0.279 0.296 0.279 0.296 5,352,452 0.2230 -9.33%
2008-11-25 0 0.375 0.365 0.385 0.355 0.390 420,000 152,350 0.3627 0.317 0.308 0.325 0.300 0.329 497,352 0.3063 -3.85%
2008-11-24 0 0.390 0.365 0.390 0.395 0.395 1,910,000 493,450 0.2584 0.329 0.308 0.329 0.334 0.334 2,261,766 0.2182 -1.27%
2008-11-21 0 0.395 0.390 0.395 0.375 0.420 1,360,000 546,450 0.4018 0.334 0.329 0.334 0.317 0.355 1,610,472 0.3393 2.60%
2008-11-20 0 0.385 0.380 0.385 0.305 0.385 5,710,000 1,268,200 0.2221 0.325 0.321 0.325 0.258 0.325 6,761,615 0.1876 10.00%
2008-11-19 0 0.350 0.335 0.350 0.280 0.350 2,510,000 686,700 0.2736 0.296 0.283 0.296 0.236 0.296 2,972,269 0.2310 16.67%
2008-11-18 0 0.300 0.295 0.310 0.295 0.310 430,000 131,000 0.3047 0.253 0.249 0.262 0.249 0.262 509,193 0.2573 -9.09%
2008-11-17 0 0.330 0.330 0.345 0.300 0.350 800,000 267,400 0.3343 0.279 0.279 0.291 0.253 0.296 947,337 0.2823 1.54%
2008-11-14 0 0.325 0.310 0.325 0.235 0.325 3,850,000 984,820 0.2558 0.274 0.262 0.274 0.198 0.274 4,559,058 0.2160 41.30%
2008-11-13 0 0.230 0.227 0.230 0.225 0.250 2,020,000 477,030 0.2362 0.194 0.192 0.194 0.190 0.211 2,392,025 0.1994 -7.63%
2008-11-12 0 0.249 0.233 0.249 0.240 0.290 2,450,000 669,550 0.2733 0.210 0.197 0.210 0.203 0.245 2,901,218 0.2308 -12.63%
2008-11-11 0 0.285 0.285 0.295 0.285 0.330 1,620,000 490,450 0.3027 0.241 0.241 0.249 0.241 0.279 1,918,357 0.2557 -8.06%
2008-11-10 0 0.310 0.300 0.320 0.310 0.330 740,000 234,450 0.3168 0.262 0.253 0.270 0.262 0.279 876,286 0.2675 -6.06%
2008-11-07 0 0.330 0.300 0.330 0.300 0.370 2,710,000 868,800 0.3206 0.279 0.253 0.279 0.253 0.312 3,209,103 0.2707 -10.81%
2008-11-06 0 0.370 0.370 0.385 0.370 0.410 1,510,000 581,250 0.3849 0.312 0.312 0.325 0.312 0.346 1,788,098 0.3251 -10.84%
2008-11-05 0 0.415 0.390 0.415 0.400 0.490 2,100,000 879,100 0.4186 0.350 0.329 0.350 0.338 0.414 2,486,759 0.3535 -24.55%
2008-11-04 0 0.550 0.480 0.550 0.495 0.550 110,000 55,000 0.5000 0.464 0.405 0.464 0.418 0.464 130,259 0.4222 11.11%
2008-11-03 0 0.495 0.465 0.495 - - 0 0 - 0.418 0.393 0.418 - - 0 - 0.00%
2008-10-31 0 0.495 0.410 0.495 - - 0 0 - 0.418 0.346 0.418 - - 0 - 0.00%
2008-10-30 0 0.495 0.400 0.495 0.495 0.495 50,000 24,750 0.4950 0.418 0.338 0.418 0.418 0.418 59,209 0.4180 -1.00%
2008-10-29 0 0.500 0.450 0.500 0.550 0.550 10,000 5,500 0.5500 0.422 0.380 0.422 0.464 0.464 11,842 0.4645 -16.67%
2008-10-28 0 0.600 0.460 0.600 0.600 0.650 780,000 478,600 0.6136 0.507 0.388 0.507 0.507 0.549 923,653 0.5182 -14.29%
2008-10-27 0 0.700 0.520 0.700 0.700 0.700 200,000 140,000 0.7000 0.591 0.439 0.591 0.591 0.591 236,834 0.5911 -22.22%
2008-10-24 0 0.900 0.305 0.900 - - 0 0 - 0.760 0.258 0.760 - - 0 - 0.00%
2008-10-23 0 0.900 0.490 0.900 0.900 0.950 70,000 63,800 0.9114 0.760 0.414 0.760 0.760 0.802 82,892 0.7697 -10.00%
2008-10-22 0 1.000 0.405 1.000 - - 0 0 - 0.844 0.342 0.844 - - 0 - 0.00%
2008-10-21 0 1.000 0.355 1.000 - - 0 0 - 0.844 0.300 0.844 - - 0 - 0.00%
2008-10-20 0 1.000 0.305 1.000 - - 0 0 - 0.844 0.258 0.844 - - 0 - 0.00%
2008-10-17 0 1.000 0.405 1.000 - - 0 0 - 0.844 0.342 0.844 - - 0 - 0.00%
2008-10-16 0 1.000 0.310 1.000 - - 0 0 - 0.844 0.262 0.844 - - 0 - 0.00%
2008-10-15 0 1.000 0.485 1.000 - - 0 0 - 0.844 0.410 0.844 - - 0 - 0.00%
2008-10-14 0 1.000 0.465 1.000 1.000 1.000 50,000 50,000 1.0000 0.844 0.393 0.844 0.844 0.844 59,209 0.8445 0.00%
2008-10-13 0 1.000 0.405 1.000 - - 0 0 - 0.844 0.342 0.844 - - 0 - 0.00%
2008-10-10 0 1.000 0.435 1.000 - - 0 0 - 0.844 0.367 0.844 - - 0 - 0.00%
2008-10-09 0 1.000 0.405 1.020 - - 0 0 - 0.844 0.342 0.861 - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 0.844 - - - - 0 - 0.00%
2008-10-06 0 1.000 0.510 1.000 - - 0 0 - 0.844 0.431 0.844 - - 0 - 0.00%
2008-10-03 0 1.000 0.435 1.000 - - 0 0 - 0.844 0.367 0.844 - - 0 - 0.00%
2008-10-02 0 1.000 0.490 1.000 1.000 1.000 30,000 30,000 1.0000 0.844 0.414 0.844 0.844 0.844 35,525 0.8445 0.00%
2008-09-30 0 1.000 0.850 1.010 - - 0 0 - 0.844 0.718 0.853 - - 0 - 0.00%
2008-09-29 0 1.000 0.510 1.000 - - 0 0 - 0.844 0.431 0.844 - - 0 - 0.00%
2008-09-26 0 1.000 0.780 1.000 - - 0 0 - 0.844 0.659 0.844 - - 0 - 0.00%
2008-09-25 0 1.000 0.710 1.000 - - 0 0 - 0.844 0.600 0.844 - - 0 - -0.99%
2008-09-24 0 1.010 0.560 1.010 1.000 1.020 120,000 120,400 1.0033 0.853 0.473 0.853 0.844 0.861 142,100 0.8473 -1.94%
2008-09-23 0 1.030 0.510 1.030 - - 0 0 - 0.870 0.431 0.870 - - 0 - 0.00%
2008-09-22 0 1.030 0.600 1.040 1.040 1.040 20,000 20,800 1.0400 0.870 0.507 0.878 0.878 0.878 23,683 0.8783 0.00%
2008-09-19 0 1.030 0.760 1.040 - - 0 0 - 0.870 0.642 0.878 - - 0 - 0.00%
2008-09-18 0 1.030 0.510 1.030 - - 0 0 - 0.870 0.431 0.870 - - 0 - -0.96%
2008-09-17 0 1.040 0.610 1.040 - - 0 0 - 0.878 0.515 0.878 - - 0 - 0.00%
2008-09-16 0 1.040 0.620 1.040 - - 0 0 - 0.878 0.524 0.878 - - 0 - 0.00%
2008-09-12 0 1.040 0.870 1.040 1.050 1.050 50,000 52,500 1.0500 0.878 0.735 0.878 0.887 0.887 59,209 0.8867 4.00%
2008-09-11 0 1.000 0.710 1.000 - - 0 0 - 0.844 0.600 0.844 - - 0 - 0.00%
2008-09-10 0 1.000 0.750 1.020 - - 0 0 - 0.844 0.633 0.861 - - 0 - 0.00%
2008-09-09 0 1.000 0.760 1.000 - - 0 0 - 0.844 0.642 0.844 - - 0 - 0.00%
2008-09-08 0 1.000 0.870 1.020 - - 0 0 - 0.844 0.735 0.861 - - 0 - 0.00%
2008-09-05 0 1.000 0.860 1.000 - - 0 0 - 0.844 0.726 0.844 - - 0 - -4.76%
2008-09-04 0 1.050 0.900 1.050 1.100 1.100 10,000 11,000 1.1000 0.887 0.760 0.887 0.929 0.929 11,842 0.9289 0.00%
2008-09-03 0 1.050 0.760 1.050 - - 0 0 - 0.887 0.642 0.887 - - 0 - 0.00%
2008-09-02 0 1.050 0.860 1.100 - - 460,000 460,000 1.0000 0.887 0.726 0.929 - - 544,719 0.8445 0.00%
2008-09-01 0 1.050 0.860 1.080 - - 0 0 - 0.887 0.726 0.912 - - 0 - 0.00%
2008-08-29 0 1.050 0.980 1.100 1.000 1.050 30,000 30,900 1.0300 0.887 0.828 0.929 0.844 0.887 35,525 0.8698 10.53%
2008-08-28 0 0.950 0.850 0.950 - - 0 0 - 0.802 0.718 0.802 - - 0 - 0.00%
2008-08-27 0 0.950 0.810 1.000 0.950 0.950 20,000 19,000 0.9500 0.802 0.684 0.844 0.802 0.802 23,683 0.8022 5.56%
2008-08-26 0 0.900 0.760 0.950 0.900 0.900 60,000 54,000 0.9000 0.760 0.642 0.802 0.760 0.760 71,050 0.7600 4.65%
2008-08-25 0 0.860 0.860 1.030 0.850 0.860 70,000 59,600 0.8514 0.726 0.726 0.870 0.718 0.726 82,892 0.7190 1.18%
2008-08-21 0 0.850 0.720 0.850 - - 0 0 - 0.718 0.608 0.718 - - 0 - 0.00%
2008-08-20 0 0.850 0.750 0.850 0.780 0.850 110,000 92,800 0.8436 0.718 0.633 0.718 0.659 0.718 130,259 0.7124 0.00%
2008-08-19 0 0.850 0.760 0.850 0.850 0.850 500,000 425,000 0.8500 0.718 0.642 0.718 0.718 0.718 592,085 0.7178 0.00%
2008-08-18 0 0.850 0.800 0.850 0.800 0.900 2,240,000 1,919,800 0.8571 0.718 0.676 0.718 0.676 0.760 2,652,543 0.7238 -5.56%
2008-08-15 0 0.900 0.870 0.900 0.850 0.960 1,250,000 1,128,800 0.9030 0.760 0.735 0.760 0.718 0.811 1,480,213 0.7626 -10.89%
2008-08-14 0 1.010 0.910 1.040 0.700 1.010 820,000 800,600 0.9763 0.853 0.768 0.878 0.591 0.853 971,020 0.8245 -14.41%
2008-08-13 0 1.180 1.180 1.200 1.180 1.180 50,000 59,000 1.1800 0.996 0.996 1.013 0.996 0.996 59,209 0.9965 0.85%
2008-08-12 0 1.170 0.970 1.170 1.200 1.280 40,000 49,600 1.2400 0.988 0.819 0.988 1.013 1.081 47,367 1.0471 -6.40%
2008-08-11 0 1.250 1.080 1.250 - - 0 0 - 1.056 0.912 1.056 - - 0 - -2.34%
2008-08-08 0 1.280 1.000 1.280 1.280 1.300 200,000 258,000 1.2900 1.081 0.844 1.081 1.081 1.098 236,834 1.0894 0.00%
2008-08-07 0 1.280 1.180 1.280 1.250 1.280 130,000 163,100 1.2546 1.081 0.996 1.081 1.056 1.081 153,942 1.0595 0.00%
2008-08-05 0 1.280 1.050 1.280 1.280 1.280 20,000 25,600 1.2800 1.081 0.887 1.081 1.081 1.081 23,683 1.0809 -3.03%
2008-08-04 0 1.320 1.300 1.320 1.320 1.320 30,000 39,600 1.3200 1.115 1.098 1.115 1.115 1.115 35,525 1.1147 -0.75%
2008-08-01 0 1.330 1.280 1.330 1.280 1.330 90,000 117,200 1.3022 1.123 1.081 1.123 1.081 1.123 106,575 1.0997 -2.21%
2008-07-31 0 1.360 1.310 1.360 1.320 1.550 1,080,000 1,486,500 1.3764 1.148 1.106 1.148 1.115 1.309 1,278,904 1.1623 -9.33%
2008-07-30 0 1.500 1.490 1.500 - - 0 0 - 1.267 1.258 1.267 - - 0 - 0.00%
2008-07-29 0 1.500 1.310 1.590 - - 0 0 - 1.267 1.106 1.343 - - 0 - 0.00%
2008-07-28 0 1.500 1.080 1.500 1.590 1.590 50,000 79,500 1.5900 1.267 0.912 1.267 1.343 1.343 59,209 1.3427 3.45%
2008-07-25 0 1.450 1.080 1.450 - - 0 0 - 1.224 0.912 1.224 - - 0 - 0.00%
2008-07-24 0 1.450 1.250 1.450 1.450 1.450 20,000 29,000 1.4500 1.224 1.056 1.224 1.224 1.224 23,683 1.2245 -3.33%
2008-07-23 0 1.500 1.350 1.500 1.520 1.520 10,000 15,200 1.5200 1.267 1.140 1.267 1.284 1.284 11,842 1.2836 -3.23%
2008-07-22 0 1.550 1.350 1.550 - - 0 0 - 1.309 1.140 1.309 - - 0 - -0.64%
2008-07-21 0 1.560 1.400 1.560 1.560 1.600 330,000 520,100 1.5761 1.317 1.182 1.317 1.317 1.351 390,776 1.3309 0.65%
2008-07-18 0 1.550 1.430 1.550 - - 0 0 - 1.309 1.208 1.309 - - 0 - 0.00%
2008-07-17 0 1.550 1.430 1.550 - - 0 0 - 1.309 1.208 1.309 - - 0 - -1.27%
2008-07-16 0 1.570 1.540 1.570 - - 0 0 - 1.326 1.300 1.326 - - 0 - -1.87%
2008-07-15 0 1.600 1.130 1.600 - - 0 0 - 1.351 0.954 1.351 - - 0 - 0.00%
2008-07-14 0 1.600 1.000 1.600 - - 0 0 - 1.351 0.844 1.351 - - 0 - 0.00%
2008-07-11 0 1.600 1.170 1.600 - - 0 0 - 1.351 0.988 1.351 - - 0 - 0.00%
2008-07-10 0 1.600 0.950 1.600 - - 0 0 - 1.351 0.802 1.351 - - 0 - 0.00%
2008-07-09 0 1.600 1.070 1.600 - - 0 0 - 1.351 0.904 1.351 - - 0 - 0.00%
2008-07-08 0 1.600 0.950 1.600 - - 0 0 - 1.351 0.802 1.351 - - 0 - -4.76%
2008-07-07 0 1.680 0.920 1.680 1.680 1.680 10,000 16,800 1.6800 1.419 0.777 1.419 1.419 1.419 11,842 1.4187 7.01%
2008-07-04 0 1.570 0.940 1.650 - - 0 0 - 1.326 0.794 1.393 - - 0 - 0.00%
2008-07-03 0 1.570 1.010 1.620 - - 0 0 - 1.326 0.853 1.368 - - 0 - 0.00%
2008-07-02 0 1.570 1.370 1.650 - - 0 0 - 1.326 1.157 1.393 - - 0 - 0.00%
2008-06-30 0 1.570 1.000 1.570 - - 0 0 - 1.326 0.844 1.326 - - 0 - 0.00%
2008-06-27 0 1.570 - 1.600 - - 0 0 - 1.326 - 1.351 - - 0 - 0.00%
2008-06-26 0 1.570 1.170 1.600 - - 0 0 - 1.326 0.988 1.351 - - 0 - 0.00%
2008-06-25 0 1.570 - 1.590 - - 0 0 - 1.326 - 1.343 - - 0 - 0.00%
2008-06-24 0 1.570 1.390 1.570 1.560 1.570 20,000 31,300 1.5650 1.326 1.174 1.326 1.317 1.326 23,683 1.3216 -1.87%
2008-06-23 0 1.600 - 1.600 1.600 1.600 10,000 16,000 1.6000 1.351 - 1.351 1.351 1.351 11,842 1.3512 0.00%
2008-06-20 0 1.600 1.440 1.590 - - 0 0 - 1.351 1.216 1.343 - - 0 - 0.00%
2008-06-19 0 1.600 1.400 1.610 1.490 1.600 130,000 196,200 1.5092 1.351 1.182 1.360 1.258 1.351 153,942 1.2745 -5.33%
2008-06-18 0 1.690 1.560 1.690 - - 0 0 - 1.427 1.317 1.427 - - 0 - 0.00%
2008-06-17 0 1.690 1.580 1.700 - - 0 0 - 1.427 1.334 1.436 - - 0 - 0.00%
2008-06-16 0 1.690 1.560 1.700 - - 0 0 - 1.427 1.317 1.436 - - 0 - 0.00%
2008-06-13 0 1.690 1.530 1.700 1.690 1.690 10,000 16,900 1.6900 1.427 1.292 1.436 1.427 1.427 11,842 1.4272 2.42%
2008-06-12 0 1.650 1.550 1.650 1.650 1.650 10,000 16,500 1.6500 1.393 1.309 1.393 1.393 1.393 11,842 1.3934 -2.94%
2008-06-11 0 1.700 1.530 1.700 - - 0 0 - 1.436 1.292 1.436 - - 0 - -1.73%
2008-06-10 0 1.730 1.530 1.730 - - 0 0 - 1.461 1.292 1.461 - - 0 - 0.00%
2008-06-06 0 1.730 1.620 1.730 - - 0 0 - 1.461 1.368 1.461 - - 0 - 0.00%
2008-06-05 0 1.730 1.650 1.730 - - 0 0 - 1.461 1.393 1.461 - - 0 - 0.00%
2008-06-04 0 1.730 1.630 1.730 1.700 1.730 60,000 103,200 1.7200 1.461 1.376 1.461 1.436 1.461 71,050 1.4525 0.00%
2008-06-03 0 1.730 1.600 1.730 1.670 1.750 90,000 154,100 1.7122 1.461 1.351 1.461 1.410 1.478 106,575 1.4459 4.85%
2008-06-02 0 1.650 1.550 1.690 1.580 1.680 1,100,000 1,741,800 1.5835 1.393 1.309 1.427 1.334 1.419 1,302,588 1.3372 -1.79%
2008-05-30 0 1.680 1.540 1.680 1.700 1.700 10,000 17,000 1.7000 1.419 1.300 1.419 1.436 1.436 11,842 1.4356 3.07%
2008-05-29 0 1.630 1.520 1.650 1.500 1.670 320,000 504,800 1.5775 1.376 1.284 1.393 1.267 1.410 378,935 1.3322 -5.23%
2008-05-28 0 1.720 1.500 1.730 1.610 1.730 80,000 132,000 1.6500 1.452 1.267 1.461 1.360 1.461 94,734 1.3934 -1.71%
2008-05-27 0 1.750 1.650 1.850 1.750 1.750 10,000 17,500 1.7500 1.478 1.393 1.562 1.478 1.478 11,842 1.4778 1.16%
2008-05-26 0 1.730 1.650 1.750 - - 0 0 - 1.461 1.393 1.478 - - 0 - 0.00%
2008-05-23 0 1.730 1.650 1.730 1.610 1.730 40,000 66,600 1.6650 1.461 1.393 1.461 1.360 1.461 47,367 1.4060 0.00%
2008-05-22 0 1.730 1.600 1.730 - - 0 0 - 1.461 1.351 1.461 - - 0 - 0.00%
2008-05-21 0 1.730 1.650 1.780 - - 0 0 - 1.461 1.393 1.503 - - 0 - 0.00%
2008-05-20 0 1.730 1.650 1.790 - - 0 0 - 1.461 1.393 1.512 - - 0 - 0.00%
2008-05-19 0 1.730 1.660 1.780 1.650 1.730 20,000 33,800 1.6900 1.461 1.402 1.503 1.393 1.461 23,683 1.4272 0.00%
2008-05-16 0 1.730 1.660 1.730 1.730 1.740 30,000 51,700 1.7233 1.461 1.402 1.461 1.461 1.469 35,525 1.4553 -0.57%
2008-05-15 0 1.740 1.710 1.750 1.700 1.750 220,000 378,000 1.7182 1.469 1.444 1.478 1.436 1.478 260,518 1.4510 2.35%
2008-05-14 0 1.700 1.650 1.720 1.650 1.780 200,000 345,700 1.7285 1.436 1.393 1.452 1.393 1.503 236,834 1.4597 1.80%
2008-05-13 0 1.670 1.600 1.700 1.670 1.670 10,000 16,700 1.6700 1.410 1.351 1.436 1.410 1.410 11,842 1.4103 0.00%
2008-05-09 0 1.670 1.590 1.690 1.550 1.670 90,000 144,500 1.6056 1.410 1.343 1.427 1.309 1.410 106,575 1.3558 3.09%
2008-05-08 0 1.620 1.610 1.640 1.600 1.750 500,000 826,300 1.6526 1.368 1.360 1.385 1.351 1.478 592,085 1.3956 -7.43%
2008-05-07 0 1.750 1.700 1.750 1.750 1.750 50,000 87,500 1.7500 1.478 1.436 1.478 1.478 1.478 59,209 1.4778 -2.78%
2008-05-06 0 1.800 1.650 1.800 1.700 1.800 30,000 52,000 1.7333 1.520 1.393 1.520 1.436 1.520 35,525 1.4638 0.00%
2008-05-05 0 1.800 1.750 1.890 1.800 1.800 50,000 90,000 1.8000 1.520 1.478 1.596 1.520 1.520 59,209 1.5201 0.00%
2008-05-02 0 1.800 1.800 1.980 - - 0 0 - 1.520 1.520 1.672 - - 0 - 5.88%
2008-04-30 0 1.700 1.620 1.900 - - 0 0 - 1.436 1.368 1.604 - - 0 - 0.00%
2008-04-29 0 1.700 1.620 1.740 1.700 1.700 160,000 272,000 1.7000 1.436 1.368 1.469 1.436 1.436 189,467 1.4356 0.00%
2008-04-28 0 1.700 1.580 1.700 - - 0 0 - 1.436 1.334 1.436 - - 0 - 0.00%
2008-04-25 0 1.700 1.650 1.700 1.700 1.740 90,000 153,800 1.7089 1.436 1.393 1.436 1.436 1.469 106,575 1.4431 -2.30%
2008-04-24 0 1.740 1.700 1.740 1.740 1.780 190,000 332,400 1.7495 1.469 1.436 1.469 1.469 1.503 224,992 1.4774 -1.14%
2008-04-23 0 1.760 1.700 1.830 1.760 1.850 4,060,000 6,829,400 1.6821 1.486 1.436 1.545 1.486 1.562 4,807,733 1.4205 -4.35%
2008-04-22 0 1.840 1.780 1.850 1.800 1.840 40,000 72,400 1.8100 1.554 1.503 1.562 1.520 1.554 47,367 1.5285 -0.54%
2008-04-21 0 1.850 1.800 1.850 - - 0 0 - 1.562 1.520 1.562 - - 0 - 0.00%
2008-04-18 0 1.850 1.800 1.850 - - 0 0 - 1.562 1.520 1.562 - - 0 - -1.07%
2008-04-17 0 1.870 1.820 1.870 - - 0 0 - 1.579 1.537 1.579 - - 0 - 0.00%
2008-04-16 0 1.870 1.810 1.870 - - 0 0 - 1.579 1.528 1.579 - - 0 - 0.00%
2008-04-15 0 1.870 1.820 1.870 1.800 1.890 410,000 772,900 1.8851 1.579 1.537 1.579 1.520 1.596 485,510 1.5919 0.54%
2008-04-14 0 1.860 1.750 1.880 - - 0 0 - 1.571 1.478 1.588 - - 0 - 0.00%
2008-04-11 0 1.860 1.820 1.880 - - 0 0 - 1.571 1.537 1.588 - - 0 - 0.00%
2008-04-10 0 1.860 1.800 1.860 1.780 1.870 130,000 234,100 1.8008 1.571 1.520 1.571 1.503 1.579 153,942 1.5207 -1.06%
2008-04-09 0 1.880 1.800 1.880 - - 0 0 - 1.588 1.520 1.588 - - 0 - 0.00%
2008-04-08 0 1.880 1.830 1.880 - - 0 0 - 1.588 1.545 1.588 - - 0 - -1.05%
2008-04-07 0 1.900 1.820 1.900 1.810 1.900 40,000 74,600 1.8650 1.604 1.537 1.604 1.528 1.604 47,367 1.5749 0.53%
2008-04-03 0 1.890 1.850 1.900 1.850 1.900 4,210,000 7,953,100 1.8891 1.596 1.562 1.604 1.562 1.604 4,985,359 1.5953 -0.53%
2008-04-02 0 1.900 1.890 1.900 1.850 1.900 190,000 355,400 1.8705 1.604 1.596 1.604 1.562 1.604 224,992 1.5796 -1.04%
2008-04-01 0 1.920 1.850 1.980 1.890 1.980 30,000 57,900 1.9300 1.621 1.562 1.672 1.596 1.672 35,525 1.6298 0.52%
2008-03-31 0 1.910 1.820 1.910 - - 0 0 - 1.613 1.537 1.613 - - 0 - 0.00%
2008-03-28 0 1.910 1.830 1.920 1.850 1.930 50,000 95,300 1.9060 1.613 1.545 1.621 1.562 1.630 59,209 1.6096 -0.52%
2008-03-27 0 1.920 1.830 1.920 - - 0 0 - 1.621 1.545 1.621 - - 0 - -1.03%
2008-03-26 0 1.940 1.850 1.940 1.880 1.950 170,000 328,700 1.9335 1.638 1.562 1.638 1.588 1.647 201,309 1.6328 4.86%
2008-03-25 0 1.850 1.830 1.860 1.850 1.860 90,000 166,800 1.8533 1.562 1.545 1.571 1.562 1.571 106,575 1.5651 0.00%
2008-03-20 0 1.850 1.790 1.870 1.790 1.850 220,000 397,000 1.8045 1.562 1.512 1.579 1.512 1.562 260,518 1.5239 -2.63%
2008-03-19 0 1.900 1.800 1.900 1.850 1.900 210,000 393,000 1.8714 1.604 1.520 1.604 1.562 1.604 248,676 1.5804 1.60%
2008-03-18 0 1.870 1.850 1.930 1.880 1.940 160,000 305,100 1.9069 1.579 1.562 1.630 1.588 1.638 189,467 1.6103 -4.59%
2008-03-17 0 1.960 1.910 1.960 1.920 1.970 100,000 194,600 1.9460 1.655 1.613 1.655 1.621 1.664 118,417 1.6433 -2.00%
