Century Sunshine Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08276  2004-02-17  2008-07-31  2008-08-01
HK Main 00509  2008-08-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-03-31 0 0.170 0.170 0.188 0.170 0.171 182,750 30,904 0.1691 0.170 0.170 0.188 0.170 0.171 182,750 0.1691 -10.05%
2025-03-28 0 0.189 - 0.200 0.189 0.189 20,125 3,803 0.1890 0.189 - 0.200 0.189 0.189 20,125 0.1890 0.00%
2025-03-27 0 0.189 0.189 0.200 - - 656 120 0.1829 0.189 0.189 0.200 - - 656 0.1829 0.00%
2025-03-26 0 0.189 0.189 - - - 393 72 0.1832 0.189 0.189 - - - 393 0.1832 0.00%
2025-03-25 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2025-03-24 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2025-03-21 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2025-03-20 0 0.189 - 0.200 - - 0 0 - 0.189 - 0.200 - - 0 - 0.00%
2025-03-19 0 0.189 0.189 0.200 - - 2,625 483 0.1840 0.189 0.189 0.200 - - 2,625 0.1840 0.00%
2025-03-18 0 0.189 0.189 0.200 0.172 0.181 154,546 27,445 0.1776 0.189 0.189 0.200 0.172 0.181 154,546 0.1776 0.00%
2025-03-17 0 0.189 - 0.200 - - 0 0 - 0.189 - 0.200 - - 0 - 0.00%
2025-03-14 0 0.189 - - - - 750 127 0.1693 0.189 - - - - 750 0.1693 0.00%
2025-03-13 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2025-03-12 0 0.189 0.189 - 0.189 0.189 69,206 12,841 0.1855 0.189 0.189 - 0.189 0.189 69,206 0.1855 8.00%
2025-03-11 0 0.175 0.175 0.189 0.175 0.175 10,000 1,750 0.1750 0.175 0.175 0.189 0.175 0.175 10,000 0.1750 -7.41%
2025-03-10 0 0.189 0.170 0.210 - - 0 0 - 0.189 0.170 0.210 - - 0 - 0.00%
2025-03-07 0 0.189 - - - - 250 42 0.1680 0.189 - - - - 250 0.1680 0.00%
2025-03-06 0 0.189 - 0.210 0.189 0.200 38,730 7,427 0.1918 0.189 - 0.210 0.189 0.200 38,730 0.1918 -10.00%
2025-03-05 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2025-03-04 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-03-03 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
2025-02-28 0 0.220 - 0.220 0.220 0.220 30,000 6,600 0.2200 0.220 - 0.220 0.220 0.220 30,000 0.2200 0.00%
2025-02-27 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-02-26 0 0.220 - 0.220 - - 3,750 712 0.1899 0.220 - 0.220 - - 3,750 0.1899 -1.79%
2025-02-25 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-02-24 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2025-02-21 0 0.224 0.151 0.224 - - 0 0 - 0.224 0.151 0.224 - - 0 - 0.00%
2025-02-20 0 0.224 0.172 - 0.224 0.224 30,025 6,720 0.2238 0.224 0.172 - 0.224 0.224 30,025 0.2238 -0.44%
2025-02-19 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-02-18 0 0.225 0.200 0.225 - - 0 0 - 0.225 0.200 0.225 - - 0 - 0.00%
2025-02-17 0 0.225 - 0.240 - - 0 0 - 0.225 - 0.240 - - 0 - 0.00%
2025-02-14 0 0.225 0.171 0.225 - - 0 0 - 0.225 0.171 0.225 - - 0 - -2.17%
2025-02-13 0 0.230 0.060 - - - 0 0 - 0.230 0.060 - - - 0 - 0.00%
2025-02-12 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
2025-02-11 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-02-10 0 0.230 - 0.250 0.230 0.230 10,000 2,300 0.2300 0.230 - 0.250 0.230 0.230 10,000 0.2300 0.00%
2025-02-07 0 0.230 0.180 0.280 0.178 0.230 125,500 26,369 0.2101 0.230 0.180 0.280 0.178 0.230 125,500 0.2101 9.52%
2025-02-06 0 0.210 - 0.260 - - 0 0 - 0.210 - 0.260 - - 0 - 0.00%
2025-02-05 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-02-04 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-02-03 0 0.210 - - - - 1,137 225 0.1979 0.210 - - - - 1,137 0.1979 0.00%
2025-01-28 0 0.210 - - 0.210 0.210 22,500 4,695 0.2087 0.210 - - 0.210 0.210 22,500 0.2087 0.00%
2025-01-27 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-01-24 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-01-23 0 0.210 - - 0.210 0.210 30,000 6,300 0.2100 0.210 - - 0.210 0.210 30,000 0.2100 0.00%
2025-01-22 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-01-21 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-01-20 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2025-01-17 0 0.210 - - - - 1,181 233 0.1973 0.210 - - - - 1,181 0.1973 0.00%
2025-01-16 0 0.210 0.200 0.222 0.210 0.212 34,954 7,330 0.2097 0.210 0.200 0.222 0.210 0.212 34,954 0.2097 -5.41%
2025-01-15 0 0.222 0.210 0.265 0.222 0.224 310,000 69,280 0.2235 0.222 0.210 0.265 0.222 0.224 310,000 0.2235 -16.23%
2025-01-14 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2025-01-13 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-01-10 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-01-09 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-01-08 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-01-07 0 0.270 - 0.300 - - 10,000 2,775 0.2775 0.270 - 0.300 - - 10,000 0.2775 0.00%
2025-01-06 0 0.270 0.270 0.300 0.265 0.280 81,312 22,128 0.2721 0.270 0.270 0.300 0.265 0.280 81,312 0.2721 -18.18%
2025-01-03 0 0.330 - 0.400 - - 0 0 - 0.330 - 0.400 - - 0 - 0.00%
2025-01-02 0 0.330 - 0.370 - - 0 0 - 0.330 - 0.370 - - 0 - 0.00%
2024-12-31 0 0.330 - 0.370 - - 0 0 - 0.330 - 0.370 - - 0 - 0.00%
2024-12-30 0 0.330 0.230 0.330 - - 4,000 1,000 0.2500 0.330 0.230 0.330 - - 4,000 0.2500 -5.71%
2024-12-27 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
2024-12-24 0 0.350 - 0.390 - - 262 62 0.2366 0.350 - 0.390 - - 262 0.2366 0.00%
2024-12-23 0 0.350 - 0.390 - - 0 0 - 0.350 - 0.390 - - 0 - 0.00%
2024-12-20 0 0.350 - 0.390 - - 0 0 - 0.350 - 0.390 - - 0 - 0.00%
2024-12-19 0 0.350 - 0.380 - - 0 0 - 0.350 - 0.380 - - 0 - 0.00%
2024-12-18 0 0.350 - 0.360 - - 3,700 851 0.2300 0.350 - 0.360 - - 3,700 0.2300 0.00%
2024-12-17 0 0.350 - 0.370 - - 17 4 0.2353 0.350 - 0.370 - - 17 0.2353 0.00%
2024-12-16 0 0.350 - 0.390 - - 0 0 - 0.350 - 0.390 - - 0 - 0.00%
2024-12-13 0 0.350 0.300 0.405 - - 0 0 - 0.350 0.300 0.405 - - 0 - 0.00%
2024-12-12 0 0.350 0.340 0.425 0.350 0.450 83,031 34,487 0.4154 0.350 0.340 0.425 0.350 0.450 83,031 0.4154 0.00%
2024-12-11 0 0.350 0.350 0.440 0.300 0.300 10,000 3,000 0.3000 0.350 0.350 0.440 0.300 0.300 10,000 0.3000 4.48%
2024-12-10 0 0.335 0.300 0.335 0.350 0.350 10,000 3,500 0.3500 0.335 0.300 0.335 0.350 0.350 10,000 0.3500 -4.29%
2024-12-09 0 0.350 0.350 0.370 0.310 0.310 130,000 40,300 0.3100 0.350 0.350 0.370 0.310 0.310 130,000 0.3100 6.06%
2024-12-06 0 0.330 0.255 0.350 - - 0 0 - 0.330 0.255 0.350 - - 0 - 0.00%
2024-12-05 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2024-12-04 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-12-03 0 0.330 0.280 0.380 - - 533 138 0.2589 0.330 0.280 0.380 - - 533 0.2589 0.00%
2024-12-02 0 0.330 0.255 0.380 - - 0 0 - 0.330 0.255 0.380 - - 0 - 0.00%
2024-11-29 0 0.330 0.330 0.375 0.330 0.330 20,000 6,600 0.3300 0.330 0.330 0.375 0.330 0.330 20,000 0.3300 -1.49%
2024-11-28 0 0.335 - 0.395 - - 0 0 - 0.335 - 0.395 - - 0 - 0.00%
2024-11-27 0 0.335 - 0.395 - - 0 0 - 0.335 - 0.395 - - 0 - 0.00%
2024-11-26 0 0.335 0.250 0.395 - - 1,312 334 0.2546 0.335 0.250 0.395 - - 1,312 0.2546 0.00%
2024-11-25 0 0.335 0.260 0.420 - - 0 0 - 0.335 0.260 0.420 - - 0 - 0.00%
2024-11-22 0 0.335 0.335 0.410 0.300 0.400 130,000 46,100 0.3546 0.335 0.335 0.410 0.300 0.400 130,000 0.3546 -20.24%
2024-11-21 0 0.420 0.410 0.455 0.420 0.430 22,375 9,426 0.4213 0.420 0.410 0.455 0.420 0.430 22,375 0.4213 -6.67%
2024-11-20 0 0.450 0.420 0.455 0.420 0.460 96,468 42,559 0.4412 0.450 0.420 0.455 0.420 0.460 96,468 0.4412 7.14%
2024-11-19 0 0.420 0.420 0.440 0.420 0.470 113,554 51,013 0.4492 0.420 0.420 0.440 0.420 0.470 113,554 0.4492 -6.67%
2024-11-18 0 0.450 0.450 0.470 0.390 0.475 873,375 373,572 0.4277 0.450 0.450 0.470 0.390 0.475 873,375 0.4277 -6.25%
2024-11-15 0 0.480 0.425 0.480 0.415 0.480 329,000 148,425 0.4511 0.480 0.425 0.480 0.415 0.480 329,000 0.4511 0.00%
2024-11-14 0 0.480 0.445 0.480 0.440 0.490 310,000 145,050 0.4679 0.480 0.445 0.480 0.440 0.490 310,000 0.4679 7.87%
2024-11-13 0 0.445 0.350 0.445 0.420 0.445 70,000 30,500 0.4357 0.445 0.350 0.445 0.420 0.445 70,000 0.4357 -1.11%
2024-11-12 0 0.450 0.375 0.450 0.400 0.470 861,375 364,678 0.4234 0.450 0.375 0.450 0.400 0.470 861,375 0.4234 8.43%
2024-11-11 0 0.415 0.385 0.415 0.330 0.435 1,552,680 611,794 0.3940 0.415 0.385 0.415 0.330 0.435 1,552,680 0.3940 38.33%
2024-11-08 0 0.300 0.300 0.335 0.295 0.355 337,250 105,243 0.3121 0.300 0.300 0.335 0.295 0.355 337,250 0.3121 1.69%
2024-11-07 0 0.295 0.255 0.295 0.295 0.300 40,393 11,958 0.2960 0.295 0.255 0.295 0.295 0.300 40,393 0.2960 9.26%
2024-11-06 0 0.270 0.230 0.290 0.270 0.300 70,000 19,900 0.2843 0.270 0.230 0.290 0.270 0.300 70,000 0.2843 0.00%
2024-11-05 0 0.270 0.238 0.290 - - 0 0 - 0.270 0.238 0.290 - - 0 - 0.00%
2024-11-04 0 0.270 - 0.290 - - 1 0 - 0.270 - 0.290 - - 1 - 0.00%
2024-11-01 0 0.270 0.200 0.280 0.270 0.270 12,500 3,362 0.2690 0.270 0.200 0.280 0.270 0.270 12,500 0.2690 -8.47%
2024-10-31 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2024-10-30 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2024-10-29 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2024-10-28 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2024-10-25 0 0.295 0.260 0.295 0.255 0.300 152,350 42,161 0.2767 0.295 0.260 0.295 0.255 0.300 152,350 0.2767 9.26%
2024-10-24 0 0.270 0.260 0.275 - - 3,937 944 0.2398 0.270 0.260 0.275 - - 3,937 0.2398 0.00%
2024-10-23 0 0.270 0.260 0.270 - - 787 181 0.2300 0.270 0.260 0.270 - - 787 0.2300 0.00%
2024-10-22 0 0.270 0.255 0.270 0.250 0.315 107,762 29,449 0.2733 0.270 0.255 0.270 0.250 0.315 107,762 0.2733 8.00%
2024-10-21 0 0.250 0.250 0.310 0.249 0.250 41,887 10,396 0.2482 0.250 0.250 0.310 0.249 0.250 41,887 0.2482 0.00%
2024-10-18 0 0.250 0.250 0.310 - - 0 0 - 0.250 0.250 0.310 - - 0 - 0.00%
2024-10-17 0 0.250 0.250 0.320 - - 525 128 0.2438 0.250 0.250 0.320 - - 525 0.2438 0.00%
2024-10-16 0 0.250 0.176 0.310 - - 0 0 - 0.250 0.176 0.310 - - 0 - 0.00%
2024-10-15 0 0.250 0.186 0.300 0.250 0.250 30,000 7,500 0.2500 0.250 0.186 0.300 0.250 0.250 30,000 0.2500 0.00%
2024-10-14 0 0.250 - 0.270 0.250 0.300 672,743 184,990 0.2750 0.250 - 0.270 0.250 0.300 672,743 0.2750 -21.87%
2024-10-10 0 0.320 0.290 0.320 0.270 0.320 180,000 50,600 0.2811 0.320 0.290 0.320 0.270 0.320 180,000 0.2811 -3.03%
2024-10-09 0 0.330 0.270 0.360 0.249 0.490 1,056,625 357,323 0.3382 0.330 0.270 0.360 0.249 0.490 1,056,625 0.3382 24.53%
2024-10-08 0 0.265 0.265 0.295 0.250 0.345 290,618 81,689 0.2811 0.265 0.265 0.295 0.250 0.345 290,618 0.2811 -10.17%
2024-10-07 0 0.295 0.290 0.335 0.238 0.540 2,456,788 857,276 0.3489 0.295 0.290 0.335 0.238 0.540 2,456,788 0.3489 37.21%
2024-10-04 0 0.215 0.196 0.218 0.196 0.215 121,830 24,323 0.1996 0.215 0.196 0.218 0.196 0.215 121,830 0.1996 11.98%
2024-10-03 0 0.192 0.192 0.200 0.191 0.192 75,827 14,268 0.1882 0.192 0.192 0.200 0.191 0.192 75,827 0.1882 0.52%
2024-10-02 0 0.191 0.160 0.195 0.149 0.191 255,750 42,711 0.1670 0.191 0.160 0.195 0.149 0.191 255,750 0.1670 52.80%
2024-09-30 0 0.125 0.125 0.139 0.125 0.126 145,062 18,212 0.1255 0.125 0.125 0.139 0.125 0.126 145,062 0.1255 1.63%
2024-09-27 0 0.123 0.123 - 0.123 0.124 104,250 12,870 0.1235 0.123 0.123 - 0.123 0.124 104,250 0.1235 1.65%
2024-09-26 0 0.121 0.121 0.136 0.121 0.121 25,000 2,980 0.1192 0.121 0.121 0.136 0.121 0.121 25,000 0.1192 0.83%
2024-09-25 0 0.120 0.120 0.139 0.120 0.120 80,161 9,531 0.1189 0.120 0.120 0.139 0.120 0.120 80,161 0.1189 0.00%
2024-09-24 0 0.120 0.120 0.133 - - 12 1 0.0833 0.120 0.120 0.133 - - 12 0.0833 0.00%
2024-09-23 0 0.120 0.115 0.142 - - 0 0 - 0.120 0.115 0.142 - - 0 - 0.00%
2024-09-20 0 0.120 0.113 0.137 - - 0 0 - 0.120 0.113 0.137 - - 0 - 0.00%
2024-09-19 0 0.120 0.100 0.136 - - 0 0 - 0.120 0.100 0.136 - - 0 - 0.00%
2024-09-17 0 0.120 0.100 0.129 - - 750 67 0.0893 0.120 0.100 0.129 - - 750 0.0893 0.00%
2024-09-16 0 0.120 0.108 0.130 - - 0 0 - 0.120 0.108 0.130 - - 0 - 0.00%
2024-09-13 0 0.120 0.109 0.136 - - 1,000 103 0.1030 0.120 0.109 0.136 - - 1,000 0.1030 0.00%
2024-09-12 0 0.120 0.109 0.131 0.120 0.120 20,000 2,400 0.1200 0.120 0.109 0.131 0.120 0.120 20,000 0.1200 9.09%
2024-09-11 0 0.110 0.110 0.130 - - 0 0 - 0.110 0.110 0.130 - - 0 - 0.00%
2024-09-10 0 0.110 0.108 0.126 0.110 0.111 66,730 7,283 0.1091 0.110 0.108 0.126 0.110 0.111 66,730 0.1091 -15.38%
2024-09-09 0 0.130 0.109 0.130 0.130 0.130 260,000 33,800 0.1300 0.130 0.109 0.130 0.130 0.130 260,000 0.1300 0.00%
2024-09-05 0 0.130 0.130 0.152 - - 0 0 - 0.130 0.130 0.152 - - 0 - 0.00%
2024-09-04 0 0.130 0.130 0.154 - - 0 0 - 0.130 0.130 0.154 - - 0 - 0.00%
2024-09-03 0 0.130 0.111 - - - 0 0 - 0.130 0.111 - - - 0 - 0.00%
2024-09-02 0 0.130 0.130 0.143 - - 0 0 - 0.130 0.130 0.143 - - 0 - 0.78%
2024-08-30 0 0.129 0.129 - - - 0 0 - 0.129 0.129 - - - 0 - 1.57%
2024-08-29 0 0.127 0.127 - - - 31 3 0.0968 0.127 0.127 - - - 31 0.0968 0.00%
2024-08-28 0 0.127 0.127 0.170 0.119 0.126 150,000 18,170 0.1211 0.127 0.127 0.170 0.119 0.126 150,000 0.1211 7.63%
2024-08-27 0 0.118 0.118 0.128 - - 1,500 165 0.1100 0.118 0.118 0.128 - - 1,500 0.1100 0.00%
2024-08-26 0 0.118 0.118 0.129 - - 1,936 209 0.1080 0.118 0.118 0.129 - - 1,936 0.1080 0.00%
2024-08-23 0 0.118 0.115 0.118 0.104 0.118 244,250 25,530 0.1045 0.118 0.115 0.118 0.104 0.118 244,250 0.1045 2.61%
2024-08-22 0 0.115 0.115 0.128 0.115 0.115 39,075 4,441 0.1137 0.115 0.115 0.128 0.115 0.115 39,075 0.1137 2.68%
2024-08-21 0 0.112 0.112 0.127 0.102 0.104 50,000 5,170 0.1034 0.112 0.112 0.127 0.102 0.104 50,000 0.1034 1.82%
2024-08-20 0 0.110 0.110 0.132 0.107 0.110 31,000 3,340 0.1077 0.110 0.110 0.132 0.107 0.110 31,000 0.1077 -12.70%
2024-08-19 0 0.126 0.126 0.136 0.125 0.125 11,575 1,401 0.1210 0.126 0.126 0.136 0.125 0.125 11,575 0.1210 0.00%
2024-08-16 0 0.126 0.126 0.136 - - 0 0 - 0.126 0.126 0.136 - - 0 - 0.00%
2024-08-15 0 0.126 0.126 0.137 - - 0 0 - 0.126 0.126 0.137 - - 0 - 0.00%
2024-08-14 0 0.126 0.126 0.137 - - 500 60 0.1200 0.126 0.126 0.137 - - 500 0.1200 2.44%
2024-08-13 0 0.123 0.123 0.138 - - 0 0 - 0.123 0.123 0.138 - - 0 - 6.96%
2024-08-12 0 0.115 0.115 0.129 0.112 0.117 55,506 6,300 0.1135 0.115 0.115 0.129 0.112 0.117 55,506 0.1135 -10.16%
2024-08-09 0 0.128 0.128 0.143 - - 0 0 - 0.128 0.128 0.143 - - 0 - 0.00%
2024-08-08 0 0.128 0.128 0.130 0.128 0.132 580,000 74,690 0.1288 0.128 0.128 0.130 0.128 0.132 580,000 0.1288 -3.03%
2024-08-07 0 0.132 0.128 0.143 0.128 0.132 40,000 5,200 0.1300 0.132 0.128 0.143 0.128 0.132 40,000 0.1300 -18.52%
2024-08-06 0 0.162 0.140 - - - 0 0 - 0.162 0.140 - - - 0 - 0.00%
2024-08-05 0 0.162 0.142 0.162 0.162 0.162 20,000 3,240 0.1620 0.162 0.142 0.162 0.162 0.162 20,000 0.1620 -1.82%
2024-08-02 0 0.165 0.141 0.165 - - 0 0 - 0.165 0.141 0.165 - - 0 - 0.00%
2024-08-01 0 0.165 0.165 0.178 0.165 0.177 209,125 34,528 0.1651 0.165 0.165 0.178 0.165 0.177 209,125 0.1651 -5.71%
2024-07-31 0 0.175 0.151 0.180 0.174 0.178 185,931 32,632 0.1755 0.175 0.151 0.180 0.174 0.178 185,931 0.1755 -8.85%
2024-07-30 0 0.192 0.138 0.197 0.192 0.192 350,000 67,200 0.1920 0.192 0.138 0.197 0.192 0.192 350,000 0.1920 -2.04%
2024-07-29 0 0.196 0.150 0.200 0.196 0.224 74,734 15,540 0.2079 0.196 0.150 0.200 0.196 0.224 74,734 0.2079 -2.00%
2024-07-26 0 0.200 0.155 0.208 0.130 0.220 488,287 82,269 0.1685 0.200 0.155 0.208 0.130 0.220 488,287 0.1685 53.85%
2024-07-25 0 0.130 0.121 0.135 0.120 0.131 234,649 29,321 0.1250 0.130 0.121 0.135 0.120 0.131 234,649 0.1250 -3.70%
2024-07-24 0 0.135 0.134 0.150 0.135 0.153 111,000 15,855 0.1428 0.135 0.134 0.150 0.135 0.153 111,000 0.1428 -19.64%
2024-07-23 0 0.168 0.152 0.168 0.169 0.170 63,937 10,633 0.1663 0.168 0.152 0.168 0.169 0.170 63,937 0.1663 -1.18%
2024-07-22 0 0.170 0.151 0.170 - - 0 0 - 0.170 0.151 0.170 - - 0 - -0.58%
2024-07-19 0 0.171 0.170 0.220 0.141 0.180 720,687 121,536 0.1686 0.171 0.170 0.220 0.141 0.180 720,687 0.1686 -18.96%
2024-07-18 0 0.211 0.185 0.221 - - 25,156 5,444 0.2164 0.211 0.185 0.221 - - 25,156 0.2164 0.00%
2024-07-17 0 0.211 0.211 0.220 0.210 0.240 87,677 18,749 0.2138 0.211 0.211 0.220 0.210 0.240 87,677 0.2138 -12.08%
2024-07-16 0 0.240 0.202 0.240 0.240 0.240 375 90 0.2400 0.240 0.202 0.240 0.240 0.240 375 0.2400 -5.88%
2024-07-15 0 0.255 0.218 0.243 0.230 0.255 50,250 11,572 0.2303 0.255 0.218 0.243 0.230 0.255 50,250 0.2303 -1.92%
2024-07-12 0 0.260 0.230 0.260 0.220 0.265 79,375 19,888 0.2506 0.260 0.230 0.260 0.220 0.265 79,375 0.2506 4.84%
2024-07-11 0 0.248 0.211 0.248 0.209 0.250 43,375 10,752 0.2479 0.248 0.211 0.248 0.209 0.250 43,375 0.2479 -0.80%
2024-07-10 0 0.250 0.215 0.250 0.215 0.260 121,875 29,151 0.2392 0.250 0.215 0.250 0.215 0.260 121,875 0.2392 4.17%
2024-07-09 0 0.240 - 0.240 0.240 0.260 53,000 12,907 0.2435 0.240 - 0.240 0.240 0.260 53,000 0.2435 -5.88%
2024-07-08 0 0.255 0.240 0.255 0.240 0.280 120,916 29,653 0.2452 0.255 0.240 0.255 0.240 0.280 120,916 0.2452 -8.93%
2024-07-05 0 0.280 0.275 0.285 0.242 0.280 316,664 85,150 0.2689 0.280 0.275 0.285 0.242 0.280 316,664 0.2689 5.66%
2024-07-04 0 0.265 0.255 0.265 0.250 0.290 283,900 76,505 0.2695 0.265 0.255 0.265 0.250 0.290 283,900 0.2695 -11.67%
2024-07-03 0 0.300 0.270 0.300 0.240 0.360 189,901 50,877 0.2679 0.300 0.270 0.300 0.240 0.360 189,901 0.2679 -25.00%
2024-07-02 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.400 - 0.400 0.400 0.400 7,500 0.4000 0.00%
2024-06-28 0 0.010 - 0.010 0.010 0.010 700,000 7,000 0.0100 0.400 - 0.400 0.400 0.400 17,500 0.4000 0.00%
2024-06-27 0 0.010 - 0.010 0.010 0.010 2,915,000 29,150 0.0100 0.400 - 0.400 0.400 0.400 72,875 0.4000 0.00%
2024-06-26 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-06-25 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-06-24 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-06-21 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.400 - 0.400 0.400 0.400 500 0.4000 0.00%
2024-06-20 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.400 - 0.400 0.400 0.400 1,500 0.4000 0.00%
2024-06-19 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-06-18 0 0.010 - 0.010 0.010 0.010 385,000 3,850 0.0100 0.400 - 0.400 0.400 0.400 9,625 0.4000 0.00%
2024-06-17 0 0.010 - 0.010 0.010 0.010 305,000 3,050 0.0100 0.400 - 0.400 0.400 0.400 7,625 0.4000 0.00%
2024-06-14 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-06-13 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-06-12 0 0.010 - 0.010 0.010 0.010 202,625 2,005 0.0099 0.400 - 0.400 0.400 0.400 5,066 0.3958 0.00%