2008-03-14 0 2.000 1.930 2.000 1.990 2.010 120,000 239,700 1.9975 1.689 1.630 1.689 1.681 1.697 142,100 1.6868 -0.50%
2008-03-13 0 2.010 2.000 2.010 1.950 2.010 200,000 397,200 1.9860 1.697 1.689 1.697 1.647 1.697 236,834 1.6771 0.00%
2008-03-12 0 2.010 1.980 2.020 2.000 2.020 290,000 582,300 2.0079 1.697 1.672 1.706 1.689 1.706 343,410 1.6956 -0.50%
2008-03-11 0 2.020 1.950 2.020 2.020 2.020 50,000 101,000 2.0200 1.706 1.647 1.706 1.706 1.706 59,209 1.7058 1.00%
2008-03-10 0 2.000 2.000 2.040 - - 0 0 - 1.689 1.689 1.723 - - 0 - 1.01%
2008-03-07 0 1.980 1.960 2.040 1.980 2.030 100,000 201,000 2.0100 1.672 1.655 1.723 1.672 1.714 118,417 1.6974 -4.81%
2008-03-06 0 2.080 2.030 2.080 2.060 2.100 60,000 124,500 2.0750 1.757 1.714 1.757 1.740 1.773 71,050 1.7523 -0.48%
2008-03-05 0 2.090 1.960 2.090 2.090 2.090 50,000 104,500 2.0900 1.765 1.655 1.765 1.765 1.765 59,209 1.7649 0.00%
2008-03-04 0 2.090 2.000 2.100 2.050 2.120 400,000 835,300 2.0883 1.765 1.689 1.773 1.731 1.790 473,668 1.7635 -0.48%
2008-03-03 0 2.100 2.020 2.140 2.000 2.150 1,920,000 3,731,300 1.9434 1.773 1.706 1.807 1.689 1.816 2,273,608 1.6411 1.94%
2008-02-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2008-02-27 0 2.060 2.080 2.090 2.000 2.080 370,000 756,500 2.0446 1.740 1.757 1.765 1.689 1.757 438,143 1.7266 3.52%
2008-02-26 0 1.990 1.920 1.990 1.970 2.000 80,000 158,500 1.9813 1.681 1.621 1.681 1.664 1.689 94,734 1.6731 2.58%
2008-02-25 0 1.940 1.910 1.950 1.900 1.960 110,000 211,200 1.9200 1.638 1.613 1.647 1.604 1.655 130,259 1.6214 -2.51%
2008-02-22 0 1.990 1.930 1.990 1.930 1.990 40,000 77,800 1.9450 1.681 1.630 1.681 1.630 1.681 47,367 1.6425 0.00%
2008-02-21 0 1.990 1.930 1.990 1.930 1.990 130,000 250,000 1.9231 1.681 1.630 1.681 1.630 1.681 153,942 1.6240 -0.50%
2008-02-20 0 2.000 1.910 2.000 1.990 2.000 100,000 199,900 1.9990 1.689 1.613 1.689 1.681 1.689 118,417 1.6881 0.00%
2008-02-19 0 2.000 1.900 2.000 1.900 2.000 220,000 429,900 1.9541 1.689 1.604 1.689 1.604 1.689 260,518 1.6502 0.50%
2008-02-18 0 1.990 1.960 2.000 1.960 2.000 160,000 318,000 1.9875 1.681 1.655 1.689 1.655 1.689 189,467 1.6784 1.02%
2008-02-15 0 1.970 1.900 2.000 1.970 1.970 110,000 216,700 1.9700 1.664 1.604 1.689 1.664 1.664 130,259 1.6636 0.00%
2008-02-14 0 1.970 1.900 1.970 - - 0 0 - 1.664 1.604 1.664 - - 0 - -1.01%
2008-02-13 0 1.990 1.910 2.000 - - 0 0 - 1.681 1.613 1.689 - - 0 - 0.00%
2008-02-12 0 1.990 1.950 1.990 2.000 2.000 20,000 40,000 2.0000 1.681 1.647 1.681 1.689 1.689 23,683 1.6889 -0.50%
2008-02-11 0 2.000 1.910 2.000 2.000 2.000 20,000 40,000 2.0000 1.689 1.613 1.689 1.689 1.689 23,683 1.6889 0.00%
2008-02-06 0 2.000 1.850 2.000 - - 0 0 - 1.689 1.562 1.689 - - 0 - 0.00%
2008-02-05 0 2.000 1.920 2.000 1.920 2.000 230,000 453,200 1.9704 1.689 1.621 1.689 1.621 1.689 272,359 1.6640 0.00%
2008-02-04 0 2.000 1.900 2.000 2.000 2.000 80,000 160,000 2.0000 1.689 1.604 1.689 1.689 1.689 94,734 1.6889 0.00%
2008-02-01 0 2.000 1.920 2.000 - - 0 0 - 1.689 1.621 1.689 - - 0 - 0.00%
2008-01-31 0 2.000 1.920 2.020 2.000 2.000 30,000 60,000 2.0000 1.689 1.621 1.706 1.689 1.689 35,525 1.6889 0.00%
2008-01-30 0 2.000 1.950 2.000 2.030 2.030 10,000 20,300 2.0300 1.689 1.647 1.689 1.714 1.714 11,842 1.7143 0.00%
2008-01-29 0 2.000 2.000 2.050 2.000 2.000 50,000 100,000 2.0000 1.689 1.689 1.731 1.689 1.689 59,209 1.6889 0.00%
2008-01-28 0 2.000 2.000 2.140 2.000 2.000 10,000 20,000 2.0000 1.689 1.689 1.807 1.689 1.689 11,842 1.6889 -2.44%
2008-01-25 0 2.050 2.000 2.080 2.050 2.050 70,000 143,500 2.0500 1.731 1.689 1.757 1.731 1.731 82,892 1.7312 0.99%
2008-01-24 0 2.030 1.910 2.040 2.000 2.040 90,000 183,000 2.0333 1.714 1.613 1.723 1.689 1.723 106,575 1.7171 6.28%
2008-01-23 0 1.910 1.880 1.940 1.750 1.940 255,000 469,200 1.8400 1.613 1.588 1.638 1.478 1.638 301,964 1.5538 0.53%
2008-01-22 0 1.900 1.840 1.910 1.850 1.910 280,000 528,100 1.8861 1.604 1.554 1.613 1.562 1.613 331,568 1.5927 -7.32%
2008-01-21 0 2.050 1.870 2.050 2.050 2.140 110,000 228,300 2.0755 1.731 1.579 1.731 1.731 1.807 130,259 1.7527 -5.53%
2008-01-18 0 2.170 2.140 2.180 2.130 2.170 100,000 214,600 2.1460 1.833 1.807 1.841 1.799 1.833 118,417 1.8122 1.88%
2008-01-17 0 2.130 2.100 2.130 2.130 2.130 20,000 42,600 2.1300 1.799 1.773 1.799 1.799 1.799 23,683 1.7987 1.43%
2008-01-16 0 2.100 2.060 2.100 2.030 2.100 210,000 437,900 2.0852 1.773 1.740 1.773 1.714 1.773 248,676 1.7609 0.48%
2008-01-15 0 2.090 2.090 2.120 2.050 2.240 990,000 2,118,900 2.1403 1.765 1.765 1.790 1.731 1.892 1,172,329 1.8074 -5.00%
2008-01-14 0 2.200 2.160 2.200 2.160 2.200 470,000 1,024,900 2.1806 1.858 1.824 1.858 1.824 1.858 556,560 1.8415 1.85%
2008-01-11 0 2.160 2.160 2.180 2.160 2.250 590,000 1,289,100 2.1849 1.824 1.824 1.841 1.824 1.900 698,661 1.8451 -3.57%
2008-01-10 0 2.240 2.190 2.250 2.230 2.240 590,000 1,280,400 2.1702 1.892 1.849 1.900 1.883 1.892 698,661 1.8326 1.36%
2008-01-09 0 2.210 2.170 2.220 2.150 2.220 230,000 501,900 2.1822 1.866 1.833 1.875 1.816 1.875 272,359 1.8428 1.84%
2008-01-08 0 2.170 2.160 2.190 2.170 2.200 540,000 1,176,700 2.1791 1.833 1.824 1.849 1.833 1.858 639,452 1.8402 -0.46%
2008-01-07 0 2.180 2.160 2.200 2.180 2.240 200,000 438,000 2.1900 1.841 1.824 1.858 1.841 1.892 236,834 1.8494 -1.36%
2008-01-04 0 2.210 2.180 2.250 2.200 2.210 50,000 110,400 2.2080 1.866 1.841 1.900 1.858 1.866 59,209 1.8646 0.45%
2008-01-03 0 2.200 2.180 2.250 2.200 2.200 80,000 176,000 2.2000 1.858 1.841 1.900 1.858 1.858 94,734 1.8578 -3.93%
2008-01-02 0 2.290 2.250 2.290 2.290 2.290 160,000 366,400 2.2900 1.934 1.900 1.934 1.934 1.934 189,467 1.9338 -0.43%
2007-12-31 0 2.300 2.250 2.300 2.190 2.300 120,000 271,500 2.2625 1.942 1.900 1.942 1.849 1.942 142,100 1.9106 0.00%
2007-12-28 0 2.300 2.200 2.310 2.180 2.300 2,790,000 6,300,900 2.2584 1.942 1.858 1.951 1.841 1.942 3,303,836 1.9071 5.02%
2007-12-27 0 2.190 2.110 2.190 2.130 2.220 1,850,000 3,906,300 2.1115 1.849 1.782 1.849 1.799 1.875 2,190,716 1.7831 2.82%
2007-12-24 0 2.130 2.060 2.200 2.130 2.130 210,000 447,300 2.1300 1.799 1.740 1.858 1.799 1.799 248,676 1.7987 -0.93%
2007-12-21 0 2.150 2.080 2.170 2.080 2.200 1,560,000 3,308,700 2.1210 1.816 1.757 1.833 1.757 1.858 1,847,306 1.7911 7.50%
2007-12-20 0 2.000 2.000 2.050 2.000 2.000 550,000 1,050,000 1.9091 1.689 1.689 1.731 1.689 1.689 651,294 1.6122 1.01%
2007-12-19 0 1.980 1.980 2.000 1.960 1.970 20,000 39,300 1.9650 1.672 1.672 1.689 1.655 1.664 23,683 1.6594 1.02%
2007-12-18 0 1.960 1.960 2.000 1.960 2.090 770,000 1,488,800 1.9335 1.655 1.655 1.689 1.655 1.765 911,812 1.6328 -6.67%
2007-12-17 0 2.100 2.010 2.140 1.960 2.100 570,000 1,090,800 1.9137 1.773 1.697 1.807 1.655 1.773 674,977 1.6161 2.44%
2007-12-14 0 2.050 2.050 2.160 2.050 2.050 10,000 20,500 2.0500 1.731 1.731 1.824 1.731 1.731 11,842 1.7312 -6.39%
2007-12-13 0 2.190 2.170 2.200 2.170 2.280 580,000 1,271,500 2.1922 1.849 1.833 1.858 1.833 1.925 686,819 1.8513 -2.23%
2007-12-12 0 2.240 2.200 2.240 2.190 2.250 680,000 1,498,400 2.2035 1.892 1.858 1.892 1.849 1.900 805,236 1.8608 2.28%
2007-12-11 0 2.190 2.110 2.200 2.190 2.280 550,000 1,223,800 2.2251 1.849 1.782 1.858 1.849 1.925 651,294 1.8790 -2.67%
2007-12-10 0 2.250 2.250 2.270 2.210 2.280 430,000 967,700 2.2505 1.900 1.900 1.917 1.866 1.925 509,193 1.9005 3.21%
2007-12-07 0 2.180 2.170 2.220 2.180 2.200 390,000 856,200 2.1954 1.841 1.833 1.875 1.841 1.858 461,827 1.8539 0.46%
2007-12-06 0 2.170 2.170 2.180 2.120 2.200 630,000 1,374,300 2.1814 1.833 1.833 1.841 1.790 1.858 746,028 1.8422 3.33%
2007-12-05 0 2.100 2.100 2.150 2.080 2.130 440,000 923,400 2.0986 1.773 1.773 1.816 1.757 1.799 521,035 1.7722 3.45%
2007-12-04 0 2.030 2.030 2.120 2.020 2.110 60,000 124,700 2.0783 1.714 1.714 1.790 1.706 1.782 71,050 1.7551 -2.40%
2007-12-03 0 2.080 2.000 2.080 2.000 2.080 480,000 979,000 2.0396 1.757 1.689 1.757 1.689 1.757 568,402 1.7224 4.00%
2007-11-30 0 2.000 2.000 2.040 2.000 2.030 720,000 1,448,200 2.0114 1.689 1.689 1.723 1.689 1.714 852,603 1.6986 0.00%
2007-11-29 0 2.000 1.960 2.000 1.950 2.000 3,470,000 6,419,900 1.8501 1.689 1.655 1.689 1.647 1.689 4,109,073 1.5624 1.52%
2007-11-28 0 1.970 1.970 2.000 1.960 2.000 420,000 833,100 1.9836 1.664 1.664 1.689 1.655 1.689 497,352 1.6751 0.51%
2007-11-27 0 1.960 1.900 1.970 1.810 1.960 530,000 988,200 1.8645 1.655 1.604 1.664 1.528 1.655 627,611 1.5745 0.51%
2007-11-26 0 1.950 1.940 1.960 1.880 1.950 480,000 929,800 1.9371 1.647 1.638 1.655 1.588 1.647 568,402 1.6358 7.14%
2007-11-23 0 1.820 1.760 1.920 1.730 1.820 1,860,000 3,320,900 1.7854 1.537 1.486 1.621 1.461 1.537 2,202,558 1.5077 2.25%
2007-11-22 0 1.780 1.760 1.800 1.700 1.790 110,000 189,300 1.7209 1.503 1.486 1.520 1.436 1.512 130,259 1.4533 -0.56%
2007-11-21 0 1.790 1.770 1.800 1.780 1.800 190,000 339,500 1.7868 1.512 1.495 1.520 1.503 1.520 224,992 1.5089 1.70%
2007-11-20 0 1.760 1.760 1.800 1.760 1.760 40,000 70,400 1.7600 1.486 1.486 1.520 1.486 1.486 47,367 1.4863 0.00%
2007-11-19 0 1.760 1.750 1.800 1.730 1.800 130,000 227,900 1.7531 1.486 1.478 1.520 1.461 1.520 153,942 1.4804 -0.56%
2007-11-16 0 1.770 1.770 1.780 1.750 1.800 750,000 1,330,600 1.7741 1.495 1.495 1.503 1.478 1.520 888,128 1.4982 -1.12%
2007-11-15 0 1.790 1.780 1.800 1.780 1.800 1,500,000 2,698,500 1.7990 1.512 1.503 1.520 1.503 1.520 1,776,256 1.5192 -0.56%
2007-11-14 0 1.800 1.790 1.800 1.800 1.800 3,200,000 5,760,000 1.8000 1.520 1.512 1.520 1.520 1.520 3,789,347 1.5201 1.69%
2007-11-13 0 1.770 1.770 1.800 1.770 1.850 3,130,000 5,649,600 1.8050 1.495 1.495 1.520 1.495 1.562 3,706,455 1.5243 0.57%
2007-11-12 0 1.760 1.760 1.800 1.720 1.850 680,000 1,219,600 1.7935 1.486 1.486 1.520 1.452 1.562 805,236 1.5146 -4.35%
2007-11-09 0 1.840 1.820 1.840 1.790 1.850 12,520,000 22,537,200 1.8001 1.554 1.537 1.554 1.512 1.562 14,825,818 1.5201 -0.54%
2007-11-08 0 1.850 1.800 1.850 1.800 1.880 1,190,000 2,193,500 1.8433 1.562 1.520 1.562 1.520 1.588 1,409,163 1.5566 -0.54%
2007-11-07 0 1.860 1.800 1.880 1.780 1.950 950,000 1,754,300 1.8466 1.571 1.520 1.588 1.503 1.647 1,124,962 1.5594 2.20%
2007-11-06 0 1.820 1.800 1.860 1.770 1.820 750,000 1,337,500 1.7833 1.537 1.520 1.571 1.495 1.537 888,128 1.5060 2.82%
2007-11-05 0 1.770 1.790 1.800 1.760 1.850 320,000 576,300 1.8009 1.495 1.512 1.520 1.486 1.562 378,935 1.5208 -2.75%
2007-11-02 0 1.820 1.810 1.860 1.800 1.900 10,880,000 19,877,100 1.8269 1.537 1.528 1.571 1.520 1.604 12,883,778 1.5428 -3.70%
2007-11-01 0 1.890 1.890 1.900 1.890 1.900 11,220,000 20,309,800 1.8101 1.596 1.596 1.604 1.596 1.604 13,286,396 1.5286 0.53%
2007-10-31 0 1.880 1.880 1.890 1.880 1.900 940,000 1,780,400 1.8940 1.588 1.588 1.596 1.588 1.604 1,113,121 1.5995 -2.59%
2007-10-30 0 1.930 1.890 1.930 1.890 1.930 390,000 739,700 1.8967 1.630 1.596 1.630 1.596 1.630 461,827 1.6017 1.58%
2007-10-29 0 1.900 1.860 1.930 1.880 1.940 750,000 1,433,200 1.9109 1.604 1.571 1.630 1.588 1.638 888,128 1.6137 -2.06%
2007-10-26 0 1.940 1.930 1.940 1.910 1.960 940,000 1,817,000 1.9330 1.638 1.630 1.638 1.613 1.655 1,113,121 1.6323 0.00%
2007-10-25 0 1.940 1.910 1.950 1.920 1.950 1,010,000 1,956,400 1.9370 1.638 1.613 1.647 1.621 1.647 1,196,012 1.6358 0.52%
2007-10-24 0 1.930 1.890 1.950 1.870 1.950 3,560,000 6,604,800 1.8553 1.630 1.596 1.647 1.579 1.647 4,215,648 1.5667 -1.53%
2007-10-23 0 1.960 1.930 1.970 1.910 1.960 630,000 1,231,300 1.9544 1.655 1.630 1.664 1.613 1.655 746,028 1.6505 0.51%
2007-10-22 0 1.950 1.950 1.960 1.850 1.950 1,030,000 1,957,400 1.9004 1.647 1.647 1.655 1.562 1.647 1,219,696 1.6048 0.00%
2007-10-18 0 1.950 1.920 1.950 1.900 1.960 390,000 756,700 1.9403 1.647 1.621 1.647 1.604 1.655 461,827 1.6385 2.63%
2007-10-17 0 1.900 1.900 1.970 1.900 1.990 1,550,000 3,010,500 1.9423 1.604 1.604 1.664 1.604 1.681 1,835,465 1.6402 -4.52%
2007-10-16 0 1.990 1.960 2.000 1.950 1.990 900,000 1,749,300 1.9437 1.681 1.655 1.689 1.647 1.681 1,065,754 1.6414 -0.50%
2007-10-15 0 2.000 1.970 2.000 1.970 2.050 830,000 1,656,700 1.9960 1.689 1.664 1.689 1.664 1.731 982,862 1.6856 0.00%
2007-10-12 0 2.000 1.970 2.000 1.970 2.090 1,280,000 2,556,500 1.9973 1.689 1.664 1.689 1.664 1.765 1,515,739 1.6866 -1.48%
2007-10-11 0 2.030 2.020 2.040 2.020 2.050 1,340,000 2,728,000 2.0358 1.714 1.706 1.723 1.706 1.731 1,586,789 1.7192 -1.93%
2007-10-10 0 2.070 2.050 2.070 2.040 2.100 18,690,000 35,987,700 1.9255 1.748 1.731 1.748 1.723 1.773 22,132,152 1.6260 0.98%
2007-10-09 0 2.050 2.020 2.050 2.020 2.060 5,510,000 10,537,600 1.9125 1.731 1.706 1.731 1.706 1.740 6,524,781 1.6150 -0.97%
2007-10-08 0 2.070 2.070 2.080 2.040 2.080 4,230,000 8,094,600 1.9136 1.748 1.748 1.757 1.723 1.757 5,009,042 1.6160 -0.48%
2007-10-05 0 2.080 2.040 2.080 2.050 2.100 500,000 1,035,200 2.0704 1.757 1.723 1.757 1.731 1.773 592,085 1.7484 0.00%
2007-10-04 0 2.080 2.020 2.090 2.000 2.090 520,000 1,061,700 2.0417 1.757 1.706 1.765 1.689 1.765 615,769 1.7242 2.97%
2007-10-03 0 2.020 2.020 2.100 1.960 2.110 10,700,000 21,445,500 2.0043 1.706 1.706 1.773 1.655 1.782 12,670,627 1.6925 -3.81%
2007-10-02 0 2.100 2.060 2.120 2.060 2.110 4,070,000 8,206,200 2.0163 1.773 1.740 1.790 1.740 1.782 4,819,575 1.7027 0.00%
2007-09-28 0 2.100 2.100 2.120 2.000 2.100 560,000 1,141,400 2.0382 1.773 1.773 1.790 1.689 1.773 663,136 1.7212 2.44%
2007-09-27 0 2.050 2.010 2.100 2.050 2.140 100,000 207,900 2.0790 1.731 1.697 1.773 1.731 1.807 118,417 1.7557 -1.91%
2007-09-25 0 2.090 2.050 2.140 2.090 2.090 30,000 62,700 2.0900 1.765 1.731 1.807 1.765 1.765 35,525 1.7649 0.00%
2007-09-24 0 2.090 2.050 2.090 2.050 2.230 1,120,000 2,331,600 2.0818 1.765 1.731 1.765 1.731 1.883 1,326,271 1.7580 0.00%
2007-09-21 0 2.090 2.090 2.150 2.050 2.100 320,000 670,000 2.0938 1.765 1.765 1.816 1.731 1.773 378,935 1.7681 -3.69%
2007-09-20 0 2.170 2.080 2.170 2.130 2.170 90,000 193,100 2.1456 1.833 1.757 1.833 1.799 1.833 106,575 1.8119 5.85%
2007-09-19 0 2.050 2.050 2.130 2.050 2.160 110,000 227,500 2.0682 1.731 1.731 1.799 1.731 1.824 130,259 1.7465 -2.38%
2007-09-18 0 2.100 2.060 2.110 2.030 2.100 50,000 103,500 2.0700 1.773 1.740 1.782 1.714 1.773 59,209 1.7481 -1.41%
2007-09-17 0 2.130 2.050 2.130 2.040 2.140 380,000 796,100 2.0950 1.799 1.731 1.799 1.723 1.807 449,985 1.7692 -0.93%
2007-09-14 0 2.150 2.150 2.160 2.030 2.180 160,000 337,300 2.1081 1.816 1.816 1.824 1.714 1.841 189,467 1.7803 -4.02%
2007-09-13 0 2.240 2.060 2.240 2.250 2.250 10,000 22,500 2.2500 1.892 1.740 1.892 1.900 1.900 11,842 1.9001 0.90%
2007-09-12 0 2.220 2.220 2.230 2.180 2.260 500,000 1,097,500 2.1950 1.875 1.875 1.883 1.841 1.909 592,085 1.8536 -0.89%
2007-09-11 0 2.240 2.200 2.240 2.160 2.260 600,000 1,333,200 2.2220 1.892 1.858 1.892 1.824 1.909 710,502 1.8764 5.16%
2007-09-10 0 2.130 2.130 2.150 2.070 2.130 380,000 795,600 2.0937 1.799 1.799 1.816 1.748 1.799 449,985 1.7681 0.47%
2007-09-07 0 2.120 2.120 2.130 2.000 2.140 130,000 270,000 2.0769 1.790 1.790 1.799 1.689 1.807 153,942 1.7539 -1.40%
2007-09-06 0 2.150 2.060 2.160 2.110 2.170 200,000 424,300 2.1215 1.816 1.740 1.824 1.782 1.833 236,834 1.7915 4.37%
2007-09-05 0 2.060 2.060 2.080 1.950 2.070 440,000 896,000 2.0364 1.740 1.740 1.757 1.647 1.748 521,035 1.7197 -1.44%
2007-09-04 0 2.090 2.000 2.090 1.950 2.090 230,000 463,600 2.0157 1.765 1.689 1.765 1.647 1.765 272,359 1.7022 1.95%
2007-09-03 0 2.050 1.970 2.050 2.000 2.050 700,000 1,414,700 2.0210 1.731 1.664 1.731 1.689 1.731 828,920 1.7067 -0.49%
2007-08-31 0 2.060 2.040 2.130 2.040 2.160 340,000 708,800 2.0847 1.740 1.723 1.799 1.723 1.824 402,618 1.7605 -4.19%
2007-08-30 0 2.150 2.150 2.190 2.140 2.200 500,000 1,093,600 2.1872 1.816 1.816 1.849 1.807 1.858 592,085 1.8470 0.47%
2007-08-29 0 2.140 2.100 2.140 1.990 2.150 290,000 609,300 2.1010 1.807 1.773 1.807 1.681 1.816 343,410 1.7743 -2.28%
2007-08-28 0 2.190 2.120 2.190 2.100 2.210 360,000 783,900 2.1775 1.849 1.790 1.849 1.773 1.866 426,301 1.8388 0.00%
2007-08-27 0 2.190 2.110 2.200 2.110 2.230 840,000 1,837,600 2.1876 1.849 1.782 1.858 1.782 1.883 994,703 1.8474 0.00%
2007-08-24 0 2.190 2.180 2.190 2.170 2.210 540,000 1,186,500 2.1972 1.849 1.841 1.849 1.833 1.866 639,452 1.8555 1.86%
2007-08-23 0 2.150 2.150 2.180 2.100 2.250 900,000 1,963,000 2.1811 1.816 1.816 1.841 1.773 1.900 1,065,754 1.8419 -4.02%
2007-08-22 0 2.240 2.190 2.240 2.110 2.250 800,000 1,771,800 2.2148 1.892 1.849 1.892 1.782 1.900 947,337 1.8703 1.82%
2007-08-21 0 2.200 2.080 2.220 2.080 2.250 790,000 1,733,800 2.1947 1.858 1.757 1.875 1.757 1.900 935,495 1.8534 11.68%
2007-08-20 0 1.970 1.950 1.970 1.900 1.990 190,000 368,500 1.9395 1.664 1.647 1.664 1.604 1.681 224,992 1.6378 13.22%
2007-08-17 0 1.740 1.700 1.800 1.700 2.000 1,490,000 2,605,200 1.7485 1.469 1.436 1.520 1.436 1.689 1,764,414 1.4765 -11.68%
2007-08-16 0 1.970 1.950 2.000 1.930 2.100 690,000 1,363,900 1.9767 1.664 1.647 1.689 1.630 1.773 817,078 1.6692 -7.51%
2007-08-15 0 2.130 2.120 2.200 2.120 2.280 470,000 1,017,400 2.1647 1.799 1.790 1.858 1.790 1.925 556,560 1.8280 -6.58%
2007-08-14 0 2.280 2.250 2.300 2.240 2.300 540,000 1,219,900 2.2591 1.925 1.900 1.942 1.892 1.942 639,452 1.9077 0.00%
2007-08-13 0 2.280 2.240 2.350 2.250 2.430 940,000 2,149,400 2.2866 1.925 1.892 1.985 1.900 2.052 1,113,121 1.9310 2.24%
2007-08-10 0 2.230 2.190 2.230 2.190 2.230 280,000 620,000 2.2143 1.883 1.849 1.883 1.849 1.883 331,568 1.8699 0.00%
2007-08-09 0 2.230 2.200 2.230 2.200 2.270 740,000 1,655,100 2.2366 1.883 1.858 1.883 1.858 1.917 876,286 1.8888 1.36%
2007-08-08 0 2.200 2.200 2.210 2.190 2.210 1,160,000 2,551,400 2.1995 1.858 1.858 1.866 1.849 1.866 1,373,638 1.8574 2.33%
2007-08-07 0 2.150 2.140 2.180 2.150 2.240 730,000 1,523,900 2.0875 1.816 1.807 1.841 1.816 1.892 864,445 1.7629 -2.27%
2007-08-06 0 2.200 2.200 2.240 2.100 2.240 760,000 1,662,200 2.1871 1.858 1.858 1.892 1.773 1.892 899,970 1.8470 -3.08%
2007-08-03 0 2.270 2.230 2.280 2.180 2.280 480,000 1,072,900 2.2352 1.917 1.883 1.925 1.841 1.925 568,402 1.8876 4.13%
2007-08-02 0 2.180 2.180 2.230 2.090 2.290 1,070,000 2,310,900 2.1597 1.841 1.841 1.883 1.765 1.934 1,267,063 1.8238 -0.91%
2007-08-01 0 2.200 2.140 2.210 2.050 2.300 1,270,000 2,725,100 2.1457 1.858 1.807 1.866 1.731 1.942 1,503,897 1.8120 -2.65%
2007-07-31 0 2.260 2.250 2.270 2.170 2.330 1,460,000 3,305,000 2.2637 1.909 1.900 1.917 1.833 1.968 1,728,889 1.9116 6.10%
2007-07-30 0 2.130 2.130 2.160 2.050 2.190 250,000 526,600 2.1064 1.799 1.799 1.824 1.731 1.849 296,043 1.7788 2.40%
2007-07-27 0 2.080 2.070 2.080 2.040 2.200 1,190,000 2,515,200 2.1136 1.757 1.748 1.757 1.723 1.858 1,409,163 1.7849 -5.88%
2007-07-26 0 2.210 2.210 2.320 2.160 2.350 1,510,000 3,487,100 2.3093 1.866 1.866 1.959 1.824 1.985 1,788,098 1.9502 -5.15%
2007-07-25 0 2.330 2.300 2.340 2.280 2.350 700,000 1,612,600 2.3037 1.968 1.942 1.976 1.925 1.985 828,920 1.9454 -0.43%
2007-07-24 0 2.340 2.300 2.340 2.290 2.380 750,000 1,744,900 2.3265 1.976 1.942 1.976 1.934 2.010 888,128 1.9647 0.43%
2007-07-23 0 2.330 2.300 2.330 2.190 2.330 1,380,000 3,082,800 2.2339 1.968 1.942 1.968 1.849 1.968 1,634,156 1.8865 1.30%
2007-07-20 0 2.300 2.290 2.340 2.220 2.550 2,630,000 6,123,800 2.3284 1.942 1.934 1.976 1.875 2.153 3,114,369 1.9663 -7.26%
2007-07-19 0 2.480 2.400 2.480 2.000 2.500 5,230,000 11,910,200 2.2773 2.094 2.027 2.094 1.689 2.111 6,193,213 1.9231 26.53%
2007-07-18 0 1.960 1.940 2.000 1.960 2.080 1,530,000 3,067,800 2.0051 1.655 1.638 1.689 1.655 1.757 1,811,781 1.6933 -4.39%
2007-07-17 0 2.050 2.020 2.050 1.820 2.090 2,940,000 5,759,200 1.9589 1.731 1.706 1.731 1.537 1.765 3,481,462 1.6542 13.89%
2007-07-16 0 1.800 1.780 1.810 1.790 1.850 19,530,000 31,405,200 1.6080 1.520 1.503 1.528 1.512 1.562 23,126,855 1.3580 0.00%
2007-07-13 0 1.800 1.790 1.840 1.710 1.830 1,300,000 2,342,900 1.8022 1.520 1.512 1.554 1.444 1.545 1,539,422 1.5219 0.56%
2007-07-12 0 1.790 1.790 1.830 1.760 1.850 13,630,000 23,393,100 1.7163 1.512 1.512 1.545 1.486 1.562 16,140,248 1.4494 2.87%
2007-07-11 0 1.740 1.710 1.740 1.690 1.750 1,930,000 3,324,000 1.7223 1.469 1.444 1.469 1.427 1.478 2,285,450 1.4544 3.57%
2007-07-10 0 1.680 1.650 1.690 1.670 1.780 8,410,000 12,892,200 1.5330 1.419 1.393 1.427 1.410 1.503 9,958,876 1.2945 -1.18%
2007-07-09 0 1.700 1.670 1.700 1.630 1.720 20,210,000 29,548,600 1.4621 1.436 1.410 1.436 1.376 1.452 23,932,092 1.2347 7.59%
2007-07-06 0 1.580 1.570 1.590 1.500 1.600 1,030,000 1,601,600 1.5550 1.334 1.326 1.343 1.267 1.351 1,219,696 1.3131 3.27%
2007-07-05 0 1.530 1.490 1.530 1.490 1.530 740,000 1,112,100 1.5028 1.292 1.258 1.292 1.258 1.292 876,286 1.2691 1.32%
2007-07-04 0 1.510 1.450 1.550 1.450 1.570 290,000 439,000 1.5138 1.275 1.224 1.309 1.224 1.326 343,410 1.2784 -3.21%
2007-07-03 0 1.560 1.510 1.570 1.520 1.580 530,000 788,300 1.4874 1.317 1.275 1.326 1.284 1.334 627,611 1.2560 -1.27%
2007-06-29 0 1.580 1.530 1.580 1.530 1.580 1,410,000 2,187,900 1.5517 1.334 1.292 1.334 1.292 1.334 1,669,681 1.3104 1.28%
2007-06-28 0 1.560 1.560 1.570 1.530 1.560 1,340,000 2,083,800 1.5551 1.317 1.317 1.326 1.292 1.317 1,586,789 1.3132 0.00%
2007-06-27 0 1.560 1.530 1.580 1.520 1.560 630,000 970,400 1.5403 1.317 1.292 1.334 1.284 1.317 746,028 1.3008 1.30%
2007-06-26 0 1.540 1.520 1.550 1.540 1.600 1,850,000 2,825,800 1.5275 1.300 1.284 1.309 1.300 1.351 2,190,716 1.2899 -1.28%
2007-06-25 0 1.560 1.540 1.560 1.500 1.560 550,000 847,500 1.5409 1.317 1.300 1.317 1.267 1.317 651,294 1.3013 0.65%
2007-06-22 0 1.550 1.540 1.580 1.540 1.550 530,000 820,500 1.5481 1.309 1.300 1.334 1.300 1.309 627,611 1.3073 1.97%
2007-06-21 0 1.520 1.520 1.580 1.490 1.560 270,000 410,200 1.5193 1.284 1.284 1.334 1.258 1.317 319,726 1.2830 1.33%
2007-06-20 0 1.500 1.500 1.510 1.480 1.500 510,000 761,700 1.4935 1.267 1.267 1.275 1.250 1.267 603,927 1.2612 0.00%
2007-06-18 0 1.500 1.500 1.570 1.500 1.520 400,000 604,300 1.5108 1.267 1.267 1.326 1.267 1.284 473,668 1.2758 -5.06%
2007-06-15 0 1.580 1.520 1.580 1.510 1.600 1,070,000 1,639,600 1.5323 1.334 1.284 1.334 1.275 1.351 1,267,063 1.2940 -1.25%
2007-06-14 0 1.600 1.530 1.600 1.510 1.610 740,000 1,173,900 1.5864 1.351 1.292 1.351 1.275 1.360 876,286 1.3396 -0.62%
2007-06-13 0 1.610 1.600 1.640 1.600 1.700 2,740,000 4,428,800 1.6164 1.360 1.351 1.385 1.351 1.436 3,244,628 1.3650 0.62%
2007-06-12 0 1.600 1.580 1.630 1.570 1.640 1,590,000 2,544,900 1.6006 1.351 1.334 1.376 1.326 1.385 1,882,832 1.3516 0.00%
2007-06-11 0 1.600 1.570 1.610 1.560 1.600 2,070,000 3,279,400 1.5843 1.351 1.326 1.360 1.317 1.351 2,451,234 1.3379 2.56%
2007-06-08 0 1.560 1.520 1.560 1.460 1.560 1,580,000 2,375,200 1.5033 1.317 1.284 1.317 1.233 1.317 1,870,990 1.2695 2.63%
2007-06-07 0 1.520 1.520 1.540 1.510 1.540 3,670,000 5,584,600 1.5217 1.284 1.284 1.300 1.275 1.300 4,345,907 1.2850 0.66%
2007-06-06 0 1.510 1.500 1.530 1.510 1.540 2,260,000 3,434,900 1.5199 1.275 1.267 1.292 1.275 1.300 2,676,226 1.2835 -2.58%
2007-06-05 0 1.550 1.520 1.550 1.510 1.550 1,820,000 2,785,000 1.5302 1.309 1.284 1.309 1.275 1.309 2,155,191 1.2922 1.97%
2007-06-04 0 1.520 1.520 1.530 1.420 1.550 2,200,000 3,319,400 1.5088 1.284 1.284 1.292 1.199 1.309 2,605,176 1.2742 2.70%
2007-06-01 0 1.480 1.450 1.500 1.360 1.480 1,470,000 2,053,200 1.3967 1.250 1.224 1.267 1.148 1.250 1,740,731 1.1795 5.71%
2007-05-31 0 1.400 1.400 1.410 1.350 1.400 790,000 1,086,100 1.3748 1.182 1.182 1.191 1.140 1.182 935,495 1.1610 1.45%
2007-05-30 0 1.380 1.360 1.380 1.340 1.390 800,000 1,085,500 1.3569 1.165 1.148 1.165 1.132 1.174 947,337 1.1458 -0.72%
2007-05-29 0 1.390 1.370 1.390 1.350 1.410 740,000 1,011,100 1.3664 1.174 1.157 1.174 1.140 1.191 876,286 1.1538 0.72%
2007-05-28 0 1.380 1.340 1.390 1.320 1.390 680,000 924,300 1.3593 1.165 1.132 1.174 1.115 1.174 805,236 1.1479 4.55%
2007-05-25 0 1.320 1.320 1.350 1.300 1.430 4,960,000 6,171,200 1.2442 1.115 1.115 1.140 1.098 1.208 5,873,487 1.0507 -5.04%
2007-05-23 0 1.390 1.390 1.400 1.360 1.400 400,000 547,400 1.3685 1.174 1.174 1.182 1.148 1.182 473,668 1.1557 1.46%
2007-05-22 0 1.370 1.360 1.400 1.330 1.400 740,000 1,010,800 1.3659 1.157 1.148 1.182 1.123 1.182 876,286 1.1535 -2.14%
2007-05-21 0 1.400 1.400 1.450 1.350 1.480 1,530,000 2,116,200 1.3831 1.182 1.182 1.224 1.140 1.250 1,811,781 1.1680 4.48%
2007-05-18 0 1.340 1.300 1.340 1.310 1.350 1,740,000 2,309,100 1.3271 1.132 1.098 1.132 1.106 1.140 2,060,457 1.1207 2.29%
2007-05-17 0 1.310 1.310 1.350 1.300 1.370 1,240,000 1,652,300 1.3325 1.106 1.106 1.140 1.098 1.157 1,468,372 1.1253 -2.24%
2007-05-16 0 1.340 1.330 1.380 1.320 1.400 1,150,000 1,552,900 1.3503 1.132 1.123 1.165 1.115 1.182 1,361,796 1.1403 -4.29%
2007-05-15 0 1.400 1.390 1.420 1.380 1.430 1,590,000 2,234,600 1.4054 1.182 1.174 1.199 1.165 1.208 1,882,832 1.1868 -0.71%
2007-05-14 0 1.410 1.380 1.430 1.380 1.440 940,000 1,317,300 1.4014 1.191 1.165 1.208 1.165 1.216 1,113,121 1.1834 0.71%
2007-05-11 0 1.400 1.320 1.400 1.400 1.450 520,000 743,100 1.4290 1.182 1.115 1.182 1.182 1.224 615,769 1.2068 -0.71%
2007-05-10 0 1.410 1.400 1.440 1.410 1.450 500,000 715,700 1.4314 1.191 1.182 1.216 1.191 1.224 592,085 1.2088 -2.76%
2007-05-09 0 1.450 1.430 1.450 1.400 1.450 480,000 685,300 1.4277 1.224 1.208 1.224 1.182 1.224 568,402 1.2057 4.32%
2007-05-08 0 1.390 1.370 1.390 1.350 1.400 790,000 1,082,100 1.3697 1.174 1.157 1.174 1.140 1.182 935,495 1.1567 2.21%
2007-05-07 0 1.360 1.340 1.380 1.350 1.400 640,000 871,400 1.3616 1.148 1.132 1.165 1.140 1.182 757,869 1.1498 -0.73%
2007-05-04 0 1.370 1.330 1.370 1.320 1.370 550,000 739,300 1.3442 1.157 1.123 1.157 1.115 1.157 651,294 1.1351 0.74%
2007-05-03 0 1.360 1.320 1.370 1.310 1.370 460,000 616,300 1.3398 1.148 1.115 1.157 1.106 1.157 544,719 1.1314 3.03%
2007-05-02 0 1.320 1.310 1.330 1.330 1.330 300,000 399,000 1.3300 1.115 1.106 1.123 1.123 1.123 355,251 1.1231 0.76%
2007-04-30 0 1.310 1.300 1.340 1.300 1.310 3,390,000 4,407,400 1.3001 1.106 1.098 1.132 1.098 1.106 4,014,339 1.0979 0.77%
2007-04-27 0 1.300 1.300 1.330 1.300 1.350 1,620,000 2,159,700 1.3331 1.098 1.098 1.123 1.098 1.140 1,918,357 1.1258 -4.41%
2007-04-26 0 1.360 1.290 1.360 1.320 1.380 600,000 818,000 1.3633 1.148 1.089 1.148 1.115 1.165 710,502 1.1513 -0.73%
2007-04-25 0 1.370 1.320 1.370 1.340 1.390 3,660,000 5,032,700 1.3751 1.157 1.115 1.157 1.132 1.174 4,334,065 1.1612 7.03%
2007-04-24 0 1.280 1.270 1.290 1.280 1.340 1,380,000 1,755,400 1.2720 1.081 1.072 1.089 1.081 1.132 1,634,156 1.0742 -7.25%
2007-04-23 0 1.380 1.340 1.380 1.340 1.390 1,510,000 2,076,700 1.3753 1.165 1.132 1.165 1.132 1.174 1,788,098 1.1614 0.00%
2007-04-20 0 1.380 1.350 1.390 1.100 1.390 2,290,000 2,890,700 1.2623 1.165 1.140 1.174 0.929 1.174 2,711,751 1.0660 25.45%
2007-04-19 0 1.100 1.080 1.100 1.050 1.120 630,000 690,800 1.0965 0.929 0.912 0.929 0.887 0.946 746,028 0.9260 -1.79%
2007-04-18 0 1.120 1.100 1.140 1.100 1.140 660,000 742,000 1.1242 0.946 0.929 0.963 0.929 0.963 781,553 0.9494 1.82%
2007-04-17 0 1.100 1.060 1.140 1.050 1.100 340,000 367,500 1.0809 0.929 0.895 0.963 0.887 0.929 402,618 0.9128 0.00%
2007-04-16 0 1.100 1.080 1.100 1.100 1.100 300,000 330,000 1.1000 0.929 0.912 0.929 0.929 0.929 355,251 0.9289 0.00%
2007-04-13 0 1.100 1.090 1.120 1.080 1.150 980,000 1,078,900 1.1009 0.929 0.920 0.946 0.912 0.971 1,160,487 0.9297 -1.79%
2007-04-12 0 1.120 1.070 1.140 1.070 1.120 560,000 617,200 1.1021 0.946 0.904 0.963 0.904 0.946 663,136 0.9307 3.70%
2007-04-11 0 1.080 1.050 1.080 1.080 1.120 2,800,000 2,914,400 1.0409 0.912 0.887 0.912 0.912 0.946 3,315,678 0.8790 -1.82%
2007-04-10 0 1.100 1.090 1.100 1.090 1.110 1,490,000 1,538,400 1.0325 0.929 0.920 0.929 0.920 0.937 1,764,414 0.8719 0.00%
2007-04-04 0 1.100 1.060 1.100 1.100 1.100 520,000 572,000 1.1000 0.929 0.895 0.929 0.929 0.929 615,769 0.9289 -1.79%
2007-04-03 0 1.120 1.090 1.130 1.090 1.120 1,220,000 1,345,100 1.1025 0.946 0.920 0.954 0.920 0.946 1,444,688 0.9311 -3.45%
2007-04-02 0 1.160 1.130 1.160 1.050 1.170 1,390,000 1,551,800 1.1164 0.980 0.954 0.980 0.887 0.988 1,645,997 0.9428 5.45%
2007-03-30 0 1.100 1.000 1.150 0.920 1.100 1,200,000 1,182,900 0.9858 0.929 0.844 0.971 0.777 0.929 1,421,005 0.8324 14.58%
2007-03-29 0 0.960 0.930 0.970 0.930 0.980 570,000 536,700 0.9416 0.811 0.785 0.819 0.785 0.828 674,977 0.7951 2.13%
2007-03-28 0 0.940 0.920 0.980 0.900 0.940 1,030,000 945,400 0.9179 0.794 0.777 0.828 0.760 0.794 1,219,696 0.7751 0.00%
2007-03-27 0 0.940 0.900 0.940 0.890 0.940 1,560,000 1,420,500 0.9106 0.794 0.760 0.794 0.752 0.794 1,847,306 0.7690 4.44%
2007-03-26 0 0.900 0.880 0.930 0.890 0.920 6,880,000 5,594,500 0.8132 0.760 0.743 0.785 0.752 0.777 8,147,095 0.6867 -1.10%
2007-03-23 0 0.910 0.910 0.930 0.910 0.930 8,440,000 7,272,400 0.8617 0.768 0.768 0.785 0.768 0.785 9,994,401 0.7276 0.00%
2007-03-22 0 0.910 0.910 0.930 0.910 0.910 560,000 509,600 0.9100 0.768 0.768 0.785 0.768 0.768 663,136 0.7685 -1.09%
2007-03-21 0 0.920 0.910 0.940 0.910 0.940 550,000 509,000 0.9255 0.777 0.768 0.794 0.768 0.794 651,294 0.7815 -1.08%
2007-03-20 0 0.930 0.910 1.000 0.910 0.940 1,000,000 921,000 0.9210 0.785 0.768 0.844 0.768 0.794 1,184,171 0.7778 -3.12%
2007-03-19 0 0.960 0.900 - 0.880 0.960 800,000 738,200 0.9228 0.811 0.760 - 0.743 0.811 947,337 0.7792 6.67%
2007-03-16 0 0.900 0.850 0.910 - - 0 0 - 0.760 0.718 0.768 - - 0 - 0.00%
2007-03-15 0 0.900 0.850 0.930 - - 0 0 - 0.760 0.718 0.785 - - 0 - 0.00%
2007-03-14 0 0.900 0.860 0.940 0.830 0.900 50,000 44,100 0.8820 0.760 0.726 0.794 0.701 0.760 59,209 0.7448 5.88%
2007-03-13 0 0.850 0.850 0.880 0.850 0.860 150,000 128,800 0.8587 0.718 0.718 0.743 0.718 0.726 177,626 0.7251 0.00%
2007-03-12 0 0.850 0.810 0.930 0.850 0.850 50,000 42,500 0.8500 0.718 0.684 0.785 0.718 0.718 59,209 0.7178 0.00%
2007-03-09 0 0.850 0.800 0.920 0.850 0.850 80,000 68,000 0.8500 0.718 0.676 0.777 0.718 0.718 94,734 0.7178 0.00%
2007-03-08 0 0.850 0.830 0.930 - - 0 0 - 0.718 0.701 0.785 - - 0 - 0.00%
2007-03-07 0 0.850 0.850 0.900 0.800 0.800 30,000 24,000 0.8000 0.718 0.718 0.760 0.676 0.676 35,525 0.6756 0.00%
2007-03-06 0 0.850 0.820 0.930 - - 0 0 - 0.718 0.692 0.785 - - 0 - 0.00%
2007-03-05 0 0.850 0.800 0.900 0.850 0.930 300,000 268,800 0.8960 0.718 0.676 0.760 0.718 0.785 355,251 0.7566 -8.60%
2007-03-02 0 0.930 0.860 0.960 - - 0 0 - 0.785 0.726 0.811 - - 0 - 0.00%
2007-03-01 0 0.930 0.860 0.940 - - 0 0 - 0.785 0.726 0.794 - - 0 - 0.00%
2007-02-28 0 0.930 0.850 0.930 - - 0 0 - 0.785 0.718 0.785 - - 0 - -2.11%
2007-02-27 0 0.950 0.890 0.950 0.900 0.950 70,000 64,000 0.9143 0.802 0.752 0.802 0.760 0.802 82,892 0.7721 5.56%
2007-02-26 0 0.900 0.880 0.900 0.900 0.900 380,000 324,500 0.8539 0.760 0.743 0.760 0.760 0.760 449,985 0.7211 -3.23%
2007-02-23 0 0.930 0.900 0.970 - - 0 0 - 0.785 0.760 0.819 - - 0 - 0.00%
2007-02-22 0 0.930 0.920 0.950 0.930 0.950 190,000 177,800 0.9358 0.785 0.777 0.802 0.785 0.802 224,992 0.7902 -2.11%
2007-02-21 0 0.950 0.900 0.950 0.880 0.980 60,000 56,800 0.9467 0.802 0.760 0.802 0.743 0.828 71,050 0.7994 2.15%
2007-02-16 0 0.930 0.890 0.950 - - 0 0 - 0.785 0.752 0.802 - - 0 - 0.00%
2007-02-15 0 0.930 0.900 0.950 - - 0 0 - 0.785 0.760 0.802 - - 0 - 0.00%
2007-02-14 0 0.930 0.880 0.930 0.930 0.950 7,370,000 6,856,400 0.9303 0.785 0.743 0.785 0.785 0.802 8,727,339 0.7856 1.09%
2007-02-13 0 0.920 0.860 0.920 0.880 0.930 4,830,000 4,486,800 0.9289 0.777 0.726 0.777 0.743 0.785 5,719,545 0.7845 5.75%
2007-02-12 0 0.870 0.860 0.900 0.870 0.870 100,000 87,000 0.8700 0.735 0.726 0.760 0.735 0.735 118,417 0.7347 1.16%
2007-02-09 0 0.860 0.860 0.910 0.860 0.910 100,000 88,800 0.8880 0.726 0.726 0.768 0.726 0.768 118,417 0.7499 -6.52%
2007-02-08 0 0.920 0.850 0.920 0.840 0.920 90,000 79,000 0.8778 0.777 0.718 0.777 0.709 0.777 106,575 0.7413 2.22%
2007-02-07 0 0.900 0.880 0.900 0.900 1.000 530,000 492,800 0.9298 0.760 0.743 0.760 0.760 0.844 627,611 0.7852 0.00%
2007-02-06 0 0.900 0.860 0.940 0.900 0.900 420,000 378,000 0.9000 0.760 0.726 0.794 0.760 0.760 497,352 0.7600 5.88%
2007-02-05 0 0.850 0.850 0.900 0.830 0.850 60,000 50,600 0.8433 0.718 0.718 0.760 0.701 0.718 71,050 0.7122 -5.56%
2007-02-02 0 0.900 0.860 0.930 - - 0 0 - 0.760 0.726 0.785 - - 0 - 0.00%
2007-02-01 0 0.900 0.890 0.920 0.900 0.900 30,000 27,000 0.9000 0.760 0.752 0.777 0.760 0.760 35,525 0.7600 -1.10%
2007-01-31 0 0.910 0.910 0.930 0.900 0.900 30,000 27,000 0.9000 0.768 0.768 0.785 0.760 0.760 35,525 0.7600 1.11%
2007-01-30 0 0.900 0.900 0.920 0.900 0.900 5,000,000 4,152,100 0.8304 0.760 0.760 0.777 0.760 0.760 5,920,854 0.7013 -2.17%
2007-01-29 0 0.920 0.900 0.920 - - 0 0 - 0.777 0.760 0.777 - - 0 - 0.00%
2007-01-26 0 0.920 0.900 0.930 0.920 0.920 50,000 46,000 0.9200 0.777 0.760 0.785 0.777 0.777 59,209 0.7769 0.00%
2007-01-25 0 0.920 0.920 0.940 0.920 0.920 110,000 101,200 0.9200 0.777 0.777 0.794 0.777 0.777 130,259 0.7769 0.00%
2007-01-24 0 0.920 0.900 0.930 0.920 0.940 120,000 112,400 0.9367 0.777 0.760 0.785 0.777 0.794 142,100 0.7910 -3.16%
2007-01-23 0 0.950 0.930 0.960 0.950 0.950 150,000 142,500 0.9500 0.802 0.785 0.811 0.802 0.802 177,626 0.8022 0.00%
2007-01-22 0 0.950 0.940 0.950 0.950 0.950 40,000 38,000 0.9500 0.802 0.794 0.802 0.802 0.802 47,367 0.8022 -2.06%
2007-01-19 0 0.970 0.910 0.980 0.940 0.970 180,000 170,600 0.9478 0.819 0.768 0.828 0.794 0.819 213,151 0.8004 2.11%