2024-06-11 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-06-07 0 0.010 - 0.010 0.010 0.010 2,132,875 21,302 0.0100 0.400 - 0.400 0.400 0.400 53,322 0.3995 0.00%
2024-06-06 0 0.010 - 0.010 0.010 0.010 5,440,000 54,400 0.0100 0.400 - 0.400 0.400 0.400 136,000 0.4000 0.00%
2024-06-05 0 0.010 - 0.010 0.010 0.010 570,000 5,700 0.0100 0.400 - 0.400 0.400 0.400 14,250 0.4000 0.00%
2024-06-04 0 0.010 - 0.010 0.010 0.010 26,685,000 266,850 0.0100 0.400 - 0.400 0.400 0.400 667,125 0.4000 0.00%
2024-06-03 0 0.010 0.010 0.011 0.010 0.011 3,107,000 31,170 0.0100 0.400 0.400 0.440 0.400 0.440 77,675 0.4013 -9.09%
2024-05-31 0 0.011 0.010 0.011 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-05-30 0 0.011 0.010 0.011 0.010 0.011 2,280,000 24,380 0.0107 0.440 0.400 0.440 0.400 0.440 57,000 0.4277 10.00%
2024-05-29 0 0.010 0.010 0.011 0.010 0.012 3,005,000 32,065 0.0107 0.400 0.400 0.440 0.400 0.480 75,125 0.4268 0.00%
2024-05-28 0 0.010 0.010 0.011 0.010 0.011 5,230,000 57,430 0.0110 0.400 0.400 0.440 0.400 0.440 130,750 0.4392 -16.67%
2024-05-27 0 0.012 0.011 0.012 0.011 0.012 7,533,718 90,167 0.0120 0.480 0.440 0.480 0.440 0.480 188,343 0.4787 20.00%
2024-05-24 0 0.010 0.010 0.011 0.010 0.011 7,700,000 83,445 0.0108 0.400 0.400 0.440 0.400 0.440 192,500 0.4335 -16.67%
2024-05-23 0 0.012 0.010 0.012 0.010 0.013 24,170,000 268,190 0.0111 0.480 0.400 0.480 0.400 0.520 604,250 0.4438 9.09%
2024-05-22 0 0.011 0.010 0.011 0.010 0.011 6,050,500 63,482 0.0105 0.440 0.400 0.440 0.400 0.440 151,263 0.4197 0.00%
2024-05-21 0 0.011 0.010 0.011 - - 1,744 17 0.0097 0.440 0.400 0.440 - - 44 0.3899 0.00%
2024-05-20 0 0.011 0.010 0.011 0.010 0.011 10,725,000 112,665 0.0105 0.440 0.400 0.440 0.400 0.440 268,125 0.4202 0.00%
2024-05-17 0 0.011 0.010 0.011 0.010 0.011 2,022,500 22,240 0.0110 0.440 0.400 0.440 0.400 0.440 50,563 0.4399 0.00%
2024-05-16 0 0.011 0.010 0.011 0.010 0.011 490,000 5,380 0.0110 0.440 0.400 0.440 0.400 0.440 12,250 0.4392 0.00%
2024-05-14 0 0.011 0.010 0.011 0.010 0.011 1,352,375 13,696 0.0101 0.440 0.400 0.440 0.400 0.440 33,809 0.4051 10.00%
2024-05-13 0 0.010 0.010 0.011 0.010 0.010 582,000 5,810 0.0100 0.400 0.400 0.440 0.400 0.400 14,550 0.3993 0.00%
2024-05-10 0 0.010 0.010 0.011 0.010 0.011 895,877 9,774 0.0109 0.400 0.400 0.440 0.400 0.440 22,397 0.4364 -9.09%
2024-05-09 0 0.011 0.010 0.011 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-05-08 0 0.011 0.010 0.011 0.010 0.011 10,000 105 0.0105 0.440 0.400 0.440 0.400 0.440 250 0.4200 10.00%
2024-05-07 0 0.010 0.010 0.011 0.010 0.010 140,000 1,400 0.0100 0.400 0.400 0.440 0.400 0.400 3,500 0.4000 0.00%
2024-05-06 0 0.010 0.010 0.011 0.010 0.011 2,662,500 26,617 0.0100 0.400 0.400 0.440 0.400 0.440 66,563 0.3999 -9.09%
2024-05-03 0 0.011 0.010 0.011 0.010 0.011 965,000 10,185 0.0106 0.440 0.400 0.440 0.400 0.440 24,125 0.4222 0.00%
2024-05-02 0 0.011 0.010 0.011 0.010 0.011 120,000 1,230 0.0103 0.440 0.400 0.440 0.400 0.440 3,000 0.4100 0.00%
2024-04-30 0 0.011 - 0.011 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2024-04-29 0 0.011 0.010 0.011 0.011 0.011 1,015,000 11,165 0.0110 0.440 0.400 0.440 0.440 0.440 25,375 0.4400 0.00%
2024-04-26 0 0.011 0.010 0.011 0.010 0.011 510,000 5,110 0.0100 0.440 0.400 0.440 0.400 0.440 12,750 0.4008 10.00%
2024-04-25 0 0.010 0.010 0.011 0.010 0.010 20,000 200 0.0100 0.400 0.400 0.440 0.400 0.400 500 0.4000 0.00%
2024-04-24 0 0.010 0.010 0.011 0.010 0.010 2,895,000 28,950 0.0100 0.400 0.400 0.440 0.400 0.400 72,375 0.4000 -9.09%
2024-04-23 0 0.011 0.010 0.011 0.010 0.011 1,438,250 14,474 0.0101 0.440 0.400 0.440 0.400 0.440 35,956 0.4025 0.00%
2024-04-22 0 0.011 0.010 0.011 0.011 0.011 15,000 165 0.0110 0.440 0.400 0.440 0.440 0.440 375 0.4400 10.00%
2024-04-19 0 0.010 0.010 0.011 0.010 0.010 1,045,000 10,450 0.0100 0.400 0.400 0.440 0.400 0.400 26,125 0.4000 -9.09%
2024-04-18 0 0.011 0.010 0.011 - - 1,000 1 0.0010 0.440 0.400 0.440 - - 25 0.0400 0.00%
2024-04-17 0 0.011 0.010 0.011 0.011 0.011 55,000 605 0.0110 0.440 0.400 0.440 0.440 0.440 1,375 0.4400 0.00%
2024-04-16 0 0.011 0.010 0.011 0.010 0.011 70,500 710 0.0101 0.440 0.400 0.440 0.400 0.440 1,763 0.4028 10.00%
2024-04-15 0 0.010 0.010 0.011 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2024-04-12 0 0.010 0.010 0.011 0.010 0.010 450,000 4,500 0.0100 0.400 0.400 0.440 0.400 0.400 11,250 0.4000 -9.09%
2024-04-11 0 0.011 0.010 0.011 0.010 0.011 1,895,000 18,955 0.0100 0.440 0.400 0.440 0.400 0.440 47,375 0.4001 10.00%
2024-04-10 0 0.010 0.010 0.011 0.010 0.011 950,000 9,600 0.0101 0.400 0.400 0.440 0.400 0.440 23,750 0.4042 -9.09%
2024-04-09 0 0.011 0.010 0.011 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-04-08 0 0.011 0.010 0.011 0.010 0.011 415,000 4,240 0.0102 0.440 0.400 0.440 0.400 0.440 10,375 0.4087 0.00%
2024-04-05 0 0.011 0.010 0.011 0.010 0.011 1,825,000 18,345 0.0101 0.440 0.400 0.440 0.400 0.440 45,625 0.4021 10.00%
2024-04-03 0 0.010 0.010 0.011 0.010 0.011 4,525,000 45,300 0.0100 0.400 0.400 0.440 0.400 0.440 113,125 0.4004 -9.09%
2024-04-02 0 0.011 0.010 0.011 0.010 0.011 1,045,000 10,495 0.0100 0.440 0.400 0.440 0.400 0.440 26,125 0.4017 0.00%
2024-03-28 0 0.011 0.010 0.011 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-03-27 0 0.011 0.010 0.011 0.010 0.011 1,035,000 11,175 0.0108 0.440 0.400 0.440 0.400 0.440 25,875 0.4319 0.00%
2024-03-26 0 0.011 0.010 0.011 0.010 0.011 30,000 315 0.0105 0.440 0.400 0.440 0.400 0.440 750 0.4200 0.00%
2024-03-25 0 0.011 0.010 0.011 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-03-22 0 0.011 0.010 0.012 - - 0 0 - 0.440 0.400 0.480 - - 0 - 0.00%
2024-03-21 0 0.011 0.010 0.012 0.011 0.011 1,010,000 11,110 0.0110 0.440 0.400 0.480 0.440 0.440 25,250 0.4400 0.00%
2024-03-20 0 0.011 0.011 0.012 0.011 0.012 2,695,000 30,645 0.0114 0.440 0.440 0.480 0.440 0.480 67,375 0.4548 0.00%
2024-03-19 0 0.011 0.011 0.012 0.011 0.011 2,670,000 29,370 0.0110 0.440 0.440 0.480 0.440 0.440 66,750 0.4400 0.00%
2024-03-18 0 0.011 0.011 0.012 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2024-03-15 0 0.011 0.011 0.012 0.011 0.016 7,420,000 88,315 0.0119 0.440 0.440 0.480 0.440 0.640 185,500 0.4761 -8.33%
2024-03-14 0 0.012 0.011 0.012 0.012 0.012 1,300,500 15,602 0.0120 0.480 0.440 0.480 0.480 0.480 32,513 0.4799 0.00%
2024-03-13 0 0.012 0.010 0.012 0.011 0.012 1,460,500 16,072 0.0110 0.480 0.400 0.480 0.440 0.480 36,513 0.4402 0.00%
2024-03-12 0 0.012 0.010 0.012 0.010 0.012 9,400,000 104,865 0.0112 0.480 0.400 0.480 0.400 0.480 235,000 0.4462 9.09%
2024-03-11 0 0.011 0.010 0.011 0.010 0.011 698,750 6,968 0.0100 0.440 0.400 0.440 0.400 0.440 17,469 0.3989 10.00%
2024-03-08 0 0.010 0.010 0.011 0.010 0.011 1,985,250 19,856 0.0100 0.400 0.400 0.440 0.400 0.440 49,631 0.4001 -9.09%
2024-03-07 0 0.011 0.010 0.011 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-03-06 0 0.011 0.010 0.011 0.011 0.011 710,000 7,810 0.0110 0.440 0.400 0.440 0.440 0.440 17,750 0.4400 0.00%
2024-03-05 0 0.011 0.010 0.011 0.010 0.011 2,525,000 25,470 0.0101 0.440 0.400 0.440 0.400 0.440 63,125 0.4035 10.00%
2024-03-04 0 0.010 0.010 0.011 0.010 0.011 1,005,000 10,550 0.0105 0.400 0.400 0.440 0.400 0.440 25,125 0.4199 -9.09%
2024-03-01 0 0.011 0.011 0.012 0.011 0.013 20,710,000 233,880 0.0113 0.440 0.440 0.480 0.440 0.520 517,750 0.4517 -15.38%
2024-02-29 0 0.013 0.011 0.013 0.011 0.013 19,700,000 237,015 0.0120 0.520 0.440 0.520 0.440 0.520 492,500 0.4812 18.18%
2024-02-28 0 0.011 0.010 0.011 0.011 0.011 600,000 6,600 0.0110 0.440 0.400 0.440 0.440 0.440 15,000 0.4400 -8.33%
2024-02-27 0 0.012 0.010 0.012 0.010 0.012 245,000 2,650 0.0108 0.480 0.400 0.480 0.400 0.480 6,125 0.4327 0.00%
2024-02-26 0 0.012 0.010 0.012 0.011 0.012 1,100,000 12,525 0.0114 0.480 0.400 0.480 0.440 0.480 27,500 0.4555 9.09%
2024-02-23 0 0.011 0.010 0.012 0.010 0.011 490,000 5,350 0.0109 0.440 0.400 0.480 0.400 0.440 12,250 0.4367 -8.33%
2024-02-22 0 0.012 0.011 0.012 0.010 0.014 29,015,000 345,655 0.0119 0.480 0.440 0.480 0.400 0.560 725,375 0.4765 20.00%
2024-02-21 0 0.010 0.010 0.011 0.010 0.011 5,575,000 60,185 0.0108 0.400 0.400 0.440 0.400 0.440 139,375 0.4318 0.00%
2024-02-20 0 0.010 0.010 0.011 0.010 0.010 2,035,000 20,350 0.0100 0.400 0.400 0.440 0.400 0.400 50,875 0.4000 -9.09%
2024-02-19 0 0.011 0.010 0.011 0.010 0.011 1,315,000 13,200 0.0100 0.440 0.400 0.440 0.400 0.440 32,875 0.4015 10.00%
2024-02-16 0 0.010 0.010 0.011 0.010 0.010 7,570,000 75,700 0.0100 0.400 0.400 0.440 0.400 0.400 189,250 0.4000 0.00%
2024-02-15 0 0.010 0.010 0.011 0.010 0.010 60,000 600 0.0100 0.400 0.400 0.440 0.400 0.400 1,500 0.4000 0.00%
2024-02-14 0 0.010 0.010 0.011 0.010 0.010 274,199 2,704 0.0099 0.400 0.400 0.440 0.400 0.400 6,855 0.3945 0.00%
2024-02-09 0 0.010 - 0.011 - - 0 0 - 0.400 - 0.440 - - 0 - 0.00%
2024-02-08 0 0.010 - 0.011 0.010 0.010 950,000 9,500 0.0100 0.400 - 0.440 0.400 0.400 23,750 0.4000 0.00%
2024-02-07 0 0.010 - 0.010 0.010 0.010 7,091,500 70,906 0.0100 0.400 - 0.400 0.400 0.400 177,288 0.3999 0.00%