2007-01-18 0 0.950 0.910 0.950 0.950 0.950 40,000 38,000 0.9500 0.802 0.768 0.802 0.802 0.802 47,367 0.8022 4.40%
2007-01-17 0 0.910 0.900 0.910 0.910 0.910 20,000 18,200 0.9100 0.768 0.760 0.768 0.768 0.768 23,683 0.7685 0.00%
2007-01-16 0 0.910 0.910 0.950 0.910 0.920 100,000 91,500 0.9150 0.768 0.768 0.802 0.768 0.777 118,417 0.7727 -2.15%
2007-01-15 0 0.930 0.900 0.940 0.930 0.930 80,000 74,400 0.9300 0.785 0.760 0.794 0.785 0.785 94,734 0.7854 1.09%
2007-01-12 0 0.920 0.920 0.960 - - 0 0 - 0.777 0.777 0.811 - - 0 - 2.22%
2007-01-11 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.760 0.760 0.802 0.760 0.760 23,683 0.7600 -4.26%
2007-01-10 0 0.940 0.910 0.950 - - 0 0 - 0.794 0.768 0.802 - - 0 - 0.00%
2007-01-09 0 0.940 0.880 0.940 0.940 0.940 10,000 9,400 0.9400 0.794 0.743 0.794 0.794 0.794 11,842 0.7938 1.08%
2007-01-08 0 0.930 0.920 0.980 0.930 1.000 590,000 572,800 0.9708 0.785 0.777 0.828 0.785 0.844 698,661 0.8199 -9.71%
2007-01-05 0 1.030 0.990 1.030 0.980 1.030 400,000 403,500 1.0088 0.870 0.836 0.870 0.828 0.870 473,668 0.8519 -1.90%
2007-01-04 0 1.050 1.000 1.050 0.950 1.070 550,000 530,900 0.9653 0.887 0.844 0.887 0.802 0.904 651,294 0.8151 12.90%
2007-01-03 0 0.930 0.910 0.990 0.930 0.990 400,000 375,700 0.9393 0.785 0.768 0.836 0.785 0.836 473,668 0.7932 -6.06%
2007-01-02 0 0.990 0.910 0.990 0.930 0.990 530,000 506,700 0.9560 0.836 0.768 0.836 0.785 0.836 627,611 0.8073 4.21%
2006-12-29 0 0.950 0.900 0.970 0.950 0.950 610,000 554,500 0.9090 0.802 0.760 0.819 0.802 0.802 722,344 0.7676 5.56%
2006-12-28 0 0.900 0.880 0.950 0.900 0.900 200,000 180,000 0.9000 0.760 0.743 0.802 0.760 0.760 236,834 0.7600 0.00%
2006-12-27 0 0.900 0.870 0.930 0.900 0.900 360,000 324,000 0.9000 0.760 0.735 0.785 0.760 0.760 426,301 0.7600 0.00%
2006-12-22 0 0.900 0.890 0.950 - - 0 0 - 0.760 0.752 0.802 - - 0 - 0.00%
2006-12-21 0 0.900 0.900 0.950 0.890 0.890 70,000 62,300 0.8900 0.760 0.760 0.802 0.752 0.752 82,892 0.7516 -6.25%
2006-12-20 0 0.960 0.900 0.970 0.950 0.960 100,000 95,800 0.9580 0.811 0.760 0.819 0.802 0.811 118,417 0.8090 0.00%
2006-12-19 0 0.960 0.930 0.960 0.930 0.960 320,000 300,400 0.9388 0.811 0.785 0.811 0.785 0.811 378,935 0.7927 0.00%
2006-12-18 0 0.960 0.940 0.960 0.910 0.960 8,120,000 6,933,400 0.8539 0.811 0.794 0.811 0.768 0.811 9,615,467 0.7211 5.49%
2006-12-15 0 0.910 0.900 0.940 0.900 0.930 270,000 244,300 0.9048 0.768 0.760 0.794 0.760 0.785 319,726 0.7641 0.00%
2006-12-14 0 0.910 0.880 0.950 0.900 0.910 3,050,000 2,655,200 0.8706 0.768 0.743 0.802 0.760 0.768 3,611,721 0.7352 3.41%
2006-12-13 0 0.880 0.860 0.950 0.860 0.880 20,000 17,400 0.8700 0.743 0.726 0.802 0.726 0.743 23,683 0.7347 2.33%
2006-12-12 0 0.860 0.860 0.990 - - 0 0 - 0.726 0.726 0.836 - - 0 - 1.18%
2006-12-11 0 0.850 0.850 0.990 - - 4,000,000 3,440,000 0.8600 0.718 0.718 0.836 - - 4,736,683 0.7262 0.00%
2006-12-08 0 0.850 0.850 0.900 - - 3,000,000 2,550,000 0.8500 0.718 0.718 0.760 - - 3,552,512 0.7178 4.94%
2006-12-07 0 0.810 0.810 0.860 0.740 0.850 1,980,000 1,487,300 0.7512 0.684 0.684 0.726 0.625 0.718 2,344,658 0.6343 6.58%
2006-12-06 0 0.760 0.760 0.840 0.760 0.840 540,000 420,700 0.7791 0.642 0.642 0.709 0.642 0.709 639,452 0.6579 -10.59%
2006-12-05 0 0.850 0.840 0.940 0.850 0.860 350,000 298,000 0.8514 0.718 0.709 0.794 0.718 0.726 414,460 0.7190 -5.56%
2006-12-04 0 0.900 0.840 0.900 - - 0 0 - 0.760 0.709 0.760 - - 0 - 0.00%
2006-12-01 0 0.900 0.840 0.900 0.900 0.900 10,000 9,000 0.9000 0.760 0.709 0.760 0.760 0.760 11,842 0.7600 0.00%
2006-11-30 0 0.900 0.800 0.900 - - 0 0 - 0.760 0.676 0.760 - - 0 - 0.00%
2006-11-29 0 0.900 0.860 0.900 0.900 0.900 40,000 36,000 0.9000 0.760 0.726 0.760 0.760 0.760 47,367 0.7600 0.00%
2006-11-28 0 0.900 0.850 0.900 0.810 0.900 500,000 441,000 0.8820 0.760 0.718 0.760 0.684 0.760 592,085 0.7448 -1.10%
2006-11-27 0 0.910 0.890 0.970 0.910 0.980 290,000 269,200 0.9283 0.768 0.752 0.819 0.768 0.828 343,410 0.7839 -7.14%
2006-11-24 0 0.980 0.950 0.980 0.900 1.000 60,000 56,800 0.9467 0.828 0.802 0.828 0.760 0.844 71,050 0.7994 10.11%
2006-11-23 0 0.890 0.880 0.890 0.870 0.890 70,000 61,900 0.8843 0.752 0.743 0.752 0.735 0.752 82,892 0.7468 3.49%
2006-11-22 0 0.860 0.860 0.930 0.850 0.940 160,000 146,800 0.9175 0.726 0.726 0.785 0.718 0.794 189,467 0.7748 -8.51%
2006-11-21 0 0.940 0.930 0.950 0.900 0.990 370,000 344,900 0.9322 0.794 0.785 0.802 0.760 0.836 438,143 0.7872 3.30%
2006-11-20 0 0.910 0.910 1.050 0.900 0.950 1,160,000 1,045,700 0.9015 0.768 0.768 0.887 0.760 0.802 1,373,638 0.7613 -9.00%
2006-11-17 0 1.000 0.950 1.080 0.970 1.000 170,000 168,200 0.9894 0.844 0.802 0.912 0.819 0.844 201,309 0.8355 -1.96%
2006-11-16 0 1.020 1.010 1.100 1.010 1.020 110,000 112,100 1.0191 0.861 0.853 0.929 0.853 0.861 130,259 0.8606 0.99%
2006-11-15 0 1.010 0.990 1.030 1.010 1.010 40,000 40,400 1.0100 0.853 0.836 0.870 0.853 0.853 47,367 0.8529 -3.81%
2006-11-14 0 1.050 1.010 1.080 - - 0 0 - 0.887 0.853 0.912 - - 0 - 0.00%
2006-11-13 0 1.050 1.030 1.050 1.040 1.050 150,000 155,900 1.0393 0.887 0.870 0.887 0.878 0.887 177,626 0.8777 0.96%
2006-11-10 0 1.040 1.010 1.040 1.040 1.180 250,000 267,000 1.0680 0.878 0.853 0.878 0.878 0.996 296,043 0.9019 -9.57%
2006-11-09 0 1.150 1.060 1.150 1.120 1.150 170,000 191,500 1.1265 0.971 0.895 0.971 0.946 0.971 201,309 0.9513 1.77%
2006-11-08 0 1.130 1.040 1.130 1.040 1.130 450,000 476,000 1.0578 0.954 0.878 0.954 0.878 0.954 532,877 0.8933 7.62%
2006-11-07 0 1.050 1.040 1.120 1.030 1.050 510,000 529,400 1.0380 0.887 0.878 0.946 0.870 0.887 603,927 0.8766 2.94%
2006-11-06 0 1.020 1.000 1.120 1.020 1.020 290,000 295,800 1.0200 0.861 0.844 0.946 0.861 0.861 343,410 0.8614 0.00%
2006-11-03 0 1.020 1.010 1.100 1.020 1.020 410,000 418,200 1.0200 0.861 0.853 0.929 0.861 0.861 485,510 0.8614 0.00%
2006-11-02 0 1.020 1.020 1.150 1.010 1.020 1,000,000 1,006,800 1.0068 0.861 0.861 0.971 0.853 0.861 1,184,171 0.8502 0.99%
2006-11-01 0 1.010 0.990 1.010 0.980 1.010 160,000 158,600 0.9913 0.853 0.836 0.853 0.828 0.853 189,467 0.8371 0.00%
2006-10-31 0 1.010 1.010 1.030 1.010 1.010 120,000 121,200 1.0100 0.853 0.853 0.870 0.853 0.853 142,100 0.8529 -5.61%
2006-10-27 0 1.070 1.050 1.070 1.000 1.080 2,540,000 2,178,300 0.8576 0.904 0.887 0.904 0.844 0.912 3,007,794 0.7242 0.00%
2006-10-26 0 1.070 1.050 1.100 1.070 1.100 1,490,000 1,617,700 1.0857 0.904 0.887 0.929 0.904 0.929 1,764,414 0.9168 -1.83%
2006-10-25 0 1.090 1.090 1.100 1.090 1.090 920,000 968,000 1.0522 0.920 0.920 0.929 0.920 0.920 1,089,437 0.8885 -0.91%
2006-10-24 0 1.100 1.080 1.120 1.100 1.130 850,000 949,100 1.1166 0.929 0.912 0.946 0.929 0.954 1,006,545 0.9429 -0.90%
2006-10-23 0 1.110 1.100 1.140 1.110 1.140 590,000 669,000 1.1339 0.937 0.929 0.963 0.937 0.963 698,661 0.9575 -0.89%
2006-10-20 0 1.120 1.120 1.140 1.120 1.150 2,440,000 2,599,600 1.0654 0.946 0.946 0.963 0.946 0.971 2,889,377 0.8997 -2.61%
2006-10-19 0 1.150 1.150 1.170 1.150 1.170 840,000 900,700 1.0723 0.971 0.971 0.988 0.971 0.988 994,703 0.9055 -3.36%
2006-10-18 0 1.190 1.170 1.200 1.160 1.200 820,000 967,900 1.1804 1.005 0.988 1.013 0.980 1.013 971,020 0.9968 1.71%
2006-10-17 0 1.170 1.150 1.180 1.150 1.180 1,230,000 1,429,100 1.1619 0.988 0.971 0.996 0.971 0.996 1,456,530 0.9812 0.00%
2006-10-16 0 1.170 1.120 1.170 1.100 1.200 830,000 862,700 1.0394 0.988 0.946 0.988 0.929 1.013 982,862 0.8777 7.34%
2006-10-13 0 1.090 1.090 1.150 - - 2,000,000 2,200,000 1.1000 0.920 0.920 0.971 - - 2,368,342 0.9289 0.00%
2006-10-12 0 1.090 1.090 1.120 1.070 1.090 2,100,000 2,308,000 1.0990 0.920 0.920 0.946 0.904 0.920 2,486,759 0.9281 1.87%
2006-10-11 0 1.070 1.060 1.130 1.050 1.070 200,000 212,200 1.0610 0.904 0.895 0.954 0.887 0.904 236,834 0.8960 -0.93%
2006-10-10 0 1.080 1.070 1.100 1.060 1.100 130,000 139,800 1.0754 0.912 0.904 0.929 0.895 0.929 153,942 0.9081 0.93%
2006-10-09 0 1.070 1.070 1.180 1.040 1.140 780,000 849,500 1.0891 0.904 0.904 0.996 0.878 0.963 923,653 0.9197 -10.08%
2006-10-06 0 1.190 1.170 1.190 1.170 1.200 700,000 826,200 1.1803 1.005 0.988 1.005 0.988 1.013 828,920 0.9967 0.85%
2006-10-05 0 1.180 1.170 1.200 1.170 1.200 790,000 934,300 1.1827 0.996 0.988 1.013 0.988 1.013 935,495 0.9987 0.85%
2006-10-04 0 1.170 1.140 1.200 1.140 1.170 1,160,000 1,334,600 1.1505 0.988 0.963 1.013 0.963 0.988 1,373,638 0.9716 3.54%
2006-10-03 0 1.130 1.080 1.150 1.070 1.150 360,000 401,400 1.1150 0.954 0.912 0.971 0.904 0.971 426,301 0.9416 3.67%
2006-09-29 0 1.090 1.070 1.090 1.060 1.100 800,000 859,400 1.0743 0.920 0.904 0.920 0.895 0.929 947,337 0.9072 0.93%
2006-09-28 0 1.080 1.060 1.090 1.060 1.090 500,000 534,400 1.0688 0.912 0.895 0.920 0.895 0.920 592,085 0.9026 3.85%
2006-09-27 0 1.040 1.040 1.070 1.020 1.060 1,750,000 1,818,100 1.0389 0.878 0.878 0.904 0.861 0.895 2,072,299 0.8773 2.97%
2006-09-26 0 1.010 0.980 - 0.970 1.010 1,180,000 1,162,300 0.9850 0.853 0.828 - 0.819 0.853 1,397,322 0.8318 3.06%
2006-09-25 0 0.980 0.960 0.980 0.950 0.980 1,060,000 1,020,600 0.9628 0.828 0.811 0.828 0.802 0.828 1,255,221 0.8131 0.00%
2006-09-22 0 0.980 0.920 0.990 0.920 0.980 1,490,000 1,408,500 0.9453 0.828 0.777 0.836 0.777 0.828 1,764,414 0.7983 3.16%
2006-09-21 0 0.950 0.940 0.960 0.930 0.950 330,000 312,400 0.9467 0.802 0.794 0.811 0.785 0.802 390,776 0.7994 0.00%
2006-09-20 0 0.950 0.920 0.960 0.920 0.950 1,450,000 1,352,900 0.9330 0.802 0.777 0.811 0.777 0.802 1,717,048 0.7879 2.15%
2006-09-19 0 0.930 0.920 0.960 0.910 0.930 1,630,000 1,490,600 0.9145 0.785 0.777 0.811 0.768 0.785 1,930,198 0.7723 0.00%
2006-09-18 0 0.930 0.920 0.950 0.900 0.930 6,120,000 4,782,100 0.7814 0.785 0.777 0.802 0.760 0.785 7,247,125 0.6599 1.09%
2006-09-15 0 0.920 0.910 0.930 0.880 0.920 1,330,000 1,196,800 0.8998 0.777 0.768 0.785 0.743 0.777 1,574,947 0.7599 1.10%
2006-09-14 0 0.910 0.890 0.920 0.860 0.920 870,000 761,600 0.8754 0.768 0.752 0.777 0.726 0.777 1,030,229 0.7393 7.06%
2006-09-13 0 0.850 0.840 0.860 0.830 0.850 1,520,000 1,278,500 0.8411 0.718 0.709 0.726 0.701 0.718 1,799,940 0.7103 1.19%
2006-09-12 0 0.840 0.820 0.840 0.820 0.840 620,000 515,900 0.8321 0.709 0.692 0.709 0.692 0.709 734,186 0.7027 1.20%
2006-09-11 0 0.830 0.800 0.840 0.820 0.840 660,000 542,300 0.8217 0.701 0.676 0.709 0.692 0.709 781,553 0.6939 2.47%
2006-09-08 0 0.810 0.800 0.820 0.810 0.810 560,000 453,600 0.8100 0.684 0.676 0.692 0.684 0.684 663,136 0.6840 -1.22%
2006-09-07 0 0.820 0.810 0.820 0.810 0.830 630,000 512,500 0.8135 0.692 0.684 0.692 0.684 0.701 746,028 0.6870 1.23%
2006-09-06 0 0.810 0.800 0.820 0.790 0.830 3,200,000 2,435,300 0.7610 0.684 0.676 0.692 0.667 0.701 3,789,347 0.6427 0.00%
2006-09-05 0 0.810 0.780 0.810 0.810 0.820 670,000 543,400 0.8110 0.684 0.659 0.684 0.684 0.692 793,394 0.6849 0.00%
2006-09-04 0 0.810 0.770 0.820 0.770 0.810 1,650,000 1,316,500 0.7979 0.684 0.650 0.692 0.650 0.684 1,953,882 0.6738 2.53%
2006-09-01 0 0.790 0.770 0.800 0.760 0.790 1,110,000 860,100 0.7749 0.667 0.650 0.676 0.642 0.667 1,314,430 0.6544 2.60%
2006-08-31 0 0.770 0.750 0.770 0.750 0.780 3,640,000 2,731,600 0.7504 0.650 0.633 0.650 0.633 0.659 4,310,382 0.6337 -1.28%
2006-08-30 0 0.780 0.770 0.790 0.780 0.780 1,000,000 780,000 0.7800 0.659 0.650 0.667 0.659 0.659 1,184,171 0.6587 -1.27%
2006-08-29 0 0.790 0.750 0.790 0.770 0.790 2,190,000 1,713,700 0.7825 0.667 0.633 0.667 0.650 0.667 2,593,334 0.6608 1.28%
2006-08-28 0 0.780 0.760 0.790 0.780 0.780 550,000 429,000 0.7800 0.659 0.642 0.667 0.659 0.659 651,294 0.6587 -1.27%
2006-08-25 0 0.790 0.770 0.790 0.770 0.790 1,020,000 795,600 0.7800 0.667 0.650 0.667 0.650 0.667 1,207,854 0.6587 1.28%
2006-08-24 0 0.780 0.760 0.800 0.770 0.780 1,500,000 1,165,000 0.7767 0.659 0.642 0.676 0.650 0.659 1,776,256 0.6559 -2.50%
2006-08-23 0 0.800 0.800 0.810 0.770 0.840 2,880,000 2,279,800 0.7916 0.676 0.676 0.684 0.650 0.709 3,410,412 0.6685 3.90%
2006-08-22 0 0.770 0.760 0.780 0.770 0.780 800,000 621,000 0.7763 0.650 0.642 0.659 0.650 0.659 947,337 0.6555 -1.28%
2006-08-21 0 0.780 0.770 0.780 0.770 0.780 400,000 310,000 0.7750 0.659 0.650 0.659 0.650 0.659 473,668 0.6545 0.00%
2006-08-18 0 0.780 0.770 0.780 0.760 0.790 1,560,000 1,206,100 0.7731 0.659 0.650 0.659 0.642 0.667 1,847,306 0.6529 0.00%
2006-08-17 0 0.780 0.760 0.790 0.760 0.780 1,600,000 1,239,000 0.7744 0.659 0.642 0.667 0.642 0.659 1,894,673 0.6539 -1.27%
2006-08-16 0 0.790 0.790 0.800 0.760 0.810 1,260,000 996,400 0.7908 0.667 0.667 0.676 0.642 0.684 1,492,055 0.6678 3.95%
2006-08-15 0 0.760 0.760 0.770 0.760 0.780 1,260,000 973,500 0.7726 0.642 0.642 0.650 0.642 0.659 1,492,055 0.6525 -5.00%
2006-08-14 0 0.800 0.750 0.810 0.740 0.800 1,750,000 1,323,500 0.7563 0.676 0.633 0.684 0.625 0.676 2,072,299 0.6387 6.67%
2006-08-11 0 0.750 0.720 0.750 0.730 0.750 1,330,000 979,500 0.7365 0.633 0.608 0.633 0.616 0.633 1,574,947 0.6219 0.00%
2006-08-10 0 0.750 0.740 0.750 0.720 0.770 1,440,000 1,073,400 0.7454 0.633 0.625 0.633 0.608 0.650 1,705,206 0.6295 2.74%
2006-08-09 0 0.730 0.720 0.750 0.700 0.730 2,630,000 1,855,400 0.7055 0.616 0.608 0.633 0.591 0.616 3,114,369 0.5958 2.82%
2006-08-08 0 0.710 0.710 0.720 0.700 0.700 2,050,000 1,435,000 0.7000 0.600 0.600 0.608 0.591 0.591 2,427,550 0.5911 0.00%
2006-08-07 0 0.710 0.700 0.730 0.700 0.710 2,520,000 1,769,200 0.7021 0.600 0.591 0.616 0.591 0.600 2,984,110 0.5929 -2.74%
2006-08-04 0 0.730 0.710 0.760 0.700 0.730 2,780,000 1,962,900 0.7061 0.616 0.600 0.642 0.591 0.616 3,291,995 0.5963 -3.95%
2006-08-03 0 0.760 0.710 0.780 0.720 0.760 490,000 367,400 0.7498 0.642 0.600 0.659 0.608 0.642 580,244 0.6332 5.56%
2006-08-02 0 0.720 0.720 0.740 - - 0 0 - 0.608 0.608 0.625 - - 0 - 0.00%
2006-08-01 0 0.720 0.690 0.740 - - 0 0 - 0.608 0.583 0.625 - - 0 - 0.00%
2006-07-31 0 0.720 0.680 0.730 0.700 0.760 2,680,000 1,953,600 0.7290 0.608 0.574 0.616 0.591 0.642 3,173,578 0.6156 -2.70%
2006-07-28 0 0.740 0.720 0.750 0.740 0.740 200,000 148,000 0.7400 0.625 0.608 0.633 0.625 0.625 236,834 0.6249 0.00%
2006-07-27 0 0.740 0.720 0.750 0.740 0.740 200,000 148,000 0.7400 0.625 0.608 0.633 0.625 0.625 236,834 0.6249 0.00%
2006-07-26 0 0.740 0.710 0.740 0.740 0.740 240,000 177,600 0.7400 0.625 0.600 0.625 0.625 0.625 284,201 0.6249 -1.33%
2006-07-25 0 0.750 0.700 0.750 - - 0 0 - 0.633 0.591 0.633 - - 0 - 0.00%
2006-07-24 0 0.750 0.710 0.800 - - 0 0 - 0.633 0.600 0.676 - - 0 - 0.00%
2006-07-21 0 0.750 0.720 0.800 0.750 0.750 10,000 7,500 0.7500 0.633 0.608 0.676 0.633 0.633 11,842 0.6334 0.00%
2006-07-20 0 0.750 0.730 0.800 - - 0 0 - 0.633 0.616 0.676 - - 0 - 0.00%
2006-07-19 0 0.750 0.700 0.790 0.750 0.750 10,000 7,500 0.7500 0.633 0.591 0.667 0.633 0.633 11,842 0.6334 2.74%
2006-07-18 0 0.730 0.730 0.750 0.730 0.730 260,000 189,800 0.7300 0.616 0.616 0.633 0.616 0.616 307,884 0.6165 0.00%
2006-07-17 0 0.730 0.690 0.730 - - 0 0 - 0.616 0.583 0.616 - - 0 - 0.00%
2006-07-14 0 0.730 0.710 0.730 - - 0 0 - 0.616 0.600 0.616 - - 0 - 0.00%
2006-07-13 0 0.730 0.710 0.750 - - 0 0 - 0.616 0.600 0.633 - - 0 - 0.00%
2006-07-12 0 0.730 0.730 0.750 - - 4,000,000 2,680,000 0.6700 0.616 0.616 0.633 - - 4,736,683 0.5658 0.00%
2006-07-11 0 0.730 0.730 0.750 0.730 0.750 3,080,000 2,069,100 0.6718 0.616 0.616 0.633 0.616 0.633 3,647,246 0.5673 -2.67%
2006-07-10 0 0.750 0.740 0.750 - - 200,000 150,000 0.7500 0.633 0.625 0.633 - - 236,834 0.6334 0.00%
2006-07-07 0 0.750 0.740 0.750 0.750 0.750 650,000 467,500 0.7192 0.633 0.625 0.633 0.633 0.633 769,711 0.6074 0.00%
2006-07-06 0 0.750 0.740 0.750 - - 4,000,000 2,680,000 0.6700 0.633 0.625 0.633 - - 4,736,683 0.5658 -1.32%
2006-07-05 0 0.760 0.760 0.800 0.750 0.820 3,384,500 2,310,085 0.6825 0.642 0.642 0.676 0.633 0.692 4,007,826 0.5764 5.56%
2006-07-04 0 0.720 0.720 0.750 - - 3,000,000 2,010,000 0.6700 0.608 0.608 0.633 - - 3,552,512 0.5658 0.00%
2006-07-03 0 0.720 0.710 0.720 - - 20,000,000 14,400,000 0.7200 0.608 0.600 0.608 - - 23,683,416 0.6080 0.00%
2006-06-30 0 0.720 0.710 0.750 - - 2,000,000 1,340,000 0.6700 0.608 0.600 0.633 - - 2,368,342 0.5658 0.00%
2006-06-29 0 0.720 0.700 0.750 0.720 0.720 2,010,000 1,347,200 0.6702 0.608 0.591 0.633 0.608 0.608 2,380,183 0.5660 -4.00%
2006-06-28 0 0.750 0.720 0.750 - - 0 0 - 0.633 0.608 0.633 - - 0 - 0.00%
2006-06-27 0 0.750 0.720 0.760 - - 0 0 - 0.633 0.608 0.642 - - 0 - 0.00%
2006-06-26 0 0.750 0.710 0.750 - - 0 0 - 0.633 0.600 0.633 - - 0 - 0.00%
2006-06-23 0 0.750 0.710 0.750 - - 0 0 - 0.633 0.600 0.633 - - 0 - -1.32%
2006-06-22 0 0.760 0.720 0.770 0.760 0.760 1,030,000 692,800 0.6726 0.642 0.608 0.650 0.642 0.642 1,219,696 0.5680 7.04%
2006-06-21 0 0.710 0.710 0.760 - - 1,000,000 670,000 0.6700 0.600 0.600 0.642 - - 1,184,171 0.5658 0.00%