2024-02-06 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-02-05 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-02-02 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-02-01 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.400 - 0.400 0.400 0.400 5,000 0.4000 0.00%
2024-01-31 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-30 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.400 - 0.400 0.400 0.400 12,500 0.4000 0.00%
2024-01-29 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-26 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-25 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-24 0 0.010 - 0.010 0.010 0.010 15,000 150 0.0100 0.400 - 0.400 0.400 0.400 375 0.4000 0.00%
2024-01-23 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.400 - 0.400 0.400 0.400 7,500 0.4000 0.00%
2024-01-22 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.400 - 0.400 0.400 0.400 7,500 0.4000 0.00%
2024-01-19 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.400 - 0.400 0.400 0.400 7,500 0.4000 0.00%
2024-01-18 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-17 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-16 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.400 - 0.400 0.400 0.400 5,000 0.4000 0.00%
2024-01-15 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.400 - 0.400 0.400 0.400 7,500 0.4000 0.00%
2024-01-12 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-11 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-10 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-09 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.400 - 0.400 0.400 0.400 7,500 0.4000 0.00%
2024-01-08 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-05 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.400 - 0.400 0.400 0.400 7,500 0.4000 0.00%
2024-01-04 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-01-03 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.400 - 0.400 0.400 0.400 5,000 0.4000 0.00%
2024-01-02 0 0.010 - 0.010 0.010 0.010 260,000 2,600 0.0100 0.400 - 0.400 0.400 0.400 6,500 0.4000 0.00%
2023-12-29 0 0.010 - 0.010 0.010 0.010 300,250 3,000 0.0100 0.400 - 0.400 0.400 0.400 7,506 0.3997 0.00%
2023-12-28 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.400 - 0.400 0.400 0.400 5,000 0.4000 0.00%
2023-12-27 0 0.010 - 0.010 0.010 0.010 463,399 4,603 0.0099 0.400 - 0.400 0.400 0.400 11,585 0.3973 0.00%
2023-12-22 0 0.010 - 0.011 0.010 0.010 1,030,000 10,300 0.0100 0.400 - 0.440 0.400 0.400 25,750 0.4000 0.00%
2023-12-21 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 0.400 - 0.400 0.400 0.400 750 0.4000 0.00%
2023-12-20 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-12-19 0 0.010 - 0.011 0.010 0.010 180,000 1,800 0.0100 0.400 - 0.440 0.400 0.400 4,500 0.4000 0.00%
2023-12-18 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.400 - 0.400 0.400 0.400 1,000 0.4000 0.00%
2023-12-15 0 0.010 - 0.010 0.010 0.010 265,000 2,650 0.0100 0.400 - 0.400 0.400 0.400 6,625 0.4000 0.00%
2023-12-14 0 0.010 - 0.010 0.010 0.011 1,165,000 11,655 0.0100 0.400 - 0.400 0.400 0.440 29,125 0.4002 0.00%
2023-12-13 0 0.010 - 0.010 0.010 0.010 35,000 350 0.0100 0.400 - 0.400 0.400 0.400 875 0.4000 0.00%
2023-12-12 0 0.010 - 0.010 0.010 0.010 540,000 5,400 0.0100 0.400 - 0.400 0.400 0.400 13,500 0.4000 0.00%
2023-12-11 0 0.010 - 0.010 0.010 0.010 315,000 3,150 0.0100 0.400 - 0.400 0.400 0.400 7,875 0.4000 0.00%
2023-12-08 0 0.010 - 0.011 0.010 0.011 11,465,000 114,660 0.0100 0.400 - 0.440 0.400 0.440 286,625 0.4000 -9.09%
2023-12-07 0 0.011 0.010 0.011 0.010 0.011 2,570,000 27,520 0.0107 0.440 0.400 0.440 0.400 0.440 64,250 0.4283 10.00%
2023-12-06 0 0.010 0.010 0.011 0.010 0.011 11,350,000 113,600 0.0100 0.400 0.400 0.440 0.400 0.440 283,750 0.4004 -9.09%
2023-12-05 0 0.011 0.010 0.011 0.010 0.011 2,656,375 26,561 0.0100 0.440 0.400 0.440 0.400 0.440 66,409 0.4000 10.00%
2023-12-04 0 0.010 0.010 0.011 0.010 0.013 8,510,000 93,745 0.0110 0.400 0.400 0.440 0.400 0.520 212,750 0.4406 0.00%
2023-12-01 0 0.010 0.010 0.011 0.010 0.011 730,000 7,805 0.0107 0.400 0.400 0.440 0.400 0.440 18,250 0.4277 0.00%
2023-11-30 0 0.010 0.010 0.011 0.010 0.010 655,000 6,550 0.0100 0.400 0.400 0.440 0.400 0.400 16,375 0.4000 0.00%
2023-11-29 0 0.010 0.010 0.011 0.010 0.011 1,370,000 13,705 0.0100 0.400 0.400 0.440 0.400 0.440 34,250 0.4001 -9.09%
2023-11-28 0 0.011 0.010 0.011 0.010 0.011 2,670,000 28,430 0.0106 0.440 0.400 0.440 0.400 0.440 66,750 0.4259 0.00%
2023-11-27 0 0.011 0.010 0.011 0.010 0.011 50,000 525 0.0105 0.440 0.400 0.440 0.400 0.440 1,250 0.4200 10.00%
2023-11-24 0 0.010 0.010 0.011 0.010 0.011 25,000 255 0.0102 0.400 0.400 0.440 0.400 0.440 625 0.4080 -9.09%
2023-11-23 0 0.011 0.010 0.011 0.010 0.011 840,000 9,210 0.0110 0.440 0.400 0.440 0.400 0.440 21,000 0.4386 0.00%
2023-11-22 0 0.011 0.010 0.011 0.010 0.011 3,680,000 39,380 0.0107 0.440 0.400 0.440 0.400 0.440 92,000 0.4280 10.00%
2023-11-21 0 0.010 0.010 0.011 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2023-11-20 0 0.010 0.010 0.011 0.010 0.011 3,544,500 37,186 0.0105 0.400 0.400 0.440 0.400 0.440 88,613 0.4196 -9.09%
2023-11-17 0 0.011 0.010 0.011 0.010 0.011 60,000 630 0.0105 0.440 0.400 0.440 0.400 0.440 1,500 0.4200 10.00%
2023-11-16 0 0.010 0.010 0.011 0.010 0.010 500,000 5,000 0.0100 0.400 0.400 0.440 0.400 0.400 12,500 0.4000 0.00%
2023-11-15 0 0.010 0.010 0.011 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2023-11-14 0 0.010 0.010 0.011 0.010 0.010 1,382,697 13,813 0.0100 0.400 0.400 0.440 0.400 0.400 34,567 0.3996 -9.09%
2023-11-13 0 0.011 0.011 0.012 0.010 0.011 4,440,000 48,770 0.0110 0.440 0.440 0.480 0.400 0.440 111,000 0.4394 0.00%
2023-11-10 0 0.011 0.010 0.011 - - 750 7 0.0093 0.440 0.400 0.440 - - 19 0.3733 0.00%
2023-11-09 0 0.011 0.010 0.011 0.010 0.011 1,735,000 18,170 0.0105 0.440 0.400 0.440 0.400 0.440 43,375 0.4189 -8.33%
2023-11-08 0 0.012 0.011 0.012 0.010 0.012 1,396,000 15,321 0.0110 0.480 0.440 0.480 0.400 0.480 34,900 0.4390 0.00%
2023-11-07 0 0.012 0.011 0.012 0.011 0.012 1,241,500 13,657 0.0110 0.480 0.440 0.480 0.440 0.480 31,038 0.4400 0.00%
2023-11-06 0 0.012 0.011 0.012 0.010 0.012 9,643,250 103,775 0.0108 0.480 0.440 0.480 0.400 0.480 241,081 0.4305 9.09%
2023-11-03 0 0.011 0.011 0.012 0.011 0.011 1,040,000 11,440 0.0110 0.440 0.440 0.480 0.440 0.440 26,000 0.4400 0.00%
2023-11-02 0 0.011 0.011 0.012 0.011 0.011 293,199 3,209 0.0109 0.440 0.440 0.480 0.440 0.440 7,330 0.4378 0.00%
2023-11-01 0 0.011 0.010 0.011 0.010 0.012 6,000,000 66,180 0.0110 0.440 0.400 0.440 0.400 0.480 150,000 0.4412 -8.33%
2023-10-31 0 0.012 0.011 0.012 0.011 0.013 6,270,000 76,320 0.0122 0.480 0.440 0.480 0.440 0.520 156,750 0.4869 -14.29%
2023-10-30 0 0.014 0.013 0.014 0.012 0.015 12,910,000 172,180 0.0133 0.560 0.520 0.560 0.480 0.600 322,750 0.5335 -6.67%
2023-10-27 0 0.015 0.014 0.015 0.010 0.017 26,675,250 351,056 0.0132 0.600 0.560 0.600 0.400 0.680 666,881 0.5264 50.00%
2023-10-26 0 0.010 0.010 0.011 0.010 0.011 820,174 8,815 0.0107 0.400 0.400 0.440 0.400 0.440 20,504 0.4299 0.00%
2023-10-25 0 0.010 - 0.010 0.010 0.010 220,000 2,200 0.0100 0.400 - 0.400 0.400 0.400 5,500 0.4000 0.00%
2023-10-24 0 0.010 0.010 0.011 0.010 0.011 2,220,250 22,511 0.0101 0.400 0.400 0.440 0.400 0.440 55,506 0.4056 0.00%
2023-10-20 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-10-19 0 0.010 - 0.010 0.010 0.011 80,000 805 0.0101 0.400 - 0.400 0.400 0.440 2,000 0.4025 0.00%
2023-10-18 0 0.010 - 0.010 0.010 0.010 360,000 3,600 0.0100 0.400 - 0.400 0.400 0.400 9,000 0.4000 -9.09%
2023-10-17 0 0.011 0.010 0.011 0.010 0.011 835,000 8,735 0.0105 0.440 0.400 0.440 0.400 0.440 20,875 0.4184 10.00%
2023-10-16 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-10-13 0 0.010 0.010 0.011 0.010 0.011 2,915,000 29,155 0.0100 0.400 0.400 0.440 0.400 0.440 72,875 0.4001 0.00%
2023-10-12 0 0.010 - 0.010 0.010 0.010 7,300,000 73,000 0.0100 0.400 - 0.400 0.400 0.400 182,500 0.4000 0.00%
2023-10-11 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-10-10 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-10-09 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-10-06 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.400 - 0.400 0.400 0.400 25,000 0.4000 0.00%
2023-10-05 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-10-04 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-10-03 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-29 0 0.010 - 0.010 0.010 0.010 130,000 1,300 0.0100 0.400 - 0.400 0.400 0.400 3,250 0.4000 0.00%
2023-09-28 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-27 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-26 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-25 0 0.010 - 0.010 0.010 0.010 520,000 5,200 0.0100 0.400 - 0.400 0.400 0.400 13,000 0.4000 0.00%
2023-09-22 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.400 - 0.400 0.400 0.400 15,000 0.4000 0.00%