2006-06-20 0 0.710 0.710 0.760 0.710 0.710 300,000 207,000 0.6900 0.600 0.600 0.642 0.600 0.600 355,251 0.5827 -2.74%
2006-06-19 0 0.730 0.710 0.760 0.730 0.730 10,000 7,300 0.7300 0.616 0.600 0.642 0.616 0.616 11,842 0.6165 0.00%
2006-06-16 0 0.730 0.710 0.760 0.730 0.730 10,000 7,300 0.7300 0.616 0.600 0.642 0.616 0.616 11,842 0.6165 0.00%
2006-06-15 0 0.730 0.710 0.730 - - 0 0 - 0.616 0.600 0.616 - - 0 - 0.00%
2006-06-14 0 0.730 0.710 0.750 0.700 0.730 1,050,000 736,200 0.7011 0.616 0.600 0.633 0.591 0.616 1,243,379 0.5921 0.00%
2006-06-13 0 0.730 0.700 - 0.730 0.730 2,100,000 1,413,000 0.6729 0.616 0.591 - 0.616 0.616 2,486,759 0.5682 1.39%
2006-06-12 0 0.720 0.680 0.760 0.720 0.720 10,000 7,200 0.7200 0.608 0.574 0.642 0.608 0.608 11,842 0.6080 0.00%
2006-06-09 0 0.720 0.710 0.730 - - 0 0 - 0.608 0.600 0.616 - - 0 - 0.00%
2006-06-08 0 0.720 0.700 0.730 0.720 0.730 2,200,000 1,564,500 0.7111 0.608 0.591 0.616 0.608 0.616 2,605,176 0.6005 -1.37%
2006-06-07 0 0.730 0.730 0.750 0.700 0.730 3,100,000 2,173,000 0.7010 0.616 0.616 0.633 0.591 0.616 3,670,929 0.5919 0.00%
2006-06-06 0 0.730 0.730 0.750 0.710 0.720 200,000 143,000 0.7150 0.616 0.616 0.633 0.600 0.608 236,834 0.6038 0.00%
2006-06-05 0 0.730 0.730 0.750 0.720 0.730 40,000 29,000 0.7250 0.616 0.616 0.633 0.608 0.616 47,367 0.6122 0.00%
2006-06-02 0 0.730 0.730 0.750 0.720 0.730 270,000 196,000 0.7259 0.616 0.616 0.633 0.608 0.616 319,726 0.6130 1.39%
2006-06-01 0 0.720 0.720 0.750 0.710 0.720 4,100,000 2,951,000 0.7198 0.608 0.608 0.633 0.600 0.608 4,855,100 0.6078 0.00%
2006-05-30 0 0.720 0.710 0.730 - - 3,500,000 2,275,000 0.6500 0.608 0.600 0.616 - - 4,144,598 0.5489 0.00%
2006-05-29 0 0.720 0.710 0.750 0.720 0.720 3,100,000 2,022,000 0.6523 0.608 0.600 0.633 0.608 0.608 3,670,929 0.5508 -1.37%
2006-05-26 0 0.730 0.710 0.750 - - 3,500,000 2,275,000 0.6500 0.616 0.600 0.633 - - 4,144,598 0.5489 0.00%
2006-05-25 0 0.730 0.700 0.750 - - 3,500,000 2,275,000 0.6500 0.616 0.591 0.633 - - 4,144,598 0.5489 0.00%
2006-05-24 0 0.730 0.720 0.760 0.720 0.730 40,000 28,900 0.7225 0.616 0.608 0.642 0.608 0.616 47,367 0.6101 0.00%
2006-05-23 0 0.730 0.720 0.740 0.720 0.730 1,050,000 766,200 0.7297 0.616 0.608 0.625 0.608 0.616 1,243,379 0.6162 -1.35%
2006-05-22 0 0.740 0.720 0.750 0.720 0.740 8,180,000 5,765,900 0.7049 0.625 0.608 0.633 0.608 0.625 9,686,517 0.5953 2.78%
2006-05-19 0 0.720 0.720 0.750 0.720 0.720 4,000,000 2,730,000 0.6825 0.608 0.608 0.633 0.608 0.608 4,736,683 0.5764 -6.49%
2006-05-18 0 0.770 0.740 0.770 0.770 0.770 3,250,000 2,196,500 0.6758 0.650 0.625 0.650 0.650 0.650 3,848,555 0.5707 5.48%
2006-05-17 0 0.730 0.730 0.750 0.730 0.760 5,410,000 4,010,600 0.7413 0.616 0.616 0.633 0.616 0.642 6,406,364 0.6260 -1.35%
2006-05-16 0 0.740 0.730 0.750 0.730 0.760 4,540,000 3,332,500 0.7340 0.625 0.616 0.633 0.616 0.642 5,376,135 0.6199 1.37%
2006-05-15 0 0.730 0.730 0.760 0.730 0.740 1,200,000 882,500 0.7354 0.616 0.616 0.642 0.616 0.625 1,421,005 0.6210 -3.95%
2006-05-12 0 0.760 0.750 0.770 0.730 0.760 1,000,000 743,000 0.7430 0.642 0.633 0.650 0.616 0.642 1,184,171 0.6274 -1.30%
2006-05-11 0 0.770 0.730 0.780 0.720 0.770 5,910,000 4,388,300 0.7425 0.650 0.616 0.659 0.608 0.650 6,998,449 0.6270 4.05%
2006-05-10 0 0.740 0.720 0.740 0.720 0.740 8,030,000 5,921,800 0.7375 0.625 0.608 0.625 0.608 0.625 9,508,891 0.6228 2.78%
2006-05-09 0 0.720 0.710 0.750 0.720 0.780 7,680,000 5,803,800 0.7557 0.608 0.600 0.633 0.608 0.659 9,094,432 0.6382 -6.49%
2006-05-08 0 0.770 0.750 0.800 0.730 0.770 900,000 683,900 0.7599 0.650 0.633 0.676 0.616 0.650 1,065,754 0.6417 2.67%
2006-05-04 0 0.750 0.730 0.760 - - 0 0 - 0.633 0.616 0.642 - - 0 - 0.00%
2006-05-03 0 0.750 0.720 0.750 0.720 0.750 1,600,000 1,174,000 0.7338 0.633 0.608 0.633 0.608 0.633 1,894,673 0.6196 0.00%
2006-05-02 0 0.750 0.720 0.760 0.710 0.750 5,430,000 3,997,200 0.7361 0.633 0.608 0.642 0.600 0.633 6,430,047 0.6216 -1.32%
2006-04-28 0 0.760 0.720 0.760 0.700 0.760 5,210,000 3,530,800 0.6777 0.642 0.608 0.642 0.591 0.642 6,169,530 0.5723 0.00%
2006-04-27 0 0.760 0.740 0.760 0.720 0.760 3,610,000 2,431,600 0.6736 0.642 0.625 0.642 0.608 0.642 4,274,857 0.5688 2.70%
2006-04-26 0 0.740 0.730 0.740 0.710 0.740 3,870,000 2,608,800 0.6741 0.625 0.616 0.625 0.600 0.625 4,582,741 0.5693 2.78%
2006-04-25 0 0.720 0.720 0.750 0.720 0.730 140,000 102,100 0.7293 0.608 0.608 0.633 0.608 0.616 165,784 0.6159 -2.70%
2006-04-24 0 0.740 0.730 0.750 0.730 0.740 240,000 177,300 0.7388 0.625 0.616 0.633 0.616 0.625 284,201 0.6239 0.00%
2006-04-21 0 0.740 0.740 0.750 0.740 0.750 510,000 379,500 0.7441 0.625 0.625 0.633 0.625 0.633 603,927 0.6284 -1.33%
2006-04-20 0 0.750 0.750 0.770 0.750 0.770 180,000 137,000 0.7611 0.633 0.633 0.650 0.633 0.650 213,151 0.6427 0.00%
2006-04-19 0 0.750 0.750 0.760 0.750 0.770 410,000 310,700 0.7578 0.633 0.633 0.642 0.633 0.650 485,510 0.6399 -2.60%
2006-04-18 0 0.770 0.760 0.770 0.770 0.770 270,000 207,900 0.7700 0.650 0.642 0.650 0.650 0.650 319,726 0.6502 0.00%
2006-04-13 0 0.770 0.760 0.800 0.760 0.780 1,810,000 1,399,600 0.7733 0.650 0.642 0.676 0.642 0.659 2,143,349 0.6530 -2.53%
2006-04-12 0 0.790 0.740 0.800 0.720 0.790 1,660,000 1,261,300 0.7598 0.667 0.625 0.676 0.608 0.667 1,965,724 0.6416 3.95%
2006-04-11 0 0.760 0.740 0.760 0.760 0.760 1,400,000 1,020,000 0.7286 0.642 0.625 0.642 0.642 0.642 1,657,839 0.6153 1.33%
2006-04-10 0 0.750 0.740 0.760 0.740 0.770 1,240,000 932,600 0.7521 0.633 0.625 0.642 0.625 0.650 1,468,372 0.6351 0.00%
2006-04-07 0 0.750 0.740 0.750 0.730 0.750 260,000 193,300 0.7435 0.633 0.625 0.633 0.616 0.633 307,884 0.6278 -1.32%
2006-04-06 0 0.760 0.760 0.770 0.760 0.790 640,000 491,900 0.7686 0.642 0.642 0.650 0.642 0.667 757,869 0.6491 -5.00%
2006-04-04 0 0.800 0.780 0.800 0.790 0.800 2,100,000 1,669,000 0.7948 0.676 0.659 0.676 0.667 0.676 2,486,759 0.6712 0.00%
2006-04-03 0 0.800 0.780 0.820 0.780 0.820 3,890,000 3,085,000 0.7931 0.676 0.659 0.692 0.659 0.692 4,606,424 0.6697 0.00%
2006-03-31 0 0.800 0.770 0.800 0.730 0.800 17,470,000 11,622,500 0.6653 0.676 0.650 0.676 0.616 0.676 20,687,464 0.5618 9.59%
2006-03-30 0 0.730 0.730 0.760 0.720 0.760 5,410,000 3,722,700 0.6881 0.616 0.616 0.642 0.608 0.642 6,406,364 0.5811 -5.19%
2006-03-29 0 0.770 0.750 0.780 0.760 0.780 2,360,000 1,808,100 0.7661 0.650 0.633 0.659 0.642 0.659 2,794,643 0.6470 -3.75%
2006-03-28 0 0.800 0.770 0.800 0.720 0.810 3,920,000 2,972,300 0.7582 0.676 0.650 0.676 0.608 0.684 4,641,949 0.6403 6.67%
2006-03-27 0 0.750 0.740 0.760 0.740 0.770 4,030,000 3,016,700 0.7486 0.633 0.625 0.642 0.625 0.650 4,772,208 0.6321 -5.06%
2006-03-24 0 0.790 0.770 0.790 0.760 0.790 3,290,000 2,527,700 0.7683 0.667 0.650 0.667 0.642 0.667 3,895,922 0.6488 0.00%
2006-03-23 0 0.790 0.770 0.790 0.760 0.790 2,390,000 1,848,300 0.7733 0.667 0.650 0.667 0.642 0.667 2,830,168 0.6531 1.28%
2006-03-22 0 0.780 0.760 0.790 0.780 0.820 1,420,000 1,074,500 0.7567 0.659 0.642 0.667 0.659 0.692 1,681,523 0.6390 -1.27%
2006-03-21 0 0.790 0.790 0.800 0.760 0.810 2,870,000 2,241,700 0.7811 0.667 0.667 0.676 0.642 0.684 3,398,570 0.6596 3.95%
2006-03-20 0 0.760 0.750 0.770 0.730 0.780 2,469,000 1,805,870 0.7314 0.642 0.633 0.650 0.616 0.659 2,923,718 0.6177 1.33%
2006-03-17 0 0.750 0.700 0.750 0.660 0.750 7,930,000 5,241,100 0.6609 0.633 0.591 0.633 0.557 0.633 9,390,474 0.5581 5.63%
2006-03-16 0 0.710 0.700 0.720 0.700 0.720 2,300,000 1,627,100 0.7074 0.600 0.591 0.608 0.591 0.608 2,723,593 0.5974 -2.74%
2006-03-15 0 0.730 0.710 0.740 0.710 0.730 2,690,000 1,949,000 0.7245 0.616 0.600 0.625 0.600 0.616 3,185,419 0.6119 0.00%
2006-03-14 0 0.730 0.710 0.730 0.710 0.740 1,410,000 1,028,200 0.7292 0.616 0.600 0.616 0.600 0.625 1,669,681 0.6158 0.00%
2006-03-13 0 0.730 0.700 0.730 0.700 0.730 2,280,000 1,374,600 0.6029 0.616 0.591 0.616 0.591 0.616 2,699,909 0.5091 5.80%
2006-03-10 0 0.690 0.690 0.710 0.690 0.720 15,450,000 8,738,300 0.5656 0.583 0.583 0.600 0.583 0.608 18,295,439 0.4776 0.00%
2006-03-09 0 0.690 0.680 0.710 0.680 0.690 1,020,000 693,800 0.6802 0.583 0.574 0.600 0.574 0.583 1,207,854 0.5744 4.55%
2006-03-08 0 0.660 0.660 0.690 0.630 0.690 3,060,000 1,810,000 0.5915 0.557 0.557 0.583 0.532 0.583 3,623,563 0.4995 -5.71%
2006-03-07 0 0.700 0.670 0.700 0.690 0.700 5,680,000 3,885,500 0.6841 0.591 0.566 0.591 0.583 0.591 6,726,090 0.5777 1.45%
2006-03-06 0 0.690 0.680 0.700 0.680 0.700 3,360,000 1,925,500 0.5731 0.583 0.574 0.591 0.574 0.591 3,978,814 0.4839 -1.43%
2006-03-03 0 0.700 0.650 0.700 0.700 0.700 30,000 21,000 0.7000 0.591 0.549 0.591 0.591 0.591 35,525 0.5911 0.00%
2006-03-02 0 0.700 0.650 0.700 0.690 0.710 3,560,000 1,967,000 0.5525 0.591 0.549 0.591 0.583 0.600 4,215,648 0.4666 1.45%
2006-03-01 0 0.690 0.660 0.700 0.690 0.700 60,000 41,500 0.6917 0.583 0.557 0.591 0.583 0.591 71,050 0.5841 -1.43%
2006-02-28 0 0.700 0.690 0.700 0.700 0.710 420,000 266,000 0.6333 0.591 0.583 0.591 0.591 0.600 497,352 0.5348 0.00%
2006-02-27 0 0.700 0.690 0.700 0.700 0.700 830,000 461,000 0.5554 0.591 0.583 0.591 0.591 0.591 982,862 0.4690 -1.41%
2006-02-24 0 0.710 0.700 0.720 0.700 0.710 280,000 187,500 0.6696 0.600 0.591 0.608 0.591 0.600 331,568 0.5655 4.41%
2006-02-23 0 0.680 0.680 0.690 0.680 0.680 20,000 13,600 0.6800 0.574 0.574 0.583 0.574 0.574 23,683 0.5742 0.00%
2006-02-22 0 0.680 0.670 0.700 0.680 0.680 2,810,000 1,546,800 0.5505 0.574 0.566 0.591 0.574 0.574 3,327,520 0.4649 1.49%
2006-02-21 0 0.670 0.670 0.680 0.670 0.680 2,780,000 1,542,300 0.5548 0.566 0.566 0.574 0.566 0.574 3,291,995 0.4685 3.08%
2006-02-20 0 0.650 0.650 0.680 0.650 0.660 130,000 84,900 0.6531 0.549 0.549 0.574 0.549 0.557 153,942 0.5515 -4.41%
2006-02-17 0 0.680 0.620 0.700 - - 0 0 - 0.574 0.524 0.591 - - 0 - 0.00%
2006-02-16 0 0.680 0.620 0.680 0.640 0.680 860,000 573,300 0.6666 0.574 0.524 0.574 0.540 0.574 1,018,387 0.5629 -1.45%
2006-02-15 0 0.690 0.680 0.700 0.690 0.700 420,000 290,000 0.6905 0.583 0.574 0.591 0.583 0.591 497,352 0.5831 -1.43%
2006-02-14 0 0.700 0.690 0.710 - - 0 0 - 0.591 0.583 0.600 - - 0 - 0.00%
2006-02-13 0 0.700 0.690 0.710 0.700 0.720 2,100,000 1,446,200 0.6887 0.591 0.583 0.600 0.591 0.608 2,486,759 0.5816 -2.78%
2006-02-10 0 0.720 0.700 0.720 0.710 0.720 1,010,000 717,200 0.7101 0.608 0.591 0.608 0.600 0.608 1,196,012 0.5997 2.86%
2006-02-09 0 0.700 0.700 0.740 0.700 0.700 1,100,000 770,000 0.7000 0.591 0.591 0.625 0.591 0.591 1,302,588 0.5911 -1.41%
2006-02-08 0 0.710 0.710 0.730 0.700 0.720 3,280,000 2,295,100 0.6997 0.600 0.600 0.616 0.591 0.608 3,884,080 0.5909 -4.05%
2006-02-07 0 0.740 0.740 0.750 0.700 0.740 500,000 358,300 0.7166 0.625 0.625 0.633 0.591 0.625 592,085 0.6051 4.23%
2006-02-06 0 0.710 0.700 0.720 0.700 0.710 560,000 396,200 0.7075 0.600 0.591 0.608 0.591 0.600 663,136 0.5975 0.00%
2006-02-03 0 0.710 0.700 0.710 0.680 0.710 2,220,000 1,541,500 0.6944 0.600 0.591 0.600 0.574 0.600 2,628,859 0.5864 -1.39%
2006-02-02 0 0.720 0.700 0.720 0.620 0.720 3,670,000 2,517,800 0.6860 0.608 0.591 0.608 0.524 0.608 4,345,907 0.5793 1.41%
2006-02-01 0 0.710 0.680 0.710 0.670 0.710 1,050,000 724,000 0.6895 0.600 0.574 0.600 0.566 0.600 1,243,379 0.5823 5.97%
2006-01-27 0 0.670 0.620 0.670 0.640 0.670 710,000 464,400 0.6541 0.566 0.524 0.566 0.540 0.566 840,761 0.5524 4.69%
2006-01-26 0 0.640 0.620 0.650 0.630 0.660 6,810,000 3,880,000 0.5698 0.540 0.524 0.549 0.532 0.557 8,064,203 0.4811 -1.54%
2006-01-25 0 0.650 0.620 0.650 0.600 0.660 6,270,000 3,554,600 0.5669 0.549 0.524 0.549 0.507 0.557 7,424,751 0.4788 6.56%
2006-01-24 0 0.610 0.600 0.620 0.570 0.610 1,920,000 1,136,900 0.5921 0.515 0.507 0.524 0.481 0.515 2,273,608 0.5000 3.39%
2006-01-23 0 0.590 0.570 0.600 0.590 0.590 150,000 89,000 0.5933 0.498 0.481 0.507 0.498 0.498 177,626 0.5011 0.00%
2006-01-20 0 0.590 0.590 0.610 0.590 0.590 2,030,000 1,117,700 0.5506 0.498 0.498 0.515 0.498 0.498 2,403,867 0.4650 -3.28%
2006-01-19 0 0.610 0.590 0.620 0.600 0.610 710,000 428,500 0.6035 0.515 0.498 0.524 0.507 0.515 840,761 0.5097 0.00%
2006-01-18 0 0.610 0.600 0.610 0.610 0.610 350,000 211,500 0.6043 0.515 0.507 0.515 0.515 0.515 414,460 0.5103 0.00%
2006-01-17 0 0.610 0.600 0.610 0.600 0.610 480,000 290,000 0.6042 0.515 0.507 0.515 0.507 0.515 568,402 0.5102 0.00%
2006-01-16 0 0.610 0.600 0.620 0.600 0.620 1,810,000 1,101,000 0.6083 0.515 0.507 0.524 0.507 0.524 2,143,349 0.5137 1.67%
2006-01-13 0 0.600 0.590 0.610 0.600 0.610 700,000 422,500 0.6036 0.507 0.498 0.515 0.507 0.515 828,920 0.5097 0.00%
2006-01-12 0 0.600 0.600 0.620 0.600 0.640 670,000 402,800 0.6012 0.507 0.507 0.524 0.507 0.540 793,394 0.5077 -6.25%
2006-01-11 0 0.640 0.610 0.640 0.640 0.640 10,000 6,400 0.6400 0.540 0.515 0.540 0.540 0.540 11,842 0.5405 3.23%
2006-01-10 0 0.620 0.610 0.630 0.620 0.630 4,240,000 2,598,000 0.6127 0.524 0.515 0.532 0.524 0.532 5,020,884 0.5174 -3.12%
2006-01-09 0 0.640 0.620 0.640 0.610 0.640 1,290,000 806,400 0.6251 0.540 0.524 0.540 0.515 0.540 1,527,580 0.5279 8.47%
2006-01-06 0 0.590 0.590 0.600 0.590 0.610 290,000 172,100 0.5934 0.498 0.498 0.507 0.498 0.515 343,410 0.5012 -3.28%
2006-01-05 0 0.610 0.590 0.610 0.600 0.610 1,150,000 690,700 0.6006 0.515 0.498 0.515 0.507 0.515 1,361,796 0.5072 1.67%
2006-01-04 0 0.600 0.600 0.610 0.600 0.630 70,000 42,800 0.6114 0.507 0.507 0.515 0.507 0.532 82,892 0.5163 -3.23%
2006-01-03 0 0.620 0.610 0.630 0.610 0.620 150,000 92,000 0.6133 0.524 0.515 0.532 0.515 0.524 177,626 0.5179 -3.12%
2005-12-30 0 0.640 0.610 0.640 0.610 0.640 2,710,000 1,695,200 0.6255 0.540 0.515 0.540 0.515 0.540 3,209,103 0.5282 6.67%
2005-12-29 0 0.600 0.580 0.610 0.580 0.610 2,790,000 1,670,400 0.5987 0.507 0.490 0.515 0.490 0.515 3,303,836 0.5056 1.69%
2005-12-28 0 0.590 0.530 0.600 0.590 0.590 20,000 11,800 0.5900 0.498 0.448 0.507 0.498 0.498 23,683 0.4982 0.00%
2005-12-23 0 0.590 0.590 0.600 - - 0 0 - 0.498 0.498 0.507 - - 0 - 1.72%
2005-12-22 0 0.580 0.520 0.580 0.580 0.580 50,000 29,000 0.5800 0.490 0.439 0.490 0.490 0.490 59,209 0.4898 0.00%
2005-12-21 0 0.580 0.500 0.590 - - 0 0 - 0.490 0.422 0.498 - - 0 - 0.00%
2005-12-20 0 0.580 0.550 0.580 0.580 0.580 900,000 522,000 0.5800 0.490 0.464 0.490 0.490 0.490 1,065,754 0.4898 0.00%
2005-12-19 0 0.580 0.550 0.590 0.580 0.610 1,750,000 1,049,500 0.5997 0.490 0.464 0.498 0.490 0.515 2,072,299 0.5064 -4.92%
2005-12-16 0 0.610 0.560 0.620 0.590 0.630 1,170,000 713,000 0.6094 0.515 0.473 0.524 0.498 0.532 1,385,480 0.5146 8.93%
2005-12-15 0 0.560 0.550 0.600 - - 4,300,000 2,408,000 0.5600 0.473 0.464 0.507 - - 5,091,934 0.4729 0.00%
2005-12-14 0 0.560 0.550 0.560 0.560 0.560 110,000 61,600 0.5600 0.473 0.464 0.473 0.473 0.473 130,259 0.4729 -3.45%
2005-12-13 0 0.580 0.550 0.580 0.560 0.580 290,000 166,800 0.5752 0.490 0.464 0.490 0.473 0.490 343,410 0.4857 -3.33%
2005-12-12 0 0.600 0.590 0.610 0.590 0.610 1,010,000 605,800 0.5998 0.507 0.498 0.515 0.498 0.515 1,196,012 0.5065 0.00%
2005-12-09 0 0.600 0.580 0.600 0.570 0.610 2,140,000 1,258,900 0.5883 0.507 0.490 0.507 0.481 0.515 2,534,125 0.4968 3.45%
2005-12-08 0 0.580 0.560 0.580 0.560 0.580 2,010,000 1,137,300 0.5658 0.490 0.473 0.490 0.473 0.490 2,380,183 0.4778 5.45%
2005-12-07 0 0.550 0.550 0.560 0.550 0.550 890,000 489,500 0.5500 0.464 0.464 0.473 0.464 0.464 1,053,912 0.4645 0.00%
2005-12-06 0 0.550 0.550 0.560 0.550 0.550 10,000 5,500 0.5500 0.464 0.464 0.473 0.464 0.464 11,842 0.4645 -1.79%
2005-12-05 0 0.560 0.540 0.560 0.550 0.560 810,000 449,100 0.5544 0.473 0.456 0.473 0.464 0.473 959,178 0.4682 1.82%
2005-12-02 0 0.550 0.540 0.570 0.530 0.560 1,130,000 616,500 0.5456 0.464 0.456 0.481 0.448 0.473 1,338,113 0.4607 3.77%
2005-12-01 0 0.530 0.510 0.540 - - 0 0 - 0.448 0.431 0.456 - - 0 - 0.00%
2005-11-30 0 0.530 0.500 0.530 - - 0 0 - 0.448 0.422 0.448 - - 0 - 0.00%
2005-11-29 0 0.530 0.510 0.540 0.530 0.530 110,000 58,300 0.5300 0.448 0.431 0.456 0.448 0.448 130,259 0.4476 1.92%
2005-11-28 0 0.520 0.520 0.540 0.520 0.540 100,000 53,000 0.5300 0.439 0.439 0.456 0.439 0.456 118,417 0.4476 -3.70%
2005-11-25 0 0.540 0.520 0.540 0.540 0.540 90,000 48,600 0.5400 0.456 0.439 0.456 0.456 0.456 106,575 0.4560 0.00%
2005-11-24 0 0.540 0.510 0.550 0.510 0.540 310,000 161,400 0.5206 0.456 0.431 0.464 0.431 0.456 367,093 0.4397 0.00%
2005-11-23 0 0.540 0.500 0.540 - - 0 0 - 0.456 0.422 0.456 - - 0 - 0.00%
2005-11-22 0 0.540 0.520 0.540 0.500 0.540 100,000 53,600 0.5360 0.456 0.439 0.456 0.422 0.456 118,417 0.4526 0.00%
2005-11-21 0 0.540 0.530 0.540 0.550 0.550 170,000 93,500 0.5500 0.456 0.448 0.456 0.464 0.464 201,309 0.4645 -1.82%