2023-09-21 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-20 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-19 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-18 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-15 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-14 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-13 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-12 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-11 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.400 - 0.400 0.400 0.400 250 0.4000 0.00%
2023-09-07 0 0.010 - 0.010 0.010 0.010 240,000 2,400 0.0100 0.400 - 0.400 0.400 0.400 6,000 0.4000 0.00%
2023-09-06 0 0.010 - 0.010 0.010 0.011 785,000 7,855 0.0100 0.400 - 0.400 0.400 0.440 19,625 0.4003 0.00%
2023-09-05 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-09-04 0 0.010 - 0.010 0.010 0.010 1,649,498 16,472 0.0100 0.400 - 0.400 0.400 0.400 41,237 0.3994 0.00%
2023-08-31 0 0.010 0.010 0.011 0.010 0.011 2,165,000 21,845 0.0101 0.400 0.400 0.440 0.400 0.440 54,125 0.4036 0.00%
2023-08-30 0 0.010 - 0.010 0.010 0.010 2,795,000 27,950 0.0100 0.400 - 0.400 0.400 0.400 69,875 0.4000 0.00%
2023-08-29 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-08-28 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-08-25 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-08-24 0 0.010 - 0.010 0.010 0.010 525,000 5,250 0.0100 0.400 - 0.400 0.400 0.400 13,125 0.4000 0.00%
2023-08-23 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.400 - 0.400 0.400 0.400 500 0.4000 0.00%
2023-08-22 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-08-21 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-08-18 0 0.010 - 0.010 - - 1,500 3 0.0020 0.400 - 0.400 - - 38 0.0800 0.00%
2023-08-17 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-08-16 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-08-15 0 0.010 - 0.011 - - 0 0 - 0.400 - 0.440 - - 0 - 0.00%
2023-08-14 0 0.010 0.010 0.011 0.010 0.011 610,000 6,105 0.0100 0.400 0.400 0.440 0.400 0.440 15,250 0.4003 0.00%
2023-08-11 0 0.010 0.010 0.011 0.010 0.011 255,000 2,800 0.0110 0.400 0.400 0.440 0.400 0.440 6,375 0.4392 -9.09%
2023-08-10 0 0.011 0.010 0.011 0.010 0.011 465,000 4,775 0.0103 0.440 0.400 0.440 0.400 0.440 11,625 0.4108 10.00%
2023-08-09 0 0.010 0.010 0.011 0.010 0.011 70,500 746 0.0106 0.400 0.400 0.440 0.400 0.440 1,763 0.4233 0.00%
2023-08-08 0 0.010 0.010 0.011 0.010 0.011 1,575,300 15,755 0.0100 0.400 0.400 0.440 0.400 0.440 39,383 0.4001 0.00%
2023-08-07 0 0.010 0.010 0.011 0.010 0.011 26,837,700 268,365 0.0100 0.400 0.400 0.440 0.400 0.440 670,943 0.4000 -16.67%
2023-08-04 0 0.012 0.010 0.012 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2023-08-03 0 0.012 0.010 0.012 0.010 0.012 380,000 4,540 0.0119 0.480 0.400 0.480 0.400 0.480 9,500 0.4779 0.00%
2023-08-02 0 0.012 0.010 0.012 0.010 0.012 435,000 4,835 0.0111 0.480 0.400 0.480 0.400 0.480 10,875 0.4446 0.00%
2023-08-01 0 0.012 0.010 0.012 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2023-07-31 0 0.012 0.011 0.012 0.010 0.012 3,485,250 39,815 0.0114 0.480 0.440 0.480 0.400 0.480 87,131 0.4570 20.00%
2023-07-28 0 0.010 0.010 0.011 0.010 0.011 1,195,000 11,955 0.0100 0.400 0.400 0.440 0.400 0.440 29,875 0.4002 -9.09%
2023-07-27 0 0.011 0.010 0.011 0.010 0.011 1,378,250 14,131 0.0103 0.440 0.400 0.440 0.400 0.440 34,456 0.4101 0.00%
2023-07-26 0 0.011 0.011 0.012 0.011 0.012 762,500 8,390 0.0110 0.440 0.440 0.480 0.440 0.480 19,063 0.4401 0.00%
2023-07-25 0 0.011 0.011 0.012 0.010 0.011 5,677,875 62,050 0.0109 0.440 0.440 0.480 0.400 0.440 141,947 0.4371 0.00%
2023-07-24 0 0.011 0.011 0.012 0.011 0.012 865,000 9,750 0.0113 0.440 0.440 0.480 0.440 0.480 21,625 0.4509 0.00%
2023-07-21 0 0.011 0.011 0.012 0.011 0.012 395,000 4,735 0.0120 0.440 0.440 0.480 0.440 0.480 9,875 0.4795 -8.33%
2023-07-20 0 0.012 0.011 0.012 0.011 0.013 940,000 11,275 0.0120 0.480 0.440 0.480 0.440 0.520 23,500 0.4798 -7.69%
2023-07-19 0 0.013 0.011 0.013 0.010 0.014 6,084,697 68,801 0.0113 0.520 0.440 0.520 0.400 0.560 152,117 0.4523 30.00%
2023-07-18 0 0.010 0.010 0.011 0.010 0.011 1,005,000 10,145 0.0101 0.400 0.400 0.440 0.400 0.440 25,125 0.4038 0.00%
2023-07-14 0 0.010 0.010 0.012 0.010 0.010 10,000 100 0.0100 0.400 0.400 0.480 0.400 0.400 250 0.4000 0.00%
2023-07-13 0 0.010 0.010 0.012 0.010 0.011 50,000 525 0.0105 0.400 0.400 0.480 0.400 0.440 1,250 0.4200 -9.09%
2023-07-12 0 0.011 0.010 0.011 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2023-07-11 0 0.011 0.010 0.012 0.011 0.011 10,250 110 0.0107 0.440 0.400 0.480 0.440 0.440 256 0.4293 0.00%
2023-07-10 0 0.011 0.011 0.012 0.011 0.012 880,000 10,510 0.0119 0.440 0.440 0.480 0.440 0.480 22,000 0.4777 -8.33%
2023-07-07 0 0.012 0.011 0.012 0.011 0.012 255,000 2,815 0.0110 0.480 0.440 0.480 0.440 0.480 6,375 0.4416 0.00%
2023-07-06 0 0.012 0.010 0.012 0.012 0.012 180,000 2,160 0.0120 0.480 0.400 0.480 0.480 0.480 4,500 0.4800 0.00%
2023-07-05 0 0.012 0.011 0.012 0.010 0.012 271,250 3,215 0.0119 0.480 0.440 0.480 0.400 0.480 6,781 0.4741 0.00%
2023-07-04 0 0.012 0.010 0.012 0.010 0.012 100,000 1,180 0.0118 0.480 0.400 0.480 0.400 0.480 2,500 0.4720 0.00%
2023-07-03 0 0.012 0.011 0.012 0.011 0.012 805,000 9,260 0.0115 0.480 0.440 0.480 0.440 0.480 20,125 0.4601 9.09%
2023-06-30 0 0.011 0.010 0.011 0.010 0.011 155,250 1,697 0.0109 0.440 0.400 0.440 0.400 0.440 3,881 0.4372 -8.33%
2023-06-29 0 0.012 0.010 0.012 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2023-06-28 0 0.012 0.010 0.012 0.010 0.012 15,000 170 0.0113 0.480 0.400 0.480 0.400 0.480 375 0.4533 0.00%
2023-06-27 0 0.012 0.010 0.012 0.010 0.012 515,000 5,160 0.0100 0.480 0.400 0.480 0.400 0.480 12,875 0.4008 9.09%
2023-06-26 0 0.011 0.010 0.012 0.010 0.012 4,090,000 43,470 0.0106 0.440 0.400 0.480 0.400 0.480 102,250 0.4251 0.00%
2023-06-23 0 0.011 0.011 0.012 0.010 0.012 350,000 3,910 0.0112 0.440 0.440 0.480 0.400 0.480 8,750 0.4469 0.00%
2023-06-21 0 0.011 0.010 0.011 0.010 0.011 5,585,000 61,410 0.0110 0.440 0.400 0.440 0.400 0.440 139,625 0.4398 0.00%
2023-06-20 0 0.011 0.011 0.012 0.011 0.012 1,836,000 20,203 0.0110 0.440 0.440 0.480 0.440 0.480 45,900 0.4402 0.00%
2023-06-19 0 0.011 0.011 0.012 0.011 0.013 9,435,000 113,455 0.0120 0.440 0.440 0.480 0.440 0.520 235,875 0.4810 -8.33%
2023-06-16 0 0.012 0.012 0.013 0.011 0.014 59,425,000 724,900 0.0122 0.480 0.480 0.520 0.440 0.560 1,485,625 0.4879 20.00%
2023-06-15 0 0.010 - 0.011 0.010 0.010 30,000 300 0.0100 0.400 - 0.440 0.400 0.400 750 0.4000 0.00%
2023-06-14 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-06-13 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-06-12 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-06-09 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-06-08 0 0.010 0.010 0.011 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2023-06-07 0 0.010 - 0.010 0.010 0.010 1,450,000 14,500 0.0100 0.400 - 0.400 0.400 0.400 36,250 0.4000 0.00%
2023-06-06 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-06-05 0 0.010 - 0.010 0.010 0.011 1,955,500 19,556 0.0100 0.400 - 0.400 0.400 0.440 48,888 0.4000 0.00%
2023-06-02 0 0.010 - 0.010 0.010 0.010 4,420,000 44,200 0.0100 0.400 - 0.400 0.400 0.400 110,500 0.4000 0.00%
2023-06-01 0 0.010 0.010 0.011 0.010 0.010 1,180,000 11,800 0.0100 0.400 0.400 0.440 0.400 0.400 29,500 0.4000 0.00%
2023-05-31 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-30 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-29 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 0.400 - 0.400 0.400 0.400 50,000 0.4000 0.00%
2023-05-25 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-24 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-23 0 0.010 - 0.010 - - 1,500 3 0.0020 0.400 - 0.400 - - 38 0.0800 0.00%
2023-05-22 0 0.010 - 0.010 0.010 0.010 575,000 5,750 0.0100 0.400 - 0.400 0.400 0.400 14,375 0.4000 0.00%
2023-05-19 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-18 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.400 - 0.400 0.400 0.400 500 0.4000 0.00%
2023-05-17 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-16 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-15 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-12 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.400 - 0.400 0.400 0.400 1,000 0.4000 0.00%
2023-05-11 0 0.010 - 0.010 0.010 0.010 4,110,000 41,100 0.0100 0.400 - 0.400 0.400 0.400 102,750 0.4000 0.00%
2023-05-10 0 0.010 - 0.010 0.010 0.010 203,250 2,003 0.0099 0.400 - 0.400 0.400 0.400 5,081 0.3942 0.00%
2023-05-09 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-08 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 0.400 - 0.400 0.400 0.400 2,000 0.4000 0.00%
2023-05-05 0 0.010 - 0.010 0.010 0.010 5,060,000 50,600 0.0100 0.400 - 0.400 0.400 0.400 126,500 0.4000 0.00%
2023-05-04 0 0.010 - 0.010 0.010 0.011 3,530,000 35,335 0.0100 0.400 - 0.400 0.400 0.440 88,250 0.4004 0.00%
2023-05-03 0 0.010 - 0.010 0.010 0.010 4,240,000 42,400 0.0100 0.400 - 0.400 0.400 0.400 106,000 0.4000 0.00%
2023-05-02 0 0.010 - 0.011 0.010 0.011 6,064,625 60,723 0.0100 0.400 - 0.440 0.400 0.440 151,616 0.4005 0.00%
2023-04-28 0 0.010 0.010 0.011 0.010 0.011 1,550,000 15,545 0.0100 0.400 0.400 0.440 0.400 0.440 38,750 0.4012 0.00%