2005-11-18 0 0.550 0.530 0.560 0.500 0.550 1,160,000 635,500 0.5478 0.464 0.448 0.473 0.422 0.464 1,373,638 0.4626 3.77%
2005-11-17 0 0.530 0.500 0.530 0.500 0.530 470,000 236,900 0.5040 0.448 0.422 0.448 0.422 0.448 556,560 0.4257 0.00%
2005-11-16 0 0.530 0.520 0.540 0.500 0.550 2,650,000 1,414,200 0.5337 0.448 0.439 0.456 0.422 0.464 3,138,053 0.4507 7.07%
2005-11-15 1 - - - - - 0 0 - 0.418 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.418 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.418 - - - - 0 - 0.00%
2005-11-10 0 0.495 0.480 0.495 - - 0 0 - 0.418 0.405 0.418 - - 0 - 0.00%
2005-11-09 0 0.495 0.455 0.495 - - 0 0 - 0.418 0.384 0.418 - - 0 - -1.00%
2005-11-08 0 0.500 0.450 0.500 - - 1,100,000 550,000 0.5000 0.422 0.380 0.422 - - 1,302,588 0.4222 0.00%
2005-11-07 0 0.500 0.450 0.500 0.500 0.500 280,000 140,000 0.5000 0.422 0.380 0.422 0.422 0.422 331,568 0.4222 2.04%
2005-11-04 0 0.490 0.480 0.490 0.490 0.500 1,210,000 604,700 0.4998 0.414 0.405 0.414 0.414 0.422 1,432,847 0.4220 0.00%
2005-11-03 0 0.490 0.485 0.490 0.490 0.490 880,000 430,300 0.4890 0.414 0.410 0.414 0.414 0.414 1,042,070 0.4129 0.00%
2005-11-02 0 0.490 0.490 0.500 0.480 0.500 970,000 476,100 0.4908 0.414 0.414 0.422 0.405 0.422 1,148,646 0.4145 2.08%
2005-11-01 0 0.480 - 0.500 - - 0 0 - 0.405 - 0.422 - - 0 - 0.00%
2005-10-31 0 0.480 0.470 0.500 - - 0 0 - 0.405 0.397 0.422 - - 0 - 0.00%
2005-10-28 0 0.480 0.430 0.500 - - 0 0 - 0.405 0.363 0.422 - - 0 - 0.00%
2005-10-27 0 0.480 0.460 0.500 - - 0 0 - 0.405 0.388 0.422 - - 0 - 0.00%
2005-10-26 0 0.480 0.450 0.490 - - 0 0 - 0.405 0.380 0.414 - - 0 - 0.00%
2005-10-25 0 0.480 0.480 0.490 0.470 0.480 3,570,000 1,699,900 0.4762 0.405 0.405 0.414 0.397 0.405 4,227,490 0.4021 -4.00%
2005-10-24 0 0.500 0.470 0.510 0.450 0.500 9,550,000 4,350,500 0.4555 0.422 0.397 0.431 0.380 0.422 11,308,831 0.3847 13.64%
2005-10-21 0 0.440 0.430 0.500 - - 1,800,000 792,000 0.4400 0.372 0.363 0.422 - - 2,131,507 0.3716 0.00%
2005-10-20 0 0.440 0.430 0.500 - - 0 0 - 0.372 0.363 0.422 - - 0 - 0.00%
2005-10-19 0 0.440 0.440 0.500 - - 0 0 - 0.372 0.372 0.422 - - 0 - 2.33%
2005-10-18 0 0.430 0.430 0.500 - - 0 0 - 0.363 0.363 0.422 - - 0 - 0.00%
2005-10-17 0 0.430 0.430 0.490 0.430 0.430 20,000 8,600 0.4300 0.363 0.363 0.414 0.363 0.363 23,683 0.3631 -4.44%
2005-10-14 0 0.450 - 0.490 - - 0 0 - 0.380 - 0.414 - - 0 - 0.00%
2005-10-13 0 0.450 0.410 0.500 - - 0 0 - 0.380 0.346 0.422 - - 0 - 0.00%
2005-10-12 0 0.450 0.450 - 0.450 0.500 450,000 220,000 0.4889 0.380 0.380 - 0.380 0.422 532,877 0.4129 0.00%
2005-10-10 0 0.450 0.450 0.510 0.450 0.460 300,000 136,000 0.4533 0.380 0.380 0.431 0.380 0.388 355,251 0.3828 -2.17%
2005-10-07 0 0.460 0.450 0.460 0.460 0.460 100,000 46,000 0.4600 0.388 0.380 0.388 0.388 0.388 118,417 0.3885 -7.07%
2005-10-06 0 0.495 0.460 0.495 - - 0 0 - 0.418 0.388 0.418 - - 0 - 0.00%
2005-10-05 0 0.495 0.440 0.495 - - 0 0 - 0.418 0.372 0.418 - - 0 - 0.00%
2005-10-04 0 0.495 0.460 0.495 - - 0 0 - 0.418 0.388 0.418 - - 0 - -1.00%
2005-10-03 0 0.500 0.460 0.500 - - 0 0 - 0.422 0.388 0.422 - - 0 - 0.00%
2005-09-30 0 0.500 0.480 0.500 0.500 0.500 450,000 225,000 0.5000 0.422 0.405 0.422 0.422 0.422 532,877 0.4222 0.00%
2005-09-29 0 0.500 0.480 0.510 0.495 0.500 4,900,000 2,449,400 0.4999 0.422 0.405 0.431 0.418 0.422 5,802,437 0.4221 8.70%
2005-09-28 0 0.460 0.460 0.495 0.430 0.495 3,390,000 1,645,700 0.4855 0.388 0.388 0.418 0.363 0.418 4,014,339 0.4100 4.55%
2005-09-27 0 0.440 0.400 0.450 - - 0 0 - 0.372 0.338 0.380 - - 0 - 0.00%
2005-09-26 0 0.440 0.400 0.450 - - 0 0 - 0.372 0.338 0.380 - - 0 - 0.00%
2005-09-23 0 0.440 0.400 0.450 - - 0 0 - 0.372 0.338 0.380 - - 0 - 0.00%
2005-09-22 0 0.440 0.400 0.450 0.440 0.440 100,000 44,000 0.4400 0.372 0.338 0.380 0.372 0.372 118,417 0.3716 -2.22%
2005-09-21 0 0.450 0.400 0.460 - - 0 0 - 0.380 0.338 0.388 - - 0 - 0.00%
2005-09-20 0 0.450 0.400 0.470 0.450 0.460 110,000 49,600 0.4509 0.380 0.338 0.397 0.380 0.388 130,259 0.3808 -2.17%
2005-09-16 0 0.460 0.390 0.475 - - 0 0 - 0.388 0.329 0.401 - - 0 - 0.00%
2005-09-15 0 0.460 0.400 0.480 - - 0 0 - 0.388 0.338 0.405 - - 0 - 0.00%
2005-09-14 0 0.460 0.400 0.480 - - 0 0 - 0.388 0.338 0.405 - - 0 - 0.00%
2005-09-13 0 0.460 0.410 0.460 0.450 0.475 570,000 259,750 0.4557 0.388 0.346 0.388 0.380 0.401 674,977 0.3848 -6.12%
2005-09-12 0 0.490 0.460 0.490 0.475 0.490 1,000,000 480,800 0.4808 0.414 0.388 0.414 0.401 0.414 1,184,171 0.4060 8.89%
2005-09-09 0 0.450 0.405 0.470 - - 0 0 - 0.380 0.342 0.397 - - 0 - 0.00%
2005-09-08 0 0.450 0.405 0.470 0.450 0.450 40,000 18,000 0.4500 0.380 0.342 0.397 0.380 0.380 47,367 0.3800 12.50%
2005-09-07 0 0.400 0.400 0.480 - - 0 0 - 0.338 0.338 0.405 - - 0 - 2.56%
2005-09-06 0 0.390 0.390 0.480 0.380 0.380 10,000 3,800 0.3800 0.329 0.329 0.405 0.321 0.321 11,842 0.3209 -13.33%
2005-09-05 0 0.450 0.380 0.480 - - 0 0 - 0.380 0.321 0.405 - - 0 - 0.00%
2005-09-02 0 0.450 0.400 0.480 0.450 0.450 10,000 4,500 0.4500 0.380 0.338 0.405 0.380 0.380 11,842 0.3800 0.00%
2005-09-01 0 0.450 0.400 0.485 0.450 0.450 30,000 13,500 0.4500 0.380 0.338 0.410 0.380 0.380 35,525 0.3800 4.65%
2005-08-31 0 0.430 0.400 0.485 0.430 0.430 500,000 215,000 0.4300 0.363 0.338 0.410 0.363 0.363 592,085 0.3631 -11.34%
2005-08-30 0 0.485 0.440 0.485 - - 0 0 - 0.410 0.372 0.410 - - 0 - 0.00%
2005-08-29 0 0.485 0.410 0.485 - - 0 0 - 0.410 0.346 0.410 - - 0 - 0.00%
2005-08-26 0 0.485 - 0.485 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2005-08-25 0 0.485 0.425 0.485 0.485 0.485 100,000 48,500 0.4850 0.410 0.359 0.410 0.410 0.410 118,417 0.4096 2.11%
2005-08-24 0 0.475 0.445 0.480 0.470 0.475 310,000 146,900 0.4739 0.401 0.376 0.405 0.397 0.401 367,093 0.4002 5.56%
2005-08-23 0 0.450 0.440 0.470 0.450 0.450 40,000 18,000 0.4500 0.380 0.372 0.397 0.380 0.380 47,367 0.3800 2.27%
2005-08-22 0 0.440 0.440 0.470 0.440 0.460 70,000 31,600 0.4514 0.372 0.372 0.397 0.372 0.388 82,892 0.3812 -2.22%
2005-08-19 0 0.450 0.420 0.485 0.450 0.450 60,000 27,000 0.4500 0.380 0.355 0.410 0.380 0.380 71,050 0.3800 2.27%
2005-08-18 0 0.440 0.440 0.470 0.440 0.440 90,000 39,600 0.4400 0.372 0.372 0.397 0.372 0.372 106,575 0.3716 -1.12%
2005-08-17 0 0.445 0.435 0.480 0.410 0.445 360,000 153,150 0.4254 0.376 0.367 0.405 0.346 0.376 426,301 0.3593 3.49%
2005-08-16 0 0.430 0.410 0.450 0.395 0.435 330,000 136,000 0.4121 0.363 0.346 0.380 0.334 0.367 390,776 0.3480 10.26%
2005-08-15 0 0.390 0.390 0.450 0.370 0.370 690,000 255,300 0.3700 0.329 0.329 0.380 0.312 0.312 817,078 0.3125 5.41%
2005-08-12 0 0.370 0.360 0.450 0.370 0.370 40,000 14,800 0.3700 0.312 0.304 0.380 0.312 0.312 47,367 0.3125 2.78%
2005-08-11 0 0.360 0.350 0.430 - - 0 0 - 0.304 0.296 0.363 - - 0 - 0.00%
2005-08-10 0 0.360 0.360 0.490 - - 0 0 - 0.304 0.304 0.414 - - 0 - 2.86%
2005-08-09 0 0.350 0.350 0.490 0.350 0.350 30,000 10,500 0.3500 0.296 0.296 0.414 0.296 0.296 35,525 0.2956 0.00%
2005-08-08 0 0.350 0.330 0.450 0.350 0.350 30,000 10,500 0.3500 0.296 0.279 0.380 0.296 0.296 35,525 0.2956 6.06%
2005-08-05 0 0.330 0.330 0.370 0.330 0.330 10,000 3,300 0.3300 0.279 0.279 0.312 0.279 0.279 11,842 0.2787 0.00%
2005-08-04 0 0.330 0.330 0.370 0.330 0.380 430,000 143,400 0.3335 0.279 0.279 0.312 0.279 0.321 509,193 0.2816 -13.16%
2005-08-03 0 0.380 - 0.470 - - 0 0 - 0.321 - 0.397 - - 0 - 0.00%
2005-08-02 0 0.380 - 0.470 - - 0 0 - 0.321 - 0.397 - - 0 - 0.00%
2005-08-01 0 0.380 - 0.410 0.380 0.380 170,000 64,600 0.3800 0.321 - 0.346 0.321 0.321 201,309 0.3209 4.11%
2005-07-29 0 0.365 0.360 0.400 - - 0 0 - 0.308 0.304 0.338 - - 0 - 0.00%
2005-07-28 0 0.365 0.325 0.395 0.365 0.410 290,000 112,100 0.3866 0.308 0.274 0.334 0.308 0.346 343,410 0.3264 -3.95%
2005-07-27 0 0.380 0.365 0.390 0.380 0.380 100,000 38,000 0.3800 0.321 0.308 0.329 0.321 0.321 118,417 0.3209 0.00%
2005-07-26 0 0.380 0.370 0.485 - - 0 0 - 0.321 0.312 0.410 - - 0 - 0.00%
2005-07-25 0 0.380 0.360 0.430 - - 0 0 - 0.321 0.304 0.363 - - 0 - 0.00%
2005-07-22 0 0.380 - 0.460 - - 0 0 - 0.321 - 0.388 - - 0 - 0.00%
2005-07-21 0 0.380 - 0.460 - - 0 0 - 0.321 - 0.388 - - 0 - 0.00%
2005-07-20 0 0.380 0.360 0.475 - - 0 0 - 0.321 0.304 0.401 - - 0 - 0.00%
2005-07-19 0 0.380 0.360 0.480 - - 0 0 - 0.321 0.304 0.405 - - 0 - 0.00%
2005-07-18 0 0.380 0.360 0.435 - - 0 0 - 0.321 0.304 0.367 - - 0 - 0.00%
2005-07-15 0 0.380 0.350 0.440 - - 0 0 - 0.321 0.296 0.372 - - 0 - 0.00%
2005-07-14 0 0.380 0.350 0.420 - - 0 0 - 0.321 0.296 0.355 - - 0 - 0.00%
2005-07-13 0 0.380 0.310 0.410 0.380 0.380 30,000 11,400 0.3800 0.321 0.262 0.346 0.321 0.321 35,525 0.3209 -2.56%
2005-07-12 0 0.390 - 0.410 0.390 0.390 40,000 15,600 0.3900 0.329 - 0.346 0.329 0.329 47,367 0.3293 -9.30%
2005-07-11 0 0.430 0.375 0.430 0.360 0.430 70,000 28,700 0.4100 0.363 0.317 0.363 0.304 0.363 82,892 0.3462 7.50%
2005-07-08 0 0.400 0.360 0.420 0.400 0.455 690,000 296,150 0.4292 0.338 0.304 0.355 0.338 0.384 817,078 0.3625 -15.79%
2005-07-07 0 0.475 - 0.480 - - 0 0 - 0.401 - 0.405 - - 0 - 0.00%
2005-07-06 0 0.475 - 0.485 - - 0 0 - 0.401 - 0.410 - - 0 - 0.00%
2005-07-05 0 0.475 - 0.480 - - 0 0 - 0.401 - 0.405 - - 0 - 0.00%
2005-07-04 0 0.475 - 0.485 - - 430,000 206,400 0.4800 0.401 - 0.410 - - 509,193 0.4053 0.00%
2005-06-30 0 0.475 0.455 0.475 0.475 0.475 100,000 47,500 0.4750 0.401 0.384 0.401 0.401 0.401 118,417 0.4011 0.00%
2005-06-29 0 0.475 0.460 0.475 - - 0 0 - 0.401 0.388 0.401 - - 0 - -1.04%
2005-06-28 0 0.480 0.455 0.480 - - 0 0 - 0.405 0.384 0.405 - - 0 - 0.00%
2005-06-27 0 0.480 0.460 0.480 - - 0 0 - 0.405 0.388 0.405 - - 0 - 0.00%
2005-06-24 0 0.480 0.460 0.480 - - 0 0 - 0.405 0.388 0.405 - - 0 - 0.00%
2005-06-23 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2005-06-22 0 0.480 0.450 0.485 0.470 0.480 430,000 204,200 0.4749 0.405 0.380 0.410 0.397 0.405 509,193 0.4010 2.13%
2005-06-21 0 0.470 0.470 0.475 0.470 0.485 600,000 285,250 0.4754 0.397 0.397 0.401 0.397 0.410 710,502 0.4015 -1.05%
2005-06-20 0 0.475 0.465 0.490 0.460 0.490 1,210,000 570,250 0.4713 0.401 0.393 0.414 0.388 0.414 1,432,847 0.3980 3.26%
2005-06-17 0 0.460 0.410 0.460 0.450 0.480 700,000 326,500 0.4664 0.388 0.346 0.388 0.380 0.405 828,920 0.3939 -6.12%
2005-06-16 0 0.490 - 0.490 0.490 0.490 290,000 142,100 0.4900 0.414 - 0.414 0.414 0.414 343,410 0.4138 0.00%
2005-06-15 0 0.490 - 0.490 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
2005-06-14 0 0.490 0.450 0.490 - - 0 0 - 0.414 0.380 0.414 - - 0 - 0.00%
2005-06-13 0 0.490 0.475 0.490 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2005-06-10 0 0.490 0.470 0.490 0.495 0.495 20,000 9,900 0.4950 0.414 0.397 0.414 0.418 0.418 23,683 0.4180 -1.01%
2005-06-09 0 0.495 0.470 0.495 0.480 0.500 60,000 29,650 0.4942 0.418 0.397 0.418 0.405 0.422 71,050 0.4173 3.13%
2005-06-08 0 0.480 0.470 0.495 0.480 0.480 50,000 24,000 0.4800 0.405 0.397 0.418 0.405 0.405 59,209 0.4053 -1.03%
2005-06-07 0 0.485 0.485 0.495 0.485 0.485 30,000 14,550 0.4850 0.410 0.410 0.418 0.410 0.410 35,525 0.4096 -1.02%
2005-06-06 0 0.490 0.490 0.495 0.490 0.490 30,000 14,700 0.4900 0.414 0.414 0.418 0.414 0.414 35,525 0.4138 -1.01%
2005-06-03 0 0.495 0.485 0.495 0.485 0.495 280,000 137,550 0.4913 0.418 0.410 0.418 0.410 0.418 331,568 0.4148 0.00%
2005-06-02 0 0.495 0.495 0.500 0.495 0.495 50,000 24,750 0.4950 0.418 0.418 0.422 0.418 0.418 59,209 0.4180 0.00%
2005-06-01 0 0.495 0.490 0.500 0.490 0.500 250,000 123,500 0.4940 0.418 0.414 0.422 0.414 0.422 296,043 0.4172 -2.94%
2005-05-31 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.431 0.422 0.431 0.431 0.431 118,417 0.4307 0.00%
2005-05-30 0 0.510 0.500 0.510 0.500 0.510 130,000 65,300 0.5023 0.431 0.422 0.431 0.422 0.431 153,942 0.4242 2.00%
2005-05-27 0 0.500 0.500 0.510 0.500 0.510 170,000 86,000 0.5059 0.422 0.422 0.431 0.422 0.431 201,309 0.4272 0.00%
2005-05-26 0 0.500 0.500 0.510 0.500 0.500 320,000 160,000 0.5000 0.422 0.422 0.431 0.422 0.422 378,935 0.4222 1.01%
2005-05-25 0 0.495 0.495 0.510 0.495 0.495 570,000 282,150 0.4950 0.418 0.418 0.431 0.418 0.418 674,977 0.4180 0.00%
2005-05-24 0 0.495 0.495 0.500 0.495 0.495 80,000 39,600 0.4950 0.418 0.418 0.422 0.418 0.418 94,734 0.4180 -1.00%
2005-05-23 0 0.500 0.495 0.510 0.450 0.500 410,000 200,300 0.4885 0.422 0.418 0.431 0.380 0.422 485,510 0.4126 9.89%
2005-05-20 0 0.455 0.455 0.475 0.450 0.450 20,000 9,000 0.4500 0.384 0.384 0.401 0.380 0.380 23,683 0.3800 -5.21%
2005-05-19 0 0.480 0.465 0.480 0.480 0.530 1,440,000 710,400 0.4933 0.405 0.393 0.405 0.405 0.448 1,705,206 0.4166 -14.29%
2005-05-18 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2005-04-20 0 0.560 0.530 0.580 0.530 0.560 1,270,000 682,800 0.5376 0.473 0.448 0.490 0.448 0.473 1,503,897 0.4540 1.82%
2005-04-19 0 0.550 0.520 0.550 0.520 0.550 590,000 317,500 0.5381 0.464 0.439 0.464 0.439 0.464 698,661 0.4544 5.77%
2005-04-18 0 0.520 0.500 0.530 0.500 0.520 580,000 291,000 0.5017 0.439 0.422 0.448 0.422 0.439 686,819 0.4237 -5.45%
2005-04-15 0 0.550 0.500 0.570 0.500 0.550 350,000 184,900 0.5283 0.464 0.422 0.481 0.422 0.464 414,460 0.4461 11.11%
2005-04-14 0 0.495 0.495 0.520 0.490 0.510 610,000 302,300 0.4956 0.418 0.418 0.439 0.414 0.431 722,344 0.4185 1.02%
2005-04-13 0 0.490 0.465 0.495 0.480 0.495 280,000 136,100 0.4861 0.414 0.393 0.418 0.405 0.418 331,568 0.4105 0.00%
2005-04-12 0 0.490 0.460 0.490 0.470 0.500 270,000 128,800 0.4770 0.414 0.388 0.414 0.397 0.422 319,726 0.4028 6.52%
2005-04-11 0 0.460 0.445 0.460 0.440 0.460 140,000 64,000 0.4571 0.388 0.376 0.388 0.372 0.388 165,784 0.3860 0.00%
2005-04-08 0 0.460 0.455 0.470 0.450 0.470 360,000 165,650 0.4601 0.388 0.384 0.397 0.380 0.397 426,301 0.3886 0.00%
2005-04-07 0 0.460 0.440 0.470 0.450 0.460 790,000 360,300 0.4561 0.388 0.372 0.397 0.380 0.388 935,495 0.3851 2.22%
2005-04-06 0 0.450 0.430 0.450 0.430 0.500 3,590,000 1,591,500 0.4433 0.380 0.363 0.380 0.363 0.422 4,251,173 0.3744 4.65%
2005-04-04 0 0.430 0.430 - 0.410 0.430 100,000 41,200 0.4120 0.363 0.363 - 0.346 0.363 118,417 0.3479 4.88%
2005-04-01 0 0.410 0.410 - 0.405 0.405 120,000 48,600 0.4050 0.346 0.346 - 0.342 0.342 142,100 0.3420 -6.82%
2005-03-31 0 0.440 0.420 - - - 10,000 4,200 0.4200 0.372 0.355 - - - 11,842 0.3547 0.00%
2005-03-30 0 0.440 0.410 0.450 0.430 0.445 370,000 162,400 0.4389 0.372 0.346 0.380 0.363 0.376 438,143 0.3707 -2.22%
2005-03-29 0 0.450 0.425 0.450 0.450 0.450 10,000 4,500 0.4500 0.380 0.359 0.380 0.380 0.380 11,842 0.3800 11.11%
2005-03-24 0 0.405 0.405 0.445 0.400 0.410 200,000 81,000 0.4050 0.342 0.342 0.376 0.338 0.346 236,834 0.3420 -3.57%
2005-03-23 0 0.420 0.405 0.445 - - 0 0 - 0.355 0.342 0.376 - - 0 - 0.00%
2005-03-22 0 0.420 0.410 0.420 0.390 0.430 930,000 377,700 0.4061 0.355 0.346 0.355 0.329 0.363 1,101,279 0.3430 2.44%
2005-03-21 0 0.410 0.400 0.430 0.410 0.450 720,000 302,400 0.4200 0.346 0.338 0.363 0.346 0.380 852,603 0.3547 -8.89%
2005-03-18 0 0.450 0.410 0.475 0.450 0.480 320,000 149,850 0.4683 0.380 0.346 0.401 0.380 0.405 378,935 0.3955 -6.25%
2005-03-17 0 0.480 0.480 0.510 0.480 0.500 420,000 205,800 0.4900 0.405 0.405 0.431 0.405 0.422 497,352 0.4138 -7.69%
2005-03-16 0 0.520 0.500 0.530 - - 0 0 - 0.439 0.422 0.448 - - 0 - 0.00%
2005-03-15 0 0.520 0.520 0.540 0.520 0.520 280,000 145,600 0.5200 0.439 0.439 0.456 0.439 0.439 331,568 0.4391 0.00%
2005-03-14 0 0.520 0.520 0.540 0.520 0.520 300,000 156,000 0.5200 0.439 0.439 0.456 0.439 0.439 355,251 0.4391 -1.89%
2005-03-11 0 0.530 0.530 0.540 0.530 0.550 700,000 377,100 0.5387 0.448 0.448 0.456 0.448 0.464 828,920 0.4549 -3.64%
2005-03-10 0 0.550 0.550 0.560 0.550 0.550 320,000 176,000 0.5500 0.464 0.464 0.473 0.464 0.464 378,935 0.4645 0.00%
2005-03-09 0 0.550 0.540 0.560 0.550 0.560 240,000 133,000 0.5542 0.464 0.456 0.473 0.464 0.473 284,201 0.4680 -1.79%
2005-03-08 0 0.560 0.550 0.580 0.560 0.570 690,000 389,300 0.5642 0.473 0.464 0.490 0.473 0.481 817,078 0.4765 -3.45%
2005-03-07 0 0.580 0.570 0.580 - - 0 0 - 0.490 0.481 0.490 - - 0 - 0.00%
2005-03-04 0 0.580 0.570 0.590 0.580 0.600 570,000 332,200 0.5828 0.490 0.481 0.498 0.490 0.507 674,977 0.4922 -3.33%
2005-03-03 0 0.600 0.590 0.600 0.590 0.610 1,070,000 637,500 0.5958 0.507 0.498 0.507 0.498 0.515 1,267,063 0.5031 -1.64%
2005-03-02 0 0.610 0.590 0.620 0.590 0.610 1,510,000 907,200 0.6008 0.515 0.498 0.524 0.498 0.515 1,788,098 0.5074 3.39%
2005-03-01 0 0.590 0.570 0.600 0.590 0.590 100,000 59,000 0.5900 0.498 0.481 0.507 0.498 0.498 118,417 0.4982 1.72%
2005-02-28 0 0.580 0.570 0.590 0.580 0.600 650,000 381,600 0.5871 0.490 0.481 0.498 0.490 0.507 769,711 0.4958 -1.69%