2023-04-27 0 0.010 - 0.010 0.010 0.010 8,800,000 88,000 0.0100 0.400 - 0.400 0.400 0.400 220,000 0.4000 -9.09%
2023-04-26 0 0.011 - 0.011 0.010 0.011 10,730,000 107,350 0.0100 0.440 - 0.440 0.400 0.440 268,250 0.4002 0.00%
2023-04-25 0 0.011 - 0.011 0.010 0.011 19,275,000 192,790 0.0100 0.440 - 0.440 0.400 0.440 481,875 0.4001 0.00%
2023-04-24 0 0.011 0.010 0.011 0.010 0.011 10,110,000 106,125 0.0105 0.440 0.400 0.440 0.400 0.440 252,750 0.4199 0.00%
2023-04-21 0 0.011 0.010 0.011 0.010 0.011 8,695,000 91,635 0.0105 0.440 0.400 0.440 0.400 0.440 217,375 0.4216 0.00%
2023-04-20 0 0.011 0.010 0.011 0.010 0.011 63,702,499 652,204 0.0102 0.440 0.400 0.440 0.400 0.440 1,592,562 0.4095 -8.33%
2023-04-19 0 0.012 0.011 0.012 0.011 0.012 8,830,000 101,745 0.0115 0.480 0.440 0.480 0.440 0.480 220,750 0.4609 0.00%
2023-04-18 0 0.012 0.011 0.012 0.011 0.012 140,000 1,600 0.0114 0.480 0.440 0.480 0.440 0.480 3,500 0.4571 0.00%
2023-04-17 0 0.012 0.011 0.012 0.011 0.012 4,715,000 54,915 0.0116 0.480 0.440 0.480 0.440 0.480 117,875 0.4659 9.09%
2023-04-14 0 0.011 0.011 0.012 0.011 0.012 580,000 6,945 0.0120 0.440 0.440 0.480 0.440 0.480 14,500 0.4790 -8.33%
2023-04-13 0 0.012 0.011 0.012 0.011 0.012 7,510,000 83,135 0.0111 0.480 0.440 0.480 0.440 0.480 187,750 0.4428 -7.69%
2023-04-12 0 0.013 0.011 0.013 0.011 0.013 6,855,000 81,870 0.0119 0.520 0.440 0.520 0.440 0.520 171,375 0.4777 0.00%
2023-04-11 0 0.013 0.012 0.013 0.012 0.014 13,820,000 169,225 0.0122 0.520 0.480 0.520 0.480 0.560 345,500 0.4898 -7.14%
2023-04-06 0 0.014 0.012 0.014 0.012 0.014 1,060,750 13,772 0.0130 0.560 0.480 0.560 0.480 0.560 26,519 0.5193 0.00%
2023-04-04 0 0.014 0.012 0.014 0.012 0.015 8,550,000 115,690 0.0135 0.560 0.480 0.560 0.480 0.600 213,750 0.5412 0.00%
2023-04-03 0 0.014 0.013 0.014 0.012 0.014 1,615,000 21,475 0.0133 0.560 0.520 0.560 0.480 0.560 40,375 0.5319 7.69%
2023-03-31 0 0.013 0.012 0.013 0.012 0.013 1,830,000 23,195 0.0127 0.520 0.480 0.520 0.480 0.520 45,750 0.5070 0.00%
2023-03-30 0 0.013 0.013 0.014 0.013 0.014 4,065,000 53,850 0.0132 0.520 0.520 0.560 0.520 0.560 101,625 0.5299 0.00%
2023-03-29 0 0.013 0.013 0.014 0.011 0.013 29,640,000 356,115 0.0120 0.520 0.520 0.560 0.440 0.520 741,000 0.4806 0.00%
2023-03-28 0 0.013 0.013 0.014 0.011 0.016 65,055,000 775,375 0.0119 0.520 0.520 0.560 0.440 0.640 1,626,375 0.4768 -23.53%
2023-03-27 0 0.017 0.016 0.018 0.016 0.020 2,090,000 37,005 0.0177 0.680 0.640 0.720 0.640 0.800 52,250 0.7082 -10.53%
2023-03-24 0 0.019 0.017 0.019 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2023-03-23 0 0.019 0.018 0.019 0.017 0.019 905,000 15,915 0.0176 0.760 0.720 0.760 0.680 0.760 22,625 0.7034 0.00%
2023-03-22 0 0.019 0.018 0.019 0.018 0.019 1,435,000 25,910 0.0181 0.760 0.720 0.760 0.720 0.760 35,875 0.7222 11.76%
2023-03-21 0 0.017 0.016 0.017 0.016 0.017 60,000 965 0.0161 0.680 0.640 0.680 0.640 0.680 1,500 0.6433 6.25%
2023-03-20 0 0.016 0.015 0.018 0.015 0.017 50,000 785 0.0157 0.640 0.600 0.720 0.600 0.680 1,250 0.6280 0.00%
2023-03-17 0 0.016 0.016 0.018 0.016 0.018 80,000 1,420 0.0178 0.640 0.640 0.720 0.640 0.720 2,000 0.7100 -5.88%
2023-03-16 0 0.017 0.015 0.017 0.016 0.018 2,450,000 42,650 0.0174 0.680 0.600 0.680 0.640 0.720 61,250 0.6963 -5.56%
2023-03-15 0 0.018 0.018 0.019 0.017 0.019 457,937 8,633 0.0189 0.720 0.720 0.760 0.680 0.760 11,448 0.7541 0.00%
2023-03-14 0 0.018 0.017 0.018 0.017 0.018 45,000 805 0.0179 0.720 0.680 0.720 0.680 0.720 1,125 0.7156 0.00%
2023-03-13 0 0.018 0.016 0.019 - - 0 0 - 0.720 0.640 0.760 - - 0 - 0.00%
2023-03-10 0 0.018 0.016 0.018 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2023-03-09 0 0.018 0.017 0.018 0.017 0.018 595,000 10,120 0.0170 0.720 0.680 0.720 0.680 0.720 14,875 0.6803 5.88%
2023-03-08 0 0.017 0.017 0.018 0.017 0.020 4,005,000 73,110 0.0183 0.680 0.680 0.720 0.680 0.800 100,125 0.7302 0.00%
2023-03-07 0 0.017 0.017 0.019 0.017 0.019 2,275,000 40,325 0.0177 0.680 0.680 0.760 0.680 0.760 56,875 0.7090 -15.00%
2023-03-06 0 0.020 0.018 0.020 0.018 0.021 420,000 8,340 0.0199 0.800 0.720 0.800 0.720 0.840 10,500 0.7943 0.00%
2023-03-03 0 0.020 0.019 0.020 0.016 0.022 3,030,000 59,535 0.0196 0.800 0.760 0.800 0.640 0.880 75,750 0.7859 25.00%
2023-03-02 0 0.016 0.016 0.019 0.015 0.018 1,275,000 20,700 0.0162 0.640 0.640 0.760 0.600 0.720 31,875 0.6494 -11.11%
2023-03-01 0 0.018 0.015 0.018 0.013 0.018 3,765,000 55,410 0.0147 0.720 0.600 0.720 0.520 0.720 94,125 0.5887 5.88%
2023-02-28 0 0.017 0.016 0.019 - - 0 0 - 0.680 0.640 0.760 - - 0 - 0.00%
2023-02-27 0 0.017 0.016 0.017 0.015 0.020 10,260,000 163,170 0.0159 0.680 0.640 0.680 0.600 0.800 256,500 0.6361 -10.53%
2023-02-24 0 0.019 0.019 0.021 0.018 0.021 130,000 2,530 0.0195 0.760 0.760 0.840 0.720 0.840 3,250 0.7785 0.00%
2023-02-23 0 0.019 0.018 0.020 0.018 0.021 577,875 11,989 0.0207 0.760 0.720 0.800 0.720 0.840 14,447 0.8299 -5.00%
2023-02-22 0 0.020 0.019 0.020 0.020 0.021 115,000 2,350 0.0204 0.800 0.760 0.800 0.800 0.840 2,875 0.8174 11.11%
2023-02-21 0 0.018 0.018 0.021 - - 0 0 - 0.720 0.720 0.840 - - 0 - 0.00%
2023-02-20 0 0.018 0.018 0.019 0.018 0.021 1,818,625 34,539 0.0190 0.720 0.720 0.760 0.720 0.840 45,466 0.7597 -5.26%
2023-02-17 0 0.019 0.019 0.020 0.019 0.020 3,570,000 71,385 0.0200 0.760 0.760 0.800 0.760 0.800 89,250 0.7998 -9.52%
2023-02-16 0 0.021 0.020 0.022 0.019 0.021 837,250 16,808 0.0201 0.840 0.800 0.880 0.760 0.840 20,931 0.8030 0.00%
2023-02-15 0 0.021 0.020 0.021 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2023-02-14 0 0.021 0.020 0.021 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2023-02-13 0 0.021 0.021 0.022 0.021 0.021 87,750 1,820 0.0207 0.840 0.840 0.880 0.840 0.840 2,194 0.8296 -4.55%
2023-02-10 0 0.022 0.020 0.022 0.020 0.022 1,632,500 33,757 0.0207 0.880 0.800 0.880 0.800 0.880 40,813 0.8271 -4.35%
2023-02-09 0 0.023 0.022 0.023 0.021 0.023 540,000 11,465 0.0212 0.920 0.880 0.920 0.840 0.920 13,500 0.8493 0.00%
2023-02-08 0 0.023 0.021 0.023 0.021 0.023 1,205,000 26,705 0.0222 0.920 0.840 0.920 0.840 0.920 30,125 0.8865 0.00%
2023-02-07 0 0.023 0.022 0.023 0.021 0.023 1,020,000 22,450 0.0220 0.920 0.880 0.920 0.840 0.920 25,500 0.8804 0.00%
2023-02-06 0 0.023 0.022 0.023 0.021 0.023 1,065,000 23,405 0.0220 0.920 0.880 0.920 0.840 0.920 26,625 0.8791 4.55%
2023-02-03 0 0.022 0.020 0.022 0.020 0.022 280,000 6,000 0.0214 0.880 0.800 0.880 0.800 0.880 7,000 0.8571 4.76%
2023-02-02 0 0.021 0.020 0.022 0.021 0.022 45,000 965 0.0214 0.840 0.800 0.880 0.840 0.880 1,125 0.8578 -4.55%
2023-02-01 0 0.022 0.021 0.022 0.020 0.022 175,000 3,820 0.0218 0.880 0.840 0.880 0.800 0.880 4,375 0.8731 0.00%
2023-01-31 0 0.022 0.020 0.022 0.018 0.022 2,305,000 48,490 0.0210 0.880 0.800 0.880 0.720 0.880 57,625 0.8415 10.00%
2023-01-30 0 0.020 0.019 0.020 0.018 0.021 2,392,250 47,651 0.0199 0.800 0.760 0.800 0.720 0.840 59,806 0.7968 -4.76%
2023-01-27 0 0.021 0.020 0.021 0.019 0.022 1,560,000 31,185 0.0200 0.840 0.800 0.840 0.760 0.880 39,000 0.7996 -4.55%
2023-01-26 0 0.022 0.020 0.022 0.020 0.022 2,060,000 43,175 0.0210 0.880 0.800 0.880 0.800 0.880 51,500 0.8383 -4.35%
2023-01-20 0 0.023 0.022 0.023 0.021 0.023 280,250 5,975 0.0213 0.920 0.880 0.920 0.840 0.920 7,006 0.8528 4.55%
2023-01-19 0 0.022 0.022 0.023 0.022 0.025 8,301,500 189,950 0.0229 0.880 0.880 0.920 0.880 1.000 207,538 0.9153 -8.33%
2023-01-18 0 0.024 0.023 0.024 0.023 0.024 3,575,000 82,240 0.0230 0.960 0.920 0.960 0.920 0.960 89,375 0.9202 0.00%
2023-01-17 0 0.024 0.024 0.025 0.023 0.024 2,035,000 48,545 0.0239 0.960 0.960 1.000 0.920 0.960 50,875 0.9542 4.35%
2023-01-16 0 0.023 0.023 0.024 0.021 0.025 3,210,000 76,130 0.0237 0.920 0.920 0.960 0.840 1.000 80,250 0.9487 0.00%
2023-01-13 0 0.023 0.023 0.026 0.021 0.024 8,180,000 191,465 0.0234 0.920 0.920 1.040 0.840 0.960 204,500 0.9363 4.55%
2023-01-12 0 0.022 0.022 0.023 0.019 0.035 70,155,000 1,875,120 0.0267 0.880 0.880 0.920 0.760 1.400 1,753,875 1.0691 4.76%
2023-01-11 0 0.021 0.020 0.021 0.020 0.021 40,000 820 0.0205 0.840 0.800 0.840 0.800 0.840 1,000 0.8200 5.00%
2023-01-10 0 0.020 0.019 0.020 0.019 0.021 910,250 18,203 0.0200 0.800 0.760 0.800 0.760 0.840 22,756 0.7999 0.00%
2023-01-09 0 0.020 0.020 0.022 0.020 0.022 535,500 10,739 0.0201 0.800 0.800 0.880 0.800 0.880 13,388 0.8022 -4.76%
2023-01-06 0 0.021 0.021 0.023 0.020 0.024 13,857,437 301,316 0.0217 0.840 0.840 0.920 0.800 0.960 346,436 0.8698 5.00%
2023-01-05 0 0.020 0.019 0.020 0.016 0.020 8,676,250 155,378 0.0179 0.800 0.760 0.800 0.640 0.800 216,906 0.7163 25.00%
2023-01-04 0 0.016 0.016 0.017 0.015 0.016 1,210,000 19,330 0.0160 0.640 0.640 0.680 0.600 0.640 30,250 0.6390 6.67%
2023-01-03 0 0.015 0.015 0.016 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2022-12-30 0 0.015 0.015 0.016 0.014 0.016 1,600,000 25,565 0.0160 0.600 0.600 0.640 0.560 0.640 40,000 0.6391 -6.25%
2022-12-29 0 0.016 0.014 0.016 0.014 0.016 1,400,750 20,854 0.0149 0.640 0.560 0.640 0.560 0.640 35,019 0.5955 6.67%
2022-12-28 0 0.015 0.014 0.016 0.012 0.015 14,330,000 206,610 0.0144 0.600 0.560 0.640 0.480 0.600 358,250 0.5767 15.38%