2005-02-25 0 0.590 0.570 0.590 0.580 0.600 620,000 366,500 0.5911 0.498 0.481 0.498 0.490 0.507 734,186 0.4992 1.72%
2005-02-24 0 0.580 0.560 0.580 0.570 0.580 590,000 336,900 0.5710 0.490 0.473 0.490 0.481 0.490 698,661 0.4822 1.75%
2005-02-23 0 0.570 0.560 0.580 - - 0 0 - 0.481 0.473 0.490 - - 0 - 0.00%
2005-02-22 0 0.570 0.560 0.570 0.570 0.580 450,000 258,000 0.5733 0.481 0.473 0.481 0.481 0.490 532,877 0.4842 -1.72%
2005-02-21 0 0.580 0.560 0.580 0.530 0.580 1,480,000 837,100 0.5656 0.490 0.473 0.490 0.448 0.490 1,752,573 0.4776 3.57%
2005-02-18 0 0.560 0.550 0.580 0.560 0.570 310,000 174,600 0.5632 0.473 0.464 0.490 0.473 0.481 367,093 0.4756 -1.75%
2005-02-17 0 0.570 0.560 0.580 0.570 0.570 510,000 290,700 0.5700 0.481 0.473 0.490 0.481 0.481 603,927 0.4813 0.00%
2005-02-16 0 0.570 0.560 0.580 0.540 0.570 650,000 362,800 0.5582 0.481 0.473 0.490 0.456 0.481 769,711 0.4713 1.79%
2005-02-15 0 0.560 0.560 0.580 0.560 0.580 1,040,000 590,400 0.5677 0.473 0.473 0.490 0.473 0.490 1,231,538 0.4794 -3.45%
2005-02-14 0 0.580 0.580 0.590 0.580 0.600 340,000 199,500 0.5868 0.490 0.490 0.498 0.490 0.507 402,618 0.4955 -1.69%
2005-02-08 0 0.590 0.580 0.590 0.580 0.590 180,000 104,700 0.5817 0.498 0.490 0.498 0.490 0.498 213,151 0.4912 1.72%
2005-02-07 0 0.580 0.580 0.590 0.580 0.590 390,000 227,200 0.5826 0.490 0.490 0.498 0.490 0.498 461,827 0.4920 0.00%
2005-02-04 0 0.580 0.580 0.590 0.580 0.580 310,000 179,800 0.5800 0.490 0.490 0.498 0.490 0.490 367,093 0.4898 0.00%
2005-02-03 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 0.490 0.490 0.498 0.490 0.490 118,417 0.4898 0.00%
2005-02-02 0 0.580 0.580 0.590 0.580 0.590 1,600,000 935,000 0.5844 0.490 0.490 0.498 0.490 0.498 1,894,673 0.4935 -1.69%
2005-02-01 0 0.590 0.590 0.600 0.590 0.610 1,110,000 667,400 0.6013 0.498 0.498 0.507 0.498 0.515 1,314,430 0.5077 -3.28%
2005-01-31 0 0.610 0.610 0.620 0.600 0.620 2,020,000 1,231,000 0.6094 0.515 0.515 0.524 0.507 0.524 2,392,025 0.5146 1.67%
2005-01-28 0 0.600 0.590 0.610 0.600 0.600 1,370,000 822,000 0.6000 0.507 0.498 0.515 0.507 0.507 1,622,314 0.5067 0.00%
2005-01-27 0 0.600 0.590 0.600 0.590 0.610 1,970,000 1,183,300 0.6007 0.507 0.498 0.507 0.498 0.515 2,332,816 0.5072 -1.64%
2005-01-26 0 0.610 0.610 0.620 0.610 0.630 600,000 375,200 0.6253 0.515 0.515 0.524 0.515 0.532 710,502 0.5281 -3.17%
2005-01-25 0 0.630 0.600 0.610 0.600 0.630 3,620,000 2,207,900 0.6099 0.532 0.507 0.515 0.507 0.532 4,286,698 0.5151 0.00%
2005-01-24 0 0.630 0.600 0.640 0.600 0.640 3,420,000 2,117,500 0.6192 0.532 0.507 0.540 0.507 0.540 4,049,864 0.5229 5.00%
2005-01-21 0 0.600 0.590 0.610 0.590 0.620 2,410,000 1,465,400 0.6080 0.507 0.498 0.515 0.498 0.524 2,853,852 0.5135 0.00%
2005-01-20 0 0.600 0.580 0.600 0.580 0.610 1,300,000 773,900 0.5953 0.507 0.490 0.507 0.490 0.515 1,539,422 0.5027 0.00%
2005-01-19 0 0.600 0.600 0.610 0.580 0.610 2,450,000 1,466,600 0.5986 0.507 0.507 0.515 0.490 0.515 2,901,218 0.5055 5.26%
2005-01-18 0 0.570 0.570 0.590 0.570 0.610 1,720,000 1,013,000 0.5890 0.481 0.481 0.498 0.481 0.515 2,036,774 0.4974 -1.72%
2005-01-17 0 0.580 0.560 0.580 0.550 0.590 2,020,000 1,157,500 0.5730 0.490 0.473 0.490 0.464 0.498 2,392,025 0.4839 1.75%
2005-01-14 0 0.570 0.550 0.570 0.550 0.580 5,700,000 3,184,200 0.5586 0.481 0.464 0.481 0.464 0.490 6,749,773 0.4717 -3.39%
2005-01-13 0 0.590 0.580 0.590 0.570 0.610 1,990,000 1,169,500 0.5877 0.498 0.490 0.498 0.481 0.515 2,356,500 0.4963 1.72%
2005-01-12 0 0.580 0.560 0.580 0.550 0.580 10,170,000 5,668,400 0.5574 0.490 0.473 0.490 0.464 0.490 12,043,017 0.4707 0.00%
2005-01-11 0 0.580 0.570 0.580 0.580 0.600 9,230,000 5,421,900 0.5874 0.490 0.481 0.490 0.490 0.507 10,929,896 0.4961 -4.92%
2005-01-10 0 0.610 0.600 0.610 0.550 0.610 5,960,000 3,454,000 0.5795 0.515 0.507 0.515 0.464 0.515 7,057,658 0.4894 8.93%
2005-01-07 0 0.560 0.530 0.560 0.520 0.560 5,010,000 2,688,700 0.5367 0.473 0.448 0.473 0.439 0.473 5,932,696 0.4532 3.70%
2005-01-06 0 0.540 0.530 0.550 0.530 0.560 1,750,000 945,400 0.5402 0.456 0.448 0.464 0.448 0.473 2,072,299 0.4562 -1.82%
2005-01-05 0 0.550 0.540 0.550 0.540 0.560 1,760,000 976,700 0.5549 0.464 0.456 0.464 0.456 0.473 2,084,141 0.4686 0.00%
2005-01-04 0 0.550 0.560 0.570 0.550 0.580 790,000 447,800 0.5668 0.464 0.473 0.481 0.464 0.490 935,495 0.4787 -1.79%
2005-01-03 0 0.560 0.550 0.570 0.550 0.560 8,120,000 4,497,200 0.5538 0.473 0.464 0.481 0.464 0.473 9,615,467 0.4677 -1.75%
2004-12-31 0 0.570 0.550 0.570 0.560 0.570 230,000 130,100 0.5657 0.481 0.464 0.481 0.473 0.481 272,359 0.4777 0.00%
2004-12-30 0 0.570 0.560 0.570 0.550 0.580 2,380,000 1,346,800 0.5659 0.481 0.473 0.481 0.464 0.490 2,818,326 0.4779 3.64%
2004-12-29 0 0.550 0.530 0.550 0.550 0.550 1,000,000 550,000 0.5500 0.464 0.448 0.464 0.464 0.464 1,184,171 0.4645 -1.79%
2004-12-28 0 0.560 0.530 0.560 0.550 0.560 1,180,000 659,000 0.5585 0.473 0.448 0.473 0.464 0.473 1,397,322 0.4716 1.82%
2004-12-24 0 0.550 0.530 0.550 0.520 0.550 2,360,000 1,271,600 0.5388 0.464 0.448 0.464 0.439 0.464 2,794,643 0.4550 1.85%
2004-12-23 0 0.540 0.520 0.550 0.520 0.540 4,760,000 2,525,200 0.5305 0.456 0.439 0.464 0.439 0.456 5,636,653 0.4480 -1.82%
2004-12-22 0 0.550 0.530 0.560 0.530 0.560 2,550,000 1,397,500 0.5480 0.464 0.448 0.473 0.448 0.473 3,019,636 0.4628 1.85%
2004-12-21 0 0.540 0.540 0.550 0.540 0.580 2,330,000 1,302,800 0.5591 0.456 0.456 0.464 0.456 0.490 2,759,118 0.4722 -1.82%
2004-12-20 0 0.550 0.540 0.550 0.540 0.550 140,000 76,600 0.5471 0.464 0.456 0.464 0.456 0.464 165,784 0.4620 -1.79%
2004-12-17 0 0.560 0.530 0.570 0.530 0.560 1,680,000 916,400 0.5455 0.473 0.448 0.481 0.448 0.473 1,989,407 0.4606 0.00%
2004-12-16 0 0.560 0.550 0.570 0.560 0.570 550,000 313,000 0.5691 0.473 0.464 0.481 0.473 0.481 651,294 0.4806 -1.75%
2004-12-15 0 0.570 0.560 0.570 0.560 0.570 1,040,000 592,400 0.5696 0.481 0.473 0.481 0.473 0.481 1,231,538 0.4810 3.64%
2004-12-14 0 0.550 0.540 0.550 0.550 0.580 720,000 407,800 0.5664 0.464 0.456 0.464 0.464 0.490 852,603 0.4783 -5.17%
2004-12-13 0 0.580 0.550 0.580 0.550 0.590 4,700,000 2,658,000 0.5655 0.490 0.464 0.490 0.464 0.498 5,565,603 0.4776 7.41%
2004-12-10 0 0.540 0.540 0.560 0.530 0.550 1,510,000 810,300 0.5366 0.456 0.456 0.473 0.448 0.464 1,788,098 0.4532 -1.82%
2004-12-09 0 0.550 0.540 0.550 0.560 0.580 1,720,000 980,200 0.5699 0.464 0.456 0.464 0.473 0.490 2,036,774 0.4813 -6.78%
2004-12-08 0 0.590 0.560 0.590 0.590 0.590 530,000 312,700 0.5900 0.498 0.473 0.498 0.498 0.498 627,611 0.4982 1.72%
2004-12-07 0 0.580 0.580 0.590 0.580 0.600 2,640,000 1,541,400 0.5839 0.490 0.490 0.498 0.490 0.507 3,126,211 0.4931 -1.69%
2004-12-06 0 0.590 0.580 0.600 0.560 0.590 3,080,000 1,778,600 0.5775 0.498 0.490 0.507 0.473 0.498 3,647,246 0.4877 1.72%
2004-12-03 0 0.580 0.550 0.580 0.550 0.580 2,610,000 1,473,900 0.5647 0.490 0.464 0.490 0.464 0.490 3,090,686 0.4769 1.75%
2004-12-02 0 0.570 0.540 0.570 0.530 0.580 3,840,000 2,119,500 0.5520 0.481 0.456 0.481 0.448 0.490 4,547,216 0.4661 5.56%
2004-12-01 0 0.540 0.520 0.540 0.520 0.540 1,720,000 909,600 0.5288 0.456 0.439 0.456 0.439 0.456 2,036,774 0.4466 1.89%
2004-11-30 0 0.530 0.510 0.530 0.500 0.540 2,100,000 1,085,500 0.5169 0.448 0.431 0.448 0.422 0.456 2,486,759 0.4365 1.92%
2004-11-29 0 0.520 0.500 0.530 0.500 0.520 1,230,000 635,000 0.5163 0.439 0.422 0.448 0.422 0.439 1,456,530 0.4360 0.00%
2004-11-26 0 0.520 0.510 0.530 0.520 0.530 1,380,000 726,100 0.5262 0.439 0.431 0.448 0.439 0.448 1,634,156 0.4443 1.96%
2004-11-25 0 0.510 0.510 0.520 0.510 0.520 1,070,000 550,800 0.5148 0.431 0.431 0.439 0.431 0.439 1,267,063 0.4347 -7.27%
2004-11-24 0 0.550 0.510 0.550 0.500 0.550 2,090,000 1,101,400 0.5270 0.464 0.431 0.464 0.422 0.464 2,474,917 0.4450 10.00%
2004-11-23 0 0.500 0.490 0.510 0.495 0.500 2,000,000 995,000 0.4975 0.422 0.414 0.431 0.418 0.422 2,368,342 0.4201 0.00%
2004-11-22 0 0.500 0.490 0.510 0.490 0.500 2,890,000 1,444,700 0.4999 0.422 0.414 0.431 0.414 0.422 3,422,254 0.4221 -1.96%
2004-11-19 0 0.510 0.500 0.510 0.500 0.510 2,060,000 1,050,000 0.5097 0.431 0.422 0.431 0.422 0.431 2,439,392 0.4304 0.00%
2004-11-18 0 0.510 0.510 0.520 0.500 0.510 1,950,000 988,500 0.5069 0.431 0.431 0.439 0.422 0.431 2,309,133 0.4281 -3.77%
2004-11-17 0 0.530 0.510 0.550 0.510 0.550 910,000 471,100 0.5177 0.448 0.431 0.464 0.431 0.464 1,077,595 0.4372 3.92%
2004-11-16 0 0.510 0.510 0.520 0.510 0.540 700,000 365,600 0.5223 0.431 0.431 0.439 0.431 0.456 828,920 0.4411 -3.77%
2004-11-15 0 0.530 0.500 0.530 0.490 0.540 1,680,000 869,200 0.5174 0.448 0.422 0.448 0.414 0.456 1,989,407 0.4369 6.00%
2004-11-12 0 0.500 0.500 0.520 0.495 0.495 60,000 29,700 0.4950 0.422 0.422 0.439 0.418 0.418 71,050 0.4180 -5.66%
2004-11-11 0 0.530 0.500 0.530 0.495 0.530 2,160,000 1,105,450 0.5118 0.448 0.422 0.448 0.418 0.448 2,557,809 0.4322 -1.85%
2004-11-10 0 0.540 0.530 0.550 0.540 0.580 2,860,000 1,574,600 0.5506 0.456 0.448 0.464 0.456 0.490 3,386,728 0.4649 -1.82%
2004-11-09 0 0.550 0.540 0.550 0.530 0.570 1,070,000 601,600 0.5622 0.464 0.456 0.464 0.448 0.481 1,267,063 0.4748 -1.79%
2004-11-08 0 0.560 0.550 0.570 0.550 0.580 1,850,000 1,045,200 0.5650 0.473 0.464 0.481 0.464 0.490 2,190,716 0.4771 -1.75%
2004-11-05 0 0.570 0.560 0.580 0.570 0.590 1,040,000 597,800 0.5748 0.481 0.473 0.490 0.481 0.498 1,231,538 0.4854 -6.56%
2004-11-04 0 0.610 0.590 0.610 0.600 0.630 3,250,000 1,980,200 0.6093 0.515 0.498 0.515 0.507 0.532 3,848,555 0.5145 1.67%
2004-11-03 0 0.600 0.590 0.600 0.580 0.600 3,170,000 1,862,300 0.5875 0.507 0.498 0.507 0.490 0.507 3,753,821 0.4961 5.26%
2004-11-02 0 0.570 0.560 0.590 0.550 0.640 3,770,000 2,233,400 0.5924 0.481 0.473 0.498 0.464 0.540 4,464,324 0.5003 -9.52%
2004-11-01 0 0.630 0.620 0.640 0.610 0.640 2,670,000 1,655,500 0.6200 0.532 0.524 0.540 0.515 0.540 3,161,736 0.5236 1.61%
2004-10-29 0 0.620 0.610 0.640 0.610 0.620 1,280,000 793,100 0.6196 0.524 0.515 0.540 0.515 0.524 1,515,739 0.5232 0.00%
2004-10-28 0 0.620 0.610 0.630 0.610 0.620 1,410,000 873,700 0.6196 0.524 0.515 0.532 0.515 0.524 1,669,681 0.5233 1.64%
2004-10-27 0 0.610 0.610 0.640 0.590 0.650 2,630,000 1,598,200 0.6077 0.515 0.515 0.540 0.498 0.549 3,114,369 0.5132 3.39%
2004-10-26 0 0.590 0.570 0.590 0.570 0.590 1,970,000 1,145,100 0.5813 0.498 0.481 0.498 0.481 0.498 2,332,816 0.4909 1.72%
2004-10-25 0 0.580 0.560 0.580 0.560 0.580 2,750,000 1,564,100 0.5688 0.490 0.473 0.490 0.473 0.490 3,256,470 0.4803 1.75%
2004-10-21 0 0.570 0.560 0.580 0.560 0.570 2,030,000 1,146,800 0.5649 0.481 0.473 0.490 0.473 0.481 2,403,867 0.4771 1.79%
2004-10-20 0 0.560 0.560 0.590 0.560 0.580 2,610,000 1,465,500 0.5615 0.473 0.473 0.498 0.473 0.490 3,090,686 0.4742 -3.45%
2004-10-19 0 0.580 0.560 0.590 0.560 0.580 3,420,000 1,951,000 0.5705 0.490 0.473 0.498 0.473 0.490 4,049,864 0.4817 3.57%
2004-10-18 0 0.560 0.560 0.570 0.560 0.570 1,360,000 764,200 0.5619 0.473 0.473 0.481 0.473 0.481 1,610,472 0.4745 -1.75%
2004-10-15 0 0.570 0.550 0.570 0.530 0.570 2,380,000 1,313,300 0.5518 0.481 0.464 0.481 0.448 0.481 2,818,326 0.4660 5.56%
2004-10-14 0 0.540 0.540 0.560 0.540 0.560 1,980,000 1,097,000 0.5540 0.456 0.456 0.473 0.456 0.473 2,344,658 0.4679 -6.90%
2004-10-13 0 0.580 0.540 0.580 0.520 0.580 5,230,000 2,810,300 0.5373 0.490 0.456 0.490 0.439 0.490 6,193,213 0.4538 9.43%
2004-10-12 0 0.530 0.530 0.540 0.530 0.540 830,000 443,900 0.5348 0.448 0.448 0.456 0.448 0.456 982,862 0.4516 0.00%
2004-10-11 0 0.530 0.530 0.550 0.520 0.550 2,320,000 1,241,100 0.5350 0.448 0.448 0.464 0.439 0.464 2,747,276 0.4518 0.00%
2004-10-08 0 0.530 0.530 0.540 0.520 0.530 2,750,000 1,450,300 0.5274 0.448 0.448 0.456 0.439 0.448 3,256,470 0.4454 -1.85%
2004-10-07 0 0.540 0.520 0.540 0.510 0.550 3,780,000 2,002,900 0.5299 0.456 0.439 0.456 0.431 0.464 4,476,166 0.4475 1.89%
2004-10-06 0 0.530 0.530 0.540 0.520 0.550 2,210,000 1,178,900 0.5334 0.448 0.448 0.456 0.439 0.464 2,617,017 0.4505 -1.85%
2004-10-05 0 0.540 0.530 0.550 0.500 0.900 2,420,000 1,289,600 0.5329 0.456 0.448 0.464 0.422 0.760 2,865,693 0.4500 5.88%
2004-10-04 0 0.510 0.495 0.510 0.485 0.510 2,420,000 1,204,400 0.4977 0.431 0.418 0.431 0.410 0.431 2,865,693 0.4203 4.08%
2004-09-30 0 0.490 0.470 0.490 0.460 0.490 3,930,000 1,855,000 0.4720 0.414 0.397 0.414 0.388 0.414 4,653,791 0.3986 4.26%
2004-09-28 0 0.470 0.455 0.475 0.450 0.470 1,610,000 739,200 0.4591 0.397 0.384 0.401 0.380 0.397 1,906,515 0.3877 4.44%
2004-09-27 0 0.450 0.450 0.460 0.450 0.460 4,750,000 2,144,600 0.4515 0.380 0.380 0.388 0.380 0.388 5,624,811 0.3813 -3.23%
2004-09-24 0 0.465 0.455 0.470 0.450 0.465 2,440,000 1,115,750 0.4573 0.393 0.384 0.397 0.380 0.393 2,889,377 0.3862 0.00%
2004-09-23 0 0.465 0.465 0.470 0.450 0.470 2,220,000 1,021,300 0.4600 0.393 0.393 0.397 0.380 0.397 2,628,859 0.3885 0.00%
2004-09-22 0 0.465 0.450 0.470 0.445 0.465 3,040,000 1,376,300 0.4527 0.393 0.380 0.397 0.376 0.393 3,599,879 0.3823 1.09%
2004-09-21 0 0.460 0.450 0.460 0.440 0.460 3,200,000 1,424,000 0.4450 0.388 0.380 0.388 0.372 0.388 3,789,347 0.3758 2.22%
2004-09-20 0 0.450 0.430 0.450 0.430 0.450 1,440,000 644,500 0.4476 0.380 0.363 0.380 0.363 0.380 1,705,206 0.3780 -1.10%
2004-09-17 0 0.455 0.440 0.455 0.425 0.455 3,140,000 1,368,300 0.4358 0.384 0.372 0.384 0.359 0.384 3,718,296 0.3680 2.25%
2004-09-16 0 0.445 0.435 0.445 0.420 0.445 3,120,000 1,343,550 0.4306 0.376 0.367 0.376 0.355 0.376 3,694,613 0.3637 3.49%
2004-09-15 0 0.430 0.425 0.435 0.410 0.435 4,230,000 1,781,500 0.4212 0.363 0.359 0.367 0.346 0.367 5,009,042 0.3557 1.18%
2004-09-14 0 0.425 0.415 0.445 0.425 0.450 980,000 417,850 0.4264 0.359 0.350 0.376 0.359 0.380 1,160,487 0.3601 -3.41%
2004-09-13 0 0.440 0.430 0.445 0.425 0.450 4,060,000 1,755,500 0.4324 0.372 0.363 0.376 0.359 0.380 4,807,733 0.3651 0.00%
2004-09-10 0 0.440 0.420 0.450 0.410 0.440 2,410,000 1,020,300 0.4234 0.372 0.355 0.380 0.346 0.372 2,853,852 0.3575 2.33%
2004-09-09 0 0.430 0.415 0.435 0.410 0.430 3,290,000 1,381,550 0.4199 0.363 0.350 0.367 0.346 0.363 3,895,922 0.3546 2.38%
2004-09-08 0 0.420 0.415 0.435 0.410 0.430 2,530,000 1,062,250 0.4199 0.355 0.350 0.367 0.346 0.363 2,995,952 0.3546 1.20%
2004-09-07 0 0.415 0.400 0.430 0.415 0.430 1,540,000 650,050 0.4221 0.350 0.338 0.363 0.350 0.363 1,823,623 0.3565 -3.49%
2004-09-06 0 0.430 0.415 0.430 0.410 0.430 1,420,000 599,550 0.4222 0.363 0.350 0.363 0.346 0.363 1,681,523 0.3566 -1.15%
2004-09-03 0 0.435 0.420 0.440 0.415 0.435 1,000,000 426,250 0.4263 0.367 0.355 0.372 0.350 0.367 1,184,171 0.3600 1.16%
2004-09-02 0 0.430 0.415 0.435 0.415 0.430 950,000 401,400 0.4225 0.363 0.350 0.367 0.350 0.363 1,124,962 0.3568 0.00%
2004-09-01 0 0.430 0.415 0.430 0.420 0.430 770,000 327,100 0.4248 0.363 0.350 0.363 0.355 0.363 911,812 0.3587 0.00%
2004-08-31 0 0.430 0.420 0.430 0.415 0.430 1,130,000 476,850 0.4220 0.363 0.355 0.363 0.350 0.363 1,338,113 0.3564 -1.15%
2004-08-30 0 0.435 0.425 0.435 0.425 0.435 1,900,000 815,900 0.4294 0.367 0.359 0.367 0.359 0.367 2,249,924 0.3626 0.00%
2004-08-27 0 0.435 0.420 0.435 0.415 0.435 2,100,000 889,750 0.4237 0.367 0.355 0.367 0.350 0.367 2,486,759 0.3578 1.16%
2004-08-26 0 0.430 0.405 0.430 0.410 0.430 1,990,000 832,700 0.4184 0.363 0.342 0.363 0.346 0.363 2,356,500 0.3534 1.18%
2004-08-25 0 0.425 0.400 0.430 0.405 0.425 2,620,000 1,084,450 0.4139 0.359 0.338 0.363 0.342 0.359 3,102,527 0.3495 0.00%
2004-08-24 0 0.425 0.390 0.430 0.405 0.425 1,980,000 822,100 0.4152 0.359 0.329 0.363 0.342 0.359 2,344,658 0.3506 3.66%
2004-08-23 0 0.410 0.385 0.415 0.410 0.420 2,090,000 860,600 0.4118 0.346 0.325 0.350 0.346 0.355 2,474,917 0.3477 -1.20%
2004-08-20 0 0.415 0.400 0.415 0.415 0.425 1,060,000 438,000 0.4132 0.350 0.338 0.350 0.350 0.359 1,255,221 0.3489 -2.35%
2004-08-19 0 0.425 0.400 0.425 0.425 0.430 2,450,000 1,046,250 0.4270 0.359 0.338 0.359 0.359 0.363 2,901,218 0.3606 -2.30%
2004-08-18 0 0.435 0.420 0.440 0.430 0.440 3,180,000 1,382,000 0.4346 0.367 0.355 0.372 0.363 0.372 3,765,663 0.3670 -2.25%
2004-08-17 0 0.445 0.425 0.445 0.430 0.445 2,860,000 1,266,400 0.4428 0.376 0.359 0.376 0.363 0.376 3,386,728 0.3739 -1.11%
2004-08-16 0 0.450 0.420 0.450 0.425 0.450 2,360,000 1,024,000 0.4339 0.380 0.355 0.380 0.359 0.380 2,794,643 0.3664 2.27%
2004-08-13 0 0.440 0.415 0.445 0.420 0.440 2,190,000 942,550 0.4304 0.372 0.350 0.376 0.355 0.372 2,593,334 0.3635 4.76%
2004-08-12 0 0.420 0.405 0.420 0.395 0.420 1,690,000 686,500 0.4062 0.355 0.342 0.355 0.334 0.355 2,001,249 0.3430 5.00%
2004-08-11 0 0.400 0.390 0.400 0.380 0.400 1,660,000 652,150 0.3929 0.338 0.329 0.338 0.321 0.338 1,965,724 0.3318 5.26%
2004-08-10 0 0.380 0.375 0.390 0.380 0.390 1,740,000 669,150 0.3846 0.321 0.317 0.329 0.321 0.329 2,060,457 0.3248 -1.30%
2004-08-09 0 0.385 0.365 0.385 0.370 0.385 2,200,000 829,300 0.3770 0.325 0.308 0.325 0.312 0.325 2,605,176 0.3183 4.05%
2004-08-06 0 0.370 0.340 0.395 0.360 0.370 790,000 285,600 0.3615 0.312 0.287 0.334 0.304 0.312 935,495 0.3053 0.00%
2004-08-05 0 0.370 0.355 0.370 0.325 0.375 2,750,000 983,400 0.3576 0.312 0.300 0.312 0.274 0.317 3,256,470 0.3020 4.23%
2004-08-04 0 0.355 0.330 0.360 0.330 0.365 1,410,000 501,700 0.3558 0.300 0.279 0.304 0.279 0.308 1,669,681 0.3005 0.00%
2004-08-03 0 0.355 0.320 0.355 0.315 0.355 1,080,000 370,000 0.3426 0.300 0.270 0.300 0.266 0.300 1,278,904 0.2893 0.00%
2004-08-02 0 0.355 0.330 0.360 0.340 0.360 630,000 223,250 0.3544 0.300 0.279 0.304 0.287 0.304 746,028 0.2993 -1.39%
2004-07-30 0 0.360 0.335 0.360 0.340 0.360 1,110,000 390,550 0.3518 0.304 0.283 0.304 0.287 0.304 1,314,430 0.2971 2.86%
2004-07-29 0 0.350 0.325 0.350 0.325 0.360 1,280,000 438,800 0.3428 0.296 0.274 0.296 0.274 0.304 1,515,739 0.2895 2.94%
2004-07-28 0 0.340 0.315 0.365 0.330 0.345 1,480,000 501,800 0.3391 0.287 0.266 0.308 0.279 0.291 1,752,573 0.2863 -1.45%
2004-07-27 0 0.345 0.320 0.350 0.325 0.350 500,000 171,500 0.3430 0.291 0.270 0.296 0.274 0.296 592,085 0.2897 -1.43%
2004-07-26 0 0.350 0.330 0.365 0.330 0.350 1,650,000 567,450 0.3439 0.296 0.279 0.308 0.279 0.296 1,953,882 0.2904 7.69%
2004-07-23 0 0.325 0.315 0.325 0.325 0.325 420,000 133,200 0.3171 0.274 0.266 0.274 0.274 0.274 497,352 0.2678 -1.52%
2004-07-22 0 0.330 0.305 0.340 0.305 0.335 1,170,000 384,700 0.3288 0.279 0.258 0.287 0.258 0.283 1,385,480 0.2777 0.00%
2004-07-21 0 0.330 0.315 0.340 0.310 0.330 9,730,000 2,935,950 0.3017 0.279 0.266 0.287 0.262 0.279 11,521,982 0.2548 4.76%
2004-07-20 0 0.315 0.300 0.340 0.315 0.340 380,000 120,550 0.3172 0.266 0.253 0.287 0.266 0.287 449,985 0.2679 -7.35%
2004-07-19 0 0.340 0.320 0.345 0.335 0.340 1,530,000 514,150 0.3360 0.287 0.270 0.291 0.283 0.287 1,811,781 0.2838 1.49%
2004-07-16 0 0.335 0.310 0.335 0.330 0.340 1,050,000 350,500 0.3338 0.283 0.262 0.283 0.279 0.287 1,243,379 0.2819 0.00%
2004-07-15 0 0.335 0.310 0.335 0.335 0.335 500,000 167,500 0.3350 0.283 0.262 0.283 0.283 0.283 592,085 0.2829 0.00%
2004-07-14 0 0.335 0.315 0.340 0.315 0.335 900,000 294,400 0.3271 0.283 0.266 0.287 0.266 0.283 1,065,754 0.2762 -1.47%
2004-07-13 0 0.340 0.310 0.340 0.305 0.340 910,000 304,400 0.3345 0.287 0.262 0.287 0.258 0.287 1,077,595 0.2825 -1.45%
2004-07-12 0 0.345 0.320 0.350 0.340 0.345 1,120,000 383,300 0.3422 0.291 0.270 0.296 0.287 0.291 1,326,271 0.2890 6.15%
2004-07-09 0 0.325 0.320 0.355 0.315 0.355 840,000 284,050 0.3382 0.274 0.270 0.300 0.266 0.300 994,703 0.2856 4.84%
2004-07-08 0 0.310 0.310 0.320 0.310 0.320 710,000 224,400 0.3161 0.262 0.262 0.270 0.262 0.270 840,761 0.2669 -6.06%
2004-07-07 0 0.330 0.320 0.330 0.330 0.355 460,000 159,050 0.3458 0.279 0.270 0.279 0.279 0.300 544,719 0.2920 0.00%
2004-07-06 0 0.330 0.350 0.360 0.300 0.360 1,230,000 412,000 0.3350 0.279 0.296 0.304 0.253 0.304 1,456,530 0.2829 1.54%
2004-07-05 0 0.325 0.325 0.360 0.325 0.325 300,000 97,500 0.3250 0.274 0.274 0.304 0.274 0.274 355,251 0.2745 1.56%
2004-07-02 0 0.320 0.300 0.320 0.330 0.370 270,000 98,300 0.3641 0.270 0.253 0.270 0.279 0.312 319,726 0.3075 -12.33%
2004-06-30 0 0.365 0.365 0.370 0.300 0.300 240,000 72,000 0.3000 0.308 0.308 0.312 0.253 0.253 284,201 0.2533 10.61%
2004-06-29 0 0.330 0.330 0.370 - - 0 0 - 0.279 0.279 0.312 - - 0 - 0.00%
2004-06-28 0 0.330 0.330 0.370 0.330 0.335 290,000 96,450 0.3326 0.279 0.279 0.312 0.279 0.283 343,410 0.2809 0.00%
2004-06-25 0 0.330 0.330 0.360 0.330 0.330 10,000 3,300 0.3300 0.279 0.279 0.304 0.279 0.279 11,842 0.2787 -2.94%
2004-06-24 0 0.340 0.340 0.360 0.330 0.395 530,000 192,400 0.3630 0.287 0.287 0.304 0.279 0.334 627,611 0.3066 -1.45%
2004-06-23 0 0.345 0.345 0.350 0.330 0.330 670,000 228,200 0.3406 0.291 0.291 0.296 0.279 0.279 793,394 0.2876 -6.76%
2004-06-21 0 0.370 0.370 0.375 0.335 0.340 340,000 114,400 0.3365 0.312 0.312 0.317 0.283 0.287 402,618 0.2841 7.25%
2004-06-18 0 0.345 0.330 0.345 0.330 0.375 380,000 137,500 0.3618 0.291 0.279 0.291 0.279 0.317 449,985 0.3056 1.47%
2004-06-17 0 0.340 0.330 0.375 0.330 0.350 450,000 151,600 0.3369 0.287 0.279 0.317 0.279 0.296 532,877 0.2845 -2.86%
2004-06-16 0 0.350 0.350 0.375 0.350 0.360 110,000 38,600 0.3509 0.296 0.296 0.317 0.296 0.304 130,259 0.2963 -2.78%
2004-06-15 0 0.360 0.360 0.380 0.360 0.370 130,000 46,900 0.3608 0.304 0.304 0.321 0.304 0.312 153,942 0.3047 -5.26%
2004-06-14 0 0.380 0.370 0.380 0.355 0.380 600,000 218,000 0.3633 0.321 0.312 0.321 0.300 0.321 710,502 0.3068 5.56%
2004-06-11 0 0.360 0.345 0.360 0.350 0.375 590,000 212,500 0.3602 0.304 0.291 0.304 0.296 0.317 698,661 0.3042 0.00%
2004-06-10 0 0.360 0.340 0.360 0.340 0.385 480,000 174,750 0.3641 0.304 0.287 0.304 0.287 0.325 568,402 0.3074 2.86%
2004-06-09 0 0.350 0.350 0.360 0.350 0.350 100,000 35,000 0.3500 0.296 0.296 0.304 0.296 0.296 118,417 0.2956 -2.78%
2004-06-08 0 0.360 0.355 0.395 0.355 0.360 150,000 53,850 0.3590 0.304 0.300 0.334 0.300 0.304 177,626 0.3032 -8.86%
2004-06-07 0 0.395 0.350 0.395 0.350 0.395 860,000 314,000 0.3651 0.334 0.296 0.334 0.296 0.334 1,018,387 0.3083 0.00%
2004-06-04 0 0.395 0.360 0.395 0.360 0.410 820,000 311,950 0.3804 0.334 0.304 0.334 0.304 0.346 971,020 0.3213 -1.25%
2004-06-03 0 0.400 0.350 0.400 0.350 0.400 750,000 283,500 0.3780 0.338 0.296 0.338 0.296 0.338 888,128 0.3192 8.11%
2004-06-02 0 0.370 0.360 0.370 0.370 0.370 210,000 77,700 0.3700 0.312 0.304 0.312 0.312 0.312 248,676 0.3125 0.00%
2004-06-01 0 0.370 0.370 0.400 - - 0 0 - 0.312 0.312 0.338 - - 0 - 0.00%
2004-05-31 0 0.370 0.340 0.370 0.340 0.370 80,000 28,400 0.3550 0.312 0.287 0.312 0.287 0.312 94,734 0.2998 0.00%
2004-05-28 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 0.312 0.296 0.312 0.312 0.312 23,683 0.3125 0.00%
2004-05-27 0 0.370 - 0.370 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2004-05-25 0 0.370 - 0.370 0.370 0.370 100,000 37,000 0.3700 0.312 - 0.312 0.312 0.312 118,417 0.3125 0.00%
2004-05-24 0 0.370 - 0.370 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2004-05-21 0 0.370 - 0.380 - - 0 0 - 0.312 - 0.321 - - 0 - 0.00%
2004-05-20 0 0.370 0.350 0.380 - - 0 0 - 0.312 0.296 0.321 - - 0 - 0.00%
2004-05-19 0 0.370 0.370 0.380 - - 0 0 - 0.312 0.312 0.321 - - 0 - 0.00%
2004-05-18 0 0.370 0.370 0.390 0.370 0.380 110,000 41,700 0.3791 0.312 0.312 0.329 0.312 0.321 130,259 0.3201 -2.63%
2004-05-17 0 0.380 - 0.395 - - 0 0 - 0.321 - 0.334 - - 0 - 0.00%
2004-05-14 0 0.380 - 0.380 0.380 0.380 110,000 42,000 0.3818 0.321 - 0.321 0.321 0.321 130,259 0.3224 -9.52%
2004-05-13 0 0.420 0.400 0.420 0.420 0.420 10,000 4,200 0.4200 0.355 0.338 0.355 0.355 0.355 11,842 0.3547 0.00%
2004-05-12 0 0.420 0.380 0.420 - - 0 0 - 0.355 0.321 0.355 - - 0 - -6.67%
2004-05-11 0 0.450 - 0.450 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2004-05-10 0 0.450 0.400 0.450 0.460 0.460 280,000 128,800 0.4600 0.380 0.338 0.380 0.388 0.388 331,568 0.3885 9.76%
2004-05-07 0 0.410 0.400 0.430 0.410 0.410 130,000 53,100 0.4085 0.346 0.338 0.363 0.346 0.346 153,942 0.3449 0.00%
2004-05-06 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 0.346 0.346 0.363 0.346 0.346 59,209 0.3462 0.00%
2004-05-05 0 0.410 - 0.420 0.410 0.420 190,000 79,600 0.4189 0.346 - 0.355 0.346 0.355 224,992 0.3538 -3.53%
2004-05-04 0 0.425 0.420 0.425 - - 0 0 - 0.359 0.355 0.359 - - 0 - 0.00%
2004-05-03 0 0.425 0.420 0.425 0.425 0.425 200,000 85,000 0.4250 0.359 0.355 0.359 0.359 0.359 236,834 0.3589 0.00%
2004-04-30 0 0.425 0.425 0.440 0.425 0.425 220,000 93,500 0.4250 0.359 0.359 0.372 0.359 0.359 260,518 0.3589 0.00%
2004-04-29 0 0.425 0.425 0.440 0.425 0.425 80,000 34,000 0.4250 0.359 0.359 0.372 0.359 0.359 94,734 0.3589 0.00%
2004-04-28 0 0.425 0.425 0.435 0.420 0.420 10,000 4,200 0.4200 0.359 0.359 0.367 0.355 0.355 11,842 0.3547 0.00%
2004-04-27 0 0.425 0.420 0.440 0.425 0.430 280,000 119,150 0.4255 0.359 0.355 0.372 0.359 0.363 331,568 0.3594 0.00%
2004-04-26 0 0.425 0.425 0.430 0.425 0.430 220,000 94,000 0.4273 0.359 0.359 0.363 0.359 0.363 260,518 0.3608 -1.16%
2004-04-23 0 0.430 0.425 0.430 0.430 0.430 280,000 120,400 0.4300 0.363 0.359 0.363 0.363 0.363 331,568 0.3631 0.00%
2004-04-22 0 0.430 0.425 0.435 - - 0 0 - 0.363 0.359 0.367 - - 0 - 0.00%
2004-04-21 0 0.430 0.430 0.440 0.430 0.430 9,150,000 2,764,500 0.3021 0.363 0.363 0.372 0.363 0.363 10,835,163 0.2551 0.00%
2004-04-20 0 0.430 0.420 0.440 0.430 0.430 210,000 90,300 0.4300 0.363 0.355 0.372 0.363 0.363 248,676 0.3631 2.38%
2004-04-19 0 0.420 0.415 0.440 0.415 0.455 850,000 367,700 0.4326 0.355 0.350 0.372 0.350 0.384 1,006,545 0.3653 -4.55%
2004-04-16 0 0.440 0.420 0.440 0.415 0.455 580,000 252,300 0.4350 0.372 0.355 0.372 0.350 0.384 686,819 0.3673 1.15%
2004-04-15 0 0.435 0.425 0.450 0.435 0.440 6,830,000 2,601,150 0.3808 0.367 0.359 0.380 0.367 0.372 8,087,886 0.3216 -1.14%
2004-04-14 0 0.440 0.440 0.470 0.440 0.455 600,000 241,350 0.4023 0.372 0.372 0.397 0.372 0.384 710,502 0.3397 -5.38%
2004-04-13 0 0.465 0.445 0.470 0.445 0.465 110,000 50,950 0.4632 0.393 0.376 0.397 0.376 0.393 130,259 0.3911 2.20%
2004-04-08 0 0.455 0.445 0.460 0.455 0.460 120,000 54,900 0.4575 0.384 0.376 0.388 0.384 0.388 142,100 0.3863 2.25%
2004-04-07 0 0.445 0.445 0.460 - - 0 0 - 0.376 0.376 0.388 - - 0 - 0.00%
2004-04-06 0 0.445 0.445 0.460 0.440 0.480 120,000 53,400 0.4450 0.376 0.376 0.388 0.372 0.405 142,100 0.3758 -3.26%
2004-04-02 0 0.460 0.450 0.460 0.460 0.500 390,000 190,000 0.4872 0.388 0.380 0.388 0.388 0.422 461,827 0.4114 -2.13%
2004-04-01 0 0.470 - 0.470 - - 0 0 - 0.397 - 0.397 - - 0 - -1.05%
2004-03-31 0 0.475 - 0.475 0.485 0.485 120,000 58,200 0.4850 0.401 - 0.401 0.410 0.410 142,100 0.4096 5.56%
2004-03-30 0 0.450 0.420 0.485 0.450 0.450 100,000 45,000 0.4500 0.380 0.355 0.410 0.380 0.380 118,417 0.3800 0.00%
2004-03-29 0 0.450 0.430 0.450 0.450 0.455 420,000 190,300 0.4531 0.380 0.363 0.380 0.380 0.384 497,352 0.3826 -2.17%
2004-03-26 0 0.460 0.460 0.470 0.460 0.485 420,000 199,450 0.4749 0.388 0.388 0.397 0.388 0.410 497,352 0.4010 -4.17%
2004-03-25 0 0.480 0.470 0.485 0.465 0.480 850,000 401,750 0.4726 0.405 0.397 0.410 0.393 0.405 1,006,545 0.3991 1.05%
2004-03-24 0 0.475 0.465 0.475 0.475 0.475 500,000 237,500 0.4750 0.401 0.393 0.401 0.401 0.401 592,085 0.4011 0.00%
2004-03-23 0 0.475 0.470 0.490 0.465 0.520 2,110,000 1,014,000 0.4806 0.401 0.397 0.414 0.393 0.439 2,498,600 0.4058 -4.04%
2004-03-22 0 0.495 0.470 0.500 0.455 0.500 3,180,000 1,526,100 0.4799 0.418 0.397 0.422 0.384 0.422 3,765,663 0.4053 6.45%
2004-03-19 0 0.465 0.460 0.490 0.465 0.490 1,230,000 587,350 0.4775 0.393 0.388 0.414 0.393 0.414 1,456,530 0.4033 0.00%
2004-03-18 0 0.465 0.465 0.500 0.465 0.465 500,000 232,500 0.4650 0.393 0.393 0.422 0.393 0.393 592,085 0.3927 -2.11%
2004-03-17 0 0.475 0.460 0.480 0.460 0.475 1,290,000 604,750 0.4688 0.401 0.388 0.405 0.388 0.401 1,527,580 0.3959 2.15%
2004-03-16 0 0.465 0.460 0.475 0.465 0.480 140,000 65,700 0.4693 0.393 0.388 0.401 0.393 0.405 165,784 0.3963 -3.12%
2004-03-15 0 0.480 0.460 0.500 - - 0 0 - 0.405 0.388 0.422 - - 0 - 0.00%
2004-03-12 0 0.480 0.470 0.490 0.470 0.480 150,000 71,050 0.4737 0.405 0.397 0.414 0.397 0.405 177,626 0.4000 0.00%
2004-03-11 0 0.480 0.480 0.500 0.480 0.510 140,000 70,600 0.5043 0.405 0.405 0.422 0.405 0.431 165,784 0.4259 -5.88%
2004-03-10 0 0.510 0.485 0.510 0.500 0.510 520,000 265,000 0.5096 0.431 0.410 0.431 0.422 0.431 615,769 0.4304 0.00%
2004-03-09 0 0.510 0.490 0.510 0.510 0.510 500,000 255,000 0.5100 0.431 0.414 0.431 0.431 0.431 592,085 0.4307 -1.92%
2004-03-08 0 0.520 0.495 0.520 0.495 0.520 1,790,000 919,250 0.5135 0.439 0.418 0.439 0.418 0.439 2,119,666 0.4337 1.96%
2004-03-05 0 0.510 0.500 0.510 0.500 0.510 1,170,000 590,200 0.5044 0.431 0.422 0.431 0.422 0.431 1,385,480 0.4260 4.08%
2004-03-04 0 0.490 0.490 0.500 0.485 0.490 2,120,000 1,031,300 0.4865 0.414 0.414 0.422 0.410 0.414 2,510,442 0.4108 3.16%
2004-03-03 0 0.475 0.470 0.490 - - 40,000 20,000 0.5000 0.401 0.397 0.414 - - 47,367 0.4222 0.00%
2004-03-02 0 0.475 0.470 0.500 0.465 0.480 380,000 181,950 0.4788 0.401 0.397 0.422 0.393 0.405 449,985 0.4043 -1.04%
2004-03-01 0 0.480 0.465 0.480 0.440 0.480 160,000 73,150 0.4572 0.405 0.393 0.405 0.372 0.405 189,467 0.3861 0.00%
2004-02-27 0 0.480 0.480 0.490 0.480 0.500 820,000 396,900 0.4840 0.405 0.405 0.414 0.405 0.422 971,020 0.4087 -5.88%
2004-02-26 0 0.510 0.495 0.510 0.500 0.510 190,000 95,700 0.5037 0.431 0.418 0.431 0.422 0.431 224,992 0.4253 -3.77%
2004-02-25 0 0.530 0.500 0.530 0.500 0.530 2,020,000 1,041,300 0.5155 0.448 0.422 0.448 0.422 0.448 2,392,025 0.4353 6.00%
2004-02-24 0 0.500 0.500 0.520 0.500 0.550 5,000,000 2,515,400 0.5031 0.422 0.422 0.439 0.422 0.464 5,920,854 0.4248 -5.66%
2004-02-23 0 0.530 0.520 0.540 0.520 0.550 1,830,000 964,900 0.5273 0.448 0.439 0.456 0.439 0.464 2,167,033 0.4453 1.92%
2004-02-20 0 0.520 0.510 0.530 0.500 0.520 1,820,000 939,700 0.5163 0.439 0.431 0.448 0.422 0.439 2,155,191 0.4360 0.00%
2004-02-19 0 0.520 0.510 0.520 0.485 0.520 3,820,000 1,852,800 0.4850 0.439 0.431 0.439 0.410 0.439 4,523,532 0.4096 7.22%
2004-02-18 0 0.485 0.475 0.485 0.480 0.485 1,620,000 781,200 0.4822 0.410 0.401 0.410 0.405 0.410 1,918,357 0.4072 3.19%
2004-02-17 0 0.470 0.460 0.475 0.465 0.480 1,960,000 926,450 0.4727 0.397 0.388 0.401 0.393 0.405 2,320,975 0.3992 -2.08%
2004-02-16 0 0.480 0.470 0.485 0.465 0.485 2,520,000 1,198,850 0.4757 0.405 0.397 0.410 0.393 0.410 2,984,110 0.4017 3.23%
2004-02-13 0 0.465 0.450 0.470 0.460 0.470 410,000 191,100 0.4661 0.393 0.380 0.397 0.388 0.397 485,510 0.3936 -1.06%
2004-02-12 0 0.470 0.440 0.475 0.470 0.470 100,000 47,000 0.4700 0.397 0.372 0.401 0.397 0.397 118,417 0.3969 2.17%
2004-02-11 0 0.460 0.440 0.475 0.460 0.480 90,000 42,100 0.4678 0.388 0.372 0.401 0.388 0.405 106,575 0.3950 -1.08%
2004-02-10 0 0.465 0.460 0.470 0.465 0.470 330,000 155,000 0.4697 0.393 0.388 0.397 0.393 0.397 390,776 0.3966 3.33%
2004-02-09 0 0.450 0.450 0.470 0.440 0.440 140,000 61,600 0.4400 0.380 0.380 0.397 0.372 0.372 165,784 0.3716 2.27%
2004-02-06 0 0.440 0.420 0.460 0.420 0.440 190,000 80,850 0.4255 0.372 0.355 0.388 0.355 0.372 224,992 0.3593 6.02%
2004-02-05 0 0.415 0.415 0.430 0.415 0.415 20,000 8,300 0.4150 0.350 0.350 0.363 0.350 0.350 23,683 0.3505 -5.68%
2004-02-04 0 0.440 0.430 0.450 0.440 0.440 350,000 154,000 0.4400 0.372 0.363 0.380 0.372 0.372 414,460 0.3716 2.33%
2004-02-03 0 0.430 0.425 0.450 0.420 0.440 310,000 132,950 0.4289 0.363 0.359 0.380 0.355 0.372 367,093 0.3622 2.38%
2004-02-02 0 0.420 0.420 0.440 0.420 0.440 170,000 72,500 0.4265 0.355 0.355 0.372 0.355 0.372 201,309 0.3601 -4.55%
2004-01-30 0 0.440 0.430 0.450 0.410 0.440 570,000 239,400 0.4200 0.372 0.363 0.380 0.346 0.372 674,977 0.3547 2.33%
2004-01-29 0 0.430 0.430 0.440 0.430 0.450 190,000 83,000 0.4368 0.363 0.363 0.372 0.363 0.380 224,992 0.3689 -4.44%
2004-01-28 0 0.450 0.450 0.455 0.435 0.450 820,000 359,850 0.4388 0.380 0.380 0.384 0.367 0.380 971,020 0.3706 0.00%
2004-01-27 0 0.450 0.450 0.470 0.445 0.470 200,000 91,750 0.4588 0.380 0.380 0.397 0.376 0.397 236,834 0.3874 0.00%
2004-01-26 0 0.450 0.440 0.470 0.440 0.500 1,340,000 626,200 0.4673 0.380 0.372 0.397 0.372 0.422 1,586,789 0.3946 -4.26%
2004-01-21 0 0.470 0.460 0.470 0.440 0.470 440,000 194,500 0.4420 0.397 0.388 0.397 0.372 0.397 521,035 0.3733 8.05%
2004-01-20 0 0.435 0.430 0.450 0.435 0.450 1,020,000 445,850 0.4371 0.367 0.363 0.380 0.367 0.380 1,207,854 0.3691 0.00%
2004-01-19 0 0.435 0.435 0.450 0.435 0.470 580,000 257,300 0.4436 0.367 0.367 0.380 0.367 0.397 686,819 0.3746 -3.33%
2004-01-16 0 0.450 0.450 0.460 0.450 0.460 560,000 252,100 0.4502 0.380 0.380 0.388 0.380 0.388 663,136 0.3802 -4.26%
2004-01-15 0 0.470 0.450 0.475 0.455 0.480 1,740,000 804,150 0.4622 0.397 0.380 0.401 0.384 0.405 2,060,457 0.3903 0.00%
2004-01-14 0 0.470 0.470 0.480 0.410 0.480 2,380,000 1,071,500 0.4502 0.397 0.397 0.405 0.346 0.405 2,818,326 0.3802 0.00%
2004-01-13 0 0.470 0.460 0.480 0.460 0.520 5,810,000 2,740,200 0.4716 0.397 0.388 0.405 0.388 0.439 6,880,032 0.3983 -5.05%
2004-01-12 0 0.495 0.490 0.495 0.460 0.550 6,420,000 3,304,850 0.5148 0.418 0.414 0.418 0.388 0.464 7,602,376 0.4347 -4.81%
2004-01-09 0 0.520 0.510 0.520 0.460 0.650 80,550,000 34,333,150 0.4262 0.439 0.431 0.439 0.388 0.549 95,384,957 0.3599

Webb-site Database - Powered By Linux Group

Back to top