2022-12-23 0 0.013 0.012 0.013 0.012 0.014 458,148 5,898 0.0129 0.520 0.480 0.520 0.480 0.560 11,454 0.5149 8.33%
2022-12-22 0 0.012 0.012 0.013 0.012 0.013 1,005,000 13,060 0.0130 0.480 0.480 0.520 0.480 0.520 25,125 0.5198 -7.69%
2022-12-21 0 0.013 0.013 0.014 0.013 0.014 2,780,000 37,140 0.0134 0.520 0.520 0.560 0.520 0.560 69,500 0.5344 0.00%
2022-12-20 0 0.013 0.013 0.014 0.013 0.014 40,000 525 0.0131 0.520 0.520 0.560 0.520 0.560 1,000 0.5250 -7.14%
2022-12-19 0 0.014 0.013 0.014 0.014 0.014 180,000 2,520 0.0140 0.560 0.520 0.560 0.560 0.560 4,500 0.5600 7.69%
2022-12-16 0 0.013 0.013 0.014 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2022-12-15 0 0.013 0.013 0.014 0.012 0.014 4,910,000 65,625 0.0134 0.520 0.520 0.560 0.480 0.560 122,750 0.5346 0.00%
2022-12-14 0 0.013 0.013 0.014 0.013 0.014 736,500 10,300 0.0140 0.520 0.520 0.560 0.520 0.560 18,413 0.5594 -7.14%
2022-12-13 0 0.014 0.013 0.014 0.012 0.014 238,750 3,307 0.0139 0.560 0.520 0.560 0.480 0.560 5,969 0.5541 7.69%
2022-12-12 0 0.013 0.013 0.014 0.013 0.014 645,750 8,459 0.0131 0.520 0.520 0.560 0.520 0.560 16,144 0.5240 -7.14%
2022-12-09 0 0.014 0.013 0.014 0.012 0.014 1,710,000 22,630 0.0132 0.560 0.520 0.560 0.480 0.560 42,750 0.5294 16.67%
2022-12-08 0 0.012 0.012 0.013 0.012 0.013 15,000 190 0.0127 0.480 0.480 0.520 0.480 0.520 375 0.5067 0.00%
2022-12-07 0 0.012 0.012 0.013 0.012 0.014 1,681,000 21,950 0.0131 0.480 0.480 0.520 0.480 0.560 42,025 0.5223 0.00%
2022-12-06 0 0.012 0.012 0.013 0.012 0.013 200,000 2,415 0.0121 0.480 0.480 0.520 0.480 0.520 5,000 0.4830 0.00%
2022-12-05 0 0.012 0.012 0.013 0.012 0.012 20,000 240 0.0120 0.480 0.480 0.520 0.480 0.480 500 0.4800 0.00%
2022-12-02 0 0.012 0.012 0.013 0.012 0.013 74,625 873 0.0117 0.480 0.480 0.520 0.480 0.520 1,866 0.4679 0.00%
2022-12-01 0 0.012 0.012 0.013 0.012 0.013 680,000 8,315 0.0122 0.480 0.480 0.520 0.480 0.520 17,000 0.4891 -7.69%
2022-11-30 0 0.013 0.012 0.013 0.012 0.013 1,380,000 17,075 0.0124 0.520 0.480 0.520 0.480 0.520 34,500 0.4949 0.00%
2022-11-29 0 0.013 0.012 0.013 0.012 0.013 2,410,000 31,295 0.0130 0.520 0.480 0.520 0.480 0.520 60,250 0.5194 0.00%
2022-11-28 0 0.013 0.012 0.013 0.011 0.013 405,000 4,920 0.0121 0.520 0.480 0.520 0.440 0.520 10,125 0.4859 0.00%
2022-11-25 0 0.013 0.012 0.013 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2022-11-24 0 0.013 0.012 0.013 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2022-11-23 0 0.013 0.012 0.013 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2022-11-22 0 0.013 0.012 0.013 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2022-11-21 0 0.013 0.012 0.013 0.012 0.013 150,000 1,805 0.0120 0.520 0.480 0.520 0.480 0.520 3,750 0.4813 0.00%
2022-11-18 0 0.013 0.012 0.013 0.012 0.013 265,000 3,410 0.0129 0.520 0.480 0.520 0.480 0.520 6,625 0.5147 8.33%
2022-11-17 0 0.012 0.012 0.013 0.012 0.013 550,000 6,710 0.0122 0.480 0.480 0.520 0.480 0.520 13,750 0.4880 0.00%
2022-11-16 0 0.012 0.012 0.013 0.011 0.013 2,250,000 26,970 0.0120 0.480 0.480 0.520 0.440 0.520 56,250 0.4795 -7.69%
2022-11-15 0 0.013 0.012 0.013 0.011 0.013 4,195,000 52,060 0.0124 0.520 0.480 0.520 0.440 0.520 104,875 0.4964 8.33%
2022-11-14 0 0.012 0.012 0.013 0.011 0.013 3,975,000 48,005 0.0121 0.480 0.480 0.520 0.440 0.520 99,375 0.4831 -7.69%
2022-11-11 0 0.013 0.013 0.014 0.013 0.014 970,000 13,115 0.0135 0.520 0.520 0.560 0.520 0.560 24,250 0.5408 0.00%
2022-11-10 0 0.013 0.013 0.014 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2022-11-09 0 0.013 0.013 0.014 0.013 0.014 1,540,000 20,785 0.0135 0.520 0.520 0.560 0.520 0.560 38,500 0.5399 0.00%
2022-11-08 0 0.013 0.012 0.013 0.012 0.013 850,000 10,250 0.0121 0.520 0.480 0.520 0.480 0.520 21,250 0.4824 0.00%
2022-11-07 0 0.013 0.012 0.013 0.012 0.013 2,640,000 33,660 0.0128 0.520 0.480 0.520 0.480 0.520 66,000 0.5100 8.33%
2022-11-04 0 0.012 0.012 0.013 0.012 0.014 1,730,000 22,475 0.0130 0.480 0.480 0.520 0.480 0.560 43,250 0.5197 0.00%
2022-11-03 0 0.012 0.012 0.013 0.012 0.013 710,000 8,835 0.0124 0.480 0.480 0.520 0.480 0.520 17,750 0.4977 0.00%
2022-11-02 0 0.012 0.012 0.013 0.012 0.013 1,060,000 13,445 0.0127 0.480 0.480 0.520 0.480 0.520 26,500 0.5074 -7.69%
2022-11-01 0 0.013 0.012 0.013 0.011 0.013 1,935,000 23,445 0.0121 0.520 0.480 0.520 0.440 0.520 48,375 0.4847 8.33%
2022-10-31 0 0.012 0.011 0.012 0.011 0.014 7,899,109 94,021 0.0119 0.480 0.440 0.480 0.440 0.560 197,478 0.4761 -20.00%
2022-10-28 0 0.015 0.013 0.015 0.013 0.015 45,000 635 0.0141 0.600 0.520 0.600 0.520 0.600 1,125 0.5644 7.14%
2022-10-27 0 0.014 0.013 0.014 0.013 0.015 1,325,000 19,815 0.0150 0.560 0.520 0.560 0.520 0.600 33,125 0.5982 -6.67%
2022-10-26 0 0.015 0.014 0.015 0.013 0.015 1,825,000 25,405 0.0139 0.600 0.560 0.600 0.520 0.600 45,625 0.5568 -6.25%
2022-10-25 0 0.016 0.014 0.016 0.014 0.016 3,455,500 51,786 0.0150 0.640 0.560 0.640 0.560 0.640 86,388 0.5995 -11.11%
2022-10-24 0 0.018 0.015 0.018 0.015 0.018 370,750 5,782 0.0156 0.720 0.600 0.720 0.600 0.720 9,269 0.6238 0.00%
2022-10-21 0 0.018 0.017 0.018 0.016 0.018 440,000 7,310 0.0166 0.720 0.680 0.720 0.640 0.720 11,000 0.6645 0.00%
2022-10-20 0 0.018 0.017 0.018 0.016 0.018 130,250 2,238 0.0172 0.720 0.680 0.720 0.640 0.720 3,256 0.6873 0.00%
2022-10-19 0 0.018 0.017 0.018 0.018 0.018 555,000 9,990 0.0180 0.720 0.680 0.720 0.720 0.720 13,875 0.7200 5.88%
2022-10-18 0 0.017 0.015 0.017 0.015 0.018 2,000,000 31,775 0.0159 0.680 0.600 0.680 0.600 0.720 50,000 0.6355 0.00%
2022-10-17 0 0.017 0.016 0.017 0.016 0.017 195,000 3,305 0.0169 0.680 0.640 0.680 0.640 0.680 4,875 0.6779 0.00%
2022-10-14 0 0.017 0.015 0.017 0.017 0.019 2,990,000 51,055 0.0171 0.680 0.600 0.680 0.680 0.760 74,750 0.6830 -15.00%
2022-10-13 0 0.020 0.018 0.020 0.019 0.020 80,000 1,530 0.0191 0.800 0.720 0.800 0.760 0.800 2,000 0.7650 17.65%
2022-10-12 0 0.017 0.016 0.020 0.017 0.020 160,000 3,160 0.0198 0.680 0.640 0.800 0.680 0.800 4,000 0.7900 -15.00%
2022-10-11 0 0.020 0.016 0.020 0.017 0.020 250,000 4,830 0.0193 0.800 0.640 0.800 0.680 0.800 6,250 0.7728 0.00%
2022-10-10 0 0.020 0.017 0.020 0.017 0.020 176,250 3,320 0.0188 0.800 0.680 0.800 0.680 0.800 4,406 0.7535 5.26%
2022-10-07 0 0.019 0.016 0.020 0.017 0.019 730,655 13,377 0.0183 0.760 0.640 0.800 0.680 0.760 18,266 0.7323 0.00%
2022-10-06 0 0.019 0.017 0.019 0.017 0.019 880,000 16,625 0.0189 0.760 0.680 0.760 0.680 0.760 22,000 0.7557 -9.52%
2022-10-05 0 0.021 0.019 0.021 0.019 0.021 70,000 1,430 0.0204 0.840 0.760 0.840 0.760 0.840 1,750 0.8171 0.00%
2022-10-03 0 0.021 0.018 0.021 0.018 0.021 1,230,750 24,636 0.0200 0.840 0.720 0.840 0.720 0.840 30,769 0.8007 -4.55%
2022-09-30 0 0.022 0.020 0.022 0.020 0.022 235,500 4,913 0.0209 0.880 0.800 0.880 0.800 0.880 5,888 0.8345 -4.35%
2022-09-29 0 0.023 0.021 0.023 0.019 0.023 1,275,000 25,735 0.0202 0.920 0.840 0.920 0.760 0.920 31,875 0.8074 -4.17%
2022-09-28 0 0.024 0.020 0.024 0.020 0.025 375,000 8,835 0.0236 0.960 0.800 0.960 0.800 1.000 9,375 0.9424 0.00%
2022-09-27 0 0.024 0.024 0.025 0.022 0.023 3,395,000 74,870 0.0221 0.960 0.960 1.000 0.880 0.920 84,875 0.8821 4.35%
2022-09-26 0 0.023 0.021 0.023 0.022 0.024 635,000 14,570 0.0229 0.920 0.840 0.920 0.880 0.960 15,875 0.9178 -4.17%
2022-09-23 0 0.024 0.023 0.024 0.022 0.024 835,000 19,690 0.0236 0.960 0.920 0.960 0.880 0.960 20,875 0.9432 0.00%
2022-09-22 0 0.024 0.022 0.024 0.022 0.024 3,545,000 81,570 0.0230 0.960 0.880 0.960 0.880 0.960 88,625 0.9204 -7.69%
2022-09-21 0 0.026 0.023 0.026 0.023 0.026 940,000 23,315 0.0248 1.040 0.920 1.040 0.920 1.040 23,500 0.9921 0.00%
2022-09-20 0 0.026 0.024 0.026 0.023 0.026 475,000 11,870 0.0250 1.040 0.960 1.040 0.920 1.040 11,875 0.9996 0.00%
2022-09-19 0 0.026 0.022 0.026 - - 0 0 - 1.040 0.880 1.040 - - 0 - 0.00%
2022-09-16 0 0.026 0.022 0.026 0.023 0.026 485,000 12,115 0.0250 1.040 0.880 1.040 0.920 1.040 12,125 0.9992 0.00%
2022-09-15 0 0.026 0.022 0.026 - - 0 0 - 1.040 0.880 1.040 - - 0 - 0.00%
2022-09-14 0 0.026 0.023 0.026 0.023 0.026 785,000 18,420 0.0235 1.040 0.920 1.040 0.920 1.040 19,625 0.9386 0.00%
2022-09-13 0 0.026 0.025 0.026 0.025 0.026 205,000 5,305 0.0259 1.040 1.000 1.040 1.000 1.040 5,125 1.0351 0.00%
2022-09-09 0 0.026 0.025 0.026 0.024 0.026 1,350,000 35,025 0.0259 1.040 1.000 1.040 0.960 1.040 33,750 1.0378 0.00%
2022-09-08 0 0.026 0.024 0.026 0.025 0.026 2,572,250 64,414 0.0250 1.040 0.960 1.040 1.000 1.040 64,306 1.0017 4.00%
2022-09-07 0 0.025 0.025 0.026 0.025 0.026 1,225,000 31,090 0.0254 1.000 1.000 1.040 1.000 1.040 30,625 1.0152 -3.85%
2022-09-06 0 0.026 0.025 0.026 0.024 0.026 1,941,114 48,966 0.0252 1.040 1.000 1.040 0.960 1.040 48,528 1.0090 0.00%
2022-09-05 0 0.026 0.025 0.026 0.024 0.026 1,825,000 47,300 0.0259 1.040 1.000 1.040 0.960 1.040 45,625 1.0367 0.00%
2022-09-02 0 0.026 0.026 0.027 0.026 0.027 1,645,000 43,770 0.0266 1.040 1.040 1.080 1.040 1.080 41,125 1.0643 0.00%
2022-09-01 0 0.026 0.025 0.028 0.026 0.027 1,050,000 27,830 0.0265 1.040 1.000 1.120 1.040 1.080 26,250 1.0602 -7.14%
2022-08-31 0 0.028 0.026 0.028 0.026 0.028 405,000 10,675 0.0264 1.120 1.040 1.120 1.040 1.120 10,125 1.0543 -3.45%
2022-08-30 0 0.029 0.026 0.029 0.029 0.029 45,000 1,305 0.0290 1.160 1.040 1.160 1.160 1.160 1,125 1.1600 0.00%
2022-08-29 0 0.029 0.027 0.029 0.026 0.029 1,775,000 46,780 0.0264 1.160 1.080 1.160 1.040 1.160 44,375 1.0542 0.00%
2022-08-26 0 0.029 0.028 0.029 0.028 0.029 590,000 17,005 0.0288 1.160 1.120 1.160 1.120 1.160 14,750 1.1529 0.00%
2022-08-25 0 0.029 0.026 0.029 0.029 0.029 810,000 23,490 0.0290 1.160 1.040 1.160 1.160 1.160 20,250 1.1600 0.00%
2022-08-24 0 0.029 0.028 0.029 0.026 0.029 550,000 15,110 0.0275 1.160 1.120 1.160 1.040 1.160 13,750 1.0989 0.00%
2022-08-23 0 0.029 0.028 0.029 0.028 0.029 785,000 22,635 0.0288 1.160 1.120 1.160 1.120 1.160 19,625 1.1534 3.57%
2022-08-22 0 0.028 0.025 0.028 0.028 0.028 1,025,000 28,700 0.0280 1.120 1.000 1.120 1.120 1.120 25,625 1.1200 0.00%
2022-08-19 0 0.028 0.026 0.028 0.025 0.028 41,000 1,086 0.0265 1.120 1.040 1.120 1.000 1.120 1,025 1.0595 3.70%
2022-08-18 0 0.027 0.026 0.027 0.025 0.028 1,780,000 48,730 0.0274 1.080 1.040 1.080 1.000 1.120 44,500 1.0951 0.00%
2022-08-17 0 0.027 0.027 0.028 - - 750 11 0.0147 1.080 1.080 1.120 - - 19 0.5867 3.85%
2022-08-16 0 0.026 0.025 0.027 0.026 0.028 1,415,000 38,300 0.0271 1.040 1.000 1.080 1.040 1.120 35,375 1.0827 -3.70%
2022-08-15 0 0.027 0.026 0.027 0.024 0.028 2,650,000 66,800 0.0252 1.080 1.040 1.080 0.960 1.120 66,250 1.0083 -3.57%
2022-08-12 0 0.028 0.026 0.030 0.026 0.028 1,025,000 26,930 0.0263 1.120 1.040 1.200 1.040 1.120 25,625 1.0509 7.69%
2022-08-11 0 0.026 0.024 0.030 0.024 0.026 520,000 13,320 0.0256 1.040 0.960 1.200 0.960 1.040 13,000 1.0246 0.00%
2022-08-10 0 0.026 0.024 0.030 0.024 0.026 287,875 6,964 0.0242 1.040 0.960 1.200 0.960 1.040 7,197 0.9676 0.00%
2022-08-09 0 0.026 0.024 0.030 0.023 0.026 270,000 6,570 0.0243 1.040 0.960 1.200 0.920 1.040 6,750 0.9733 4.00%
2022-08-08 0 0.025 0.025 0.028 - - 0 0 - 1.000 1.000 1.120 - - 0 - 0.00%
2022-08-05 0 0.025 0.025 0.028 0.025 0.027 70,750 1,865 0.0264 1.000 1.000 1.120 1.000 1.080 1,769 1.0544 -7.41%
2022-08-04 0 0.027 0.025 0.027 0.025 0.027 168,500 4,205 0.0250 1.080 1.000 1.080 1.000 1.080 4,213 0.9982 8.00%
2022-08-03 0 0.025 0.025 0.027 0.025 0.027 585,000 15,395 0.0263 1.000 1.000 1.080 1.000 1.080 14,625 1.0526 -10.71%
2022-08-02 0 0.028 0.025 0.028 0.026 0.028 415,000 10,995 0.0265 1.120 1.000 1.120 1.040 1.120 10,375 1.0598 7.69%
2022-08-01 0 0.026 0.026 0.027 0.026 0.027 435,000 11,315 0.0260 1.040 1.040 1.080 1.040 1.080 10,875 1.0405 -3.70%
2022-07-29 0 0.027 0.026 0.027 0.025 0.027 125,000 3,345 0.0268 1.080 1.040 1.080 1.000 1.080 3,125 1.0704 0.00%
2022-07-28 0 0.027 0.026 0.027 0.026 0.027 3,395,500 89,717 0.0264 1.080 1.040 1.080 1.040 1.080 84,888 1.0569 -3.57%
2022-07-27 0 0.028 0.026 0.028 - - 0 0 - 1.120 1.040 1.120 - - 0 - 0.00%
2022-07-26 0 0.028 0.027 0.028 0.026 0.028 2,745,000 72,960 0.0266 1.120 1.080 1.120 1.040 1.120 68,625 1.0632 0.00%
2022-07-25 0 0.028 0.027 0.029 - - 0 0 - 1.120 1.080 1.160 - - 0 - 0.00%
2022-07-22 0 0.028 0.027 0.029 0.027 0.028 2,571,000 69,818 0.0272 1.120 1.080 1.160 1.080 1.120 64,275 1.0862 -3.45%
2022-07-21 0 0.029 0.027 0.029 0.027 0.029 1,210,000 33,060 0.0273 1.160 1.080 1.160 1.080 1.160 30,250 1.0929 0.00%
2022-07-20 0 0.029 0.027 0.029 0.028 0.030 1,705,000 48,150 0.0282 1.160 1.080 1.160 1.120 1.200 42,625 1.1296 3.57%
2022-07-19 0 0.028 0.028 0.030 0.027 0.029 7,365,000 206,145 0.0280 1.120 1.120 1.200 1.080 1.160 184,125 1.1196 3.70%
2022-07-18 0 0.027 0.027 0.029 0.027 0.030 270,404 7,823 0.0289 1.080 1.080 1.160 1.080 1.200 6,760 1.1572 -3.57%
2022-07-15 0 0.028 0.027 0.028 0.029 0.030 110,000 3,205 0.0291 1.120 1.080 1.120 1.160 1.200 2,750 1.1655 3.70%
2022-07-14 0 0.027 0.027 0.029 0.027 0.029 307,500 8,287 0.0269 1.080 1.080 1.160 1.080 1.160 7,688 1.0780 -3.57%
2022-07-13 0 0.028 0.027 0.029 0.027 0.030 2,205,000 62,425 0.0283 1.120 1.080 1.160 1.080 1.200 55,125 1.1324 -3.45%
2022-07-12 0 0.029 0.027 0.029 0.026 0.029 2,120,250 59,790 0.0282 1.160 1.080 1.160 1.040 1.160 53,006 1.1280 11.54%
2022-07-11 0 0.026 0.026 0.027 0.026 0.030 3,737,250 100,558 0.0269 1.040 1.040 1.080 1.040 1.200 93,431 1.0763 -3.70%
2022-07-08 0 0.027 0.026 0.028 0.026 0.027 335,000 8,855 0.0264 1.080 1.040 1.120 1.040 1.080 8,375 1.0573 3.85%
2022-07-07 0 0.026 0.026 0.028 0.026 0.028 2,750,250 72,260 0.0263 1.040 1.040 1.120 1.040 1.120 68,756 1.0510 -3.70%
2022-07-06 0 0.027 0.026 0.029 0.026 0.027 1,400,000 37,225 0.0266 1.080 1.040 1.160 1.040 1.080 35,000 1.0636 0.00%
2022-07-05 0 0.027 0.027 0.028 0.026 0.029 7,362,975 200,718 0.0273 1.080 1.080 1.120 1.040 1.160 184,074 1.0904 -6.90%
2022-07-04 0 0.029 0.028 0.029 0.029 0.030 3,110,000 92,195 0.0296 1.160 1.120 1.160 1.160 1.200 77,750 1.1858 -6.45%
2022-06-30 0 0.031 0.030 0.031 0.029 0.031 1,430,000 43,255 0.0302 1.240 1.200 1.240 1.160 1.240 35,750 1.2099 0.00%
2022-06-29 0 0.031 0.030 0.031 0.030 0.031 1,150,000 34,750 0.0302 1.240 1.200 1.240 1.200 1.240 28,750 1.2087 3.33%
2022-06-28 0 0.030 0.030 0.032 0.030 0.032 385,000 11,880 0.0309 1.200 1.200 1.280 1.200 1.280 9,625 1.2343 -3.23%
2022-06-27 0 0.031 0.031 0.032 0.031 0.032 6,576,000 206,820 0.0315 1.240 1.240 1.280 1.240 1.280 164,400 1.2580 0.00%
2022-06-24 0 0.031 0.030 0.033 0.031 0.033 7,590,000 244,880 0.0323 1.240 1.200 1.320 1.240 1.320 189,750 1.2905 -3.13%
2022-06-23 0 0.032 0.030 0.033 0.030 0.039 32,380,750 1,075,624 0.0332 1.280 1.200 1.320 1.200 1.560 809,519 1.3287 0.00%
2022-06-22 0 0.032 0.030 0.032 0.029 0.038 8,315,500 263,884 0.0317 1.280 1.200 1.280 1.160 1.520 207,888 1.2694 3.23%
2022-06-21 0 0.031 0.029 0.031 0.031 0.032 2,960,000 92,940 0.0314 1.240 1.160 1.240 1.240 1.280 74,000 1.2559 0.00%
2022-06-20 0 0.031 0.029 0.031 0.031 0.031 20,000 620 0.0310 1.240 1.160 1.240 1.240 1.240 500 1.2400 3.33%
2022-06-17 0 0.030 0.029 0.030 0.029 0.031 2,425,000 73,125 0.0302 1.200 1.160 1.200 1.160 1.240 60,625 1.2062 3.45%
2022-06-16 0 0.029 0.029 0.032 0.029 0.029 228,000 6,580 0.0289 1.160 1.160 1.280 1.160 1.160 5,700 1.1544 -6.45%
2022-06-15 0 0.031 0.028 0.032 - - 0 0 - 1.240 1.120 1.280 - - 0 - 0.00%
2022-06-14 0 0.031 0.031 0.032 0.031 0.031 60,000 1,860 0.0310 1.240 1.240 1.280 1.240 1.240 1,500 1.2400 0.00%
2022-06-13 0 0.031 0.029 0.031 0.029 0.031 285,000 8,405 0.0295 1.240 1.160 1.240 1.160 1.240 7,125 1.1796 6.90%
2022-06-10 0 0.029 0.029 0.031 0.029 0.030 435,750 12,668 0.0291 1.160 1.160 1.240 1.160 1.200 10,894 1.1629 -3.33%
2022-06-09 0 0.030 0.030 0.032 - - 0 0 - 1.200 1.200 1.280 - - 0 - 0.00%
2022-06-08 0 0.030 0.030 0.032 0.030 0.030 990,000 29,700 0.0300 1.200 1.200 1.280 1.200 1.200 24,750 1.2000 -6.25%
2022-06-07 0 0.032 0.030 0.032 0.032 0.033 3,000,000 98,180 0.0327 1.280 1.200 1.280 1.280 1.320 75,000 1.3091 -3.03%
2022-06-06 0 0.033 0.030 0.033 0.030 0.033 226,000 6,815 0.0302 1.320 1.200 1.320 1.200 1.320 5,650 1.2062 3.12%
2022-06-02 0 0.032 0.031 0.032 0.031 0.032 205,000 6,465 0.0315 1.280 1.240 1.280 1.240 1.280 5,125 1.2615 0.00%
2022-06-01 0 0.032 0.030 0.032 0.032 0.032 250,000 8,000 0.0320 1.280 1.200 1.280 1.280 1.280 6,250 1.2800 6.67%
2022-05-31 0 0.030 0.030 0.032 0.030 0.032 1,180,000 36,080 0.0306 1.200 1.200 1.280 1.200 1.280 29,500 1.2231 0.00%
2022-05-30 0 0.030 0.028 0.032 0.029 0.036 4,745,000 145,055 0.0306 1.200 1.120 1.280 1.160 1.440 118,625 1.2228 0.00%
2022-05-27 0 0.030 0.028 0.030 0.029 0.031 785,000 23,535 0.0300 1.200 1.120 1.200 1.160 1.240 19,625 1.1992 3.45%
2022-05-26 0 0.029 0.028 0.029 0.030 0.030 140,500 4,208 0.0300 1.160 1.120 1.160 1.200 1.200 3,513 1.1980 0.00%
2022-05-25 0 0.029 0.029 0.030 0.026 0.029 705,000 19,370 0.0275 1.160 1.160 1.200 1.040 1.160 17,625 1.0990 3.57%
2022-05-24 0 0.028 0.027 0.029 0.026 0.030 1,643,000 44,239 0.0269 1.120 1.080 1.160 1.040 1.200 41,075 1.0770 0.00%
2022-05-23 0 0.028 0.028 0.032 0.028 0.028 5,000 140 0.0280 1.120 1.120 1.280 1.120 1.120 125 1.1200 0.00%
2022-05-20 0 0.028 0.028 0.031 0.028 0.033 3,050,000 89,990 0.0295 1.120 1.120 1.240 1.120 1.320 76,250 1.1802 -3.45%
2022-05-19 0 0.029 0.028 0.030 0.028 0.030 305,000 8,890 0.0291 1.160 1.120 1.200 1.120 1.200 7,625 1.1659 -3.33%
2022-05-18 0 0.030 0.028 0.030 0.028 0.030 301,000 8,884 0.0295 1.200 1.120 1.200 1.120 1.200 7,525 1.1806 7.14%
2022-05-17 0 0.028 0.028 0.030 0.028 0.031 2,346,625 70,922 0.0302 1.120 1.120 1.200 1.120 1.240 58,666 1.2089 -6.67%
2022-05-16 0 0.030 0.029 0.030 0.026 0.030 7,940,000 218,245 0.0275 1.200 1.160 1.200 1.040 1.200 198,500 1.0995 0.00%
2022-05-13 0 0.030 0.029 0.031 0.029 0.032 2,200,000 67,005 0.0305 1.200 1.160 1.240 1.160 1.280 55,000 1.2183 0.00%
2022-05-12 0 0.030 0.029 0.030 0.027 0.032 4,080,000 120,800 0.0296 1.200 1.160 1.200 1.080 1.280 102,000 1.1843 7.14%
2022-05-11 0 0.028 0.028 0.029 0.026 0.029 6,820,000 183,845 0.0270 1.120 1.120 1.160 1.040 1.160 170,500 1.0783 -9.68%
2022-05-10 0 0.031 0.030 0.031 0.025 0.032 18,935,000 539,275 0.0285 1.240 1.200 1.240 1.000 1.280 473,375 1.1392 -3.13%
2022-05-06 0 0.032 0.031 0.032 0.027 0.054 71,695,875 2,699,107 0.0376 1.280 1.240 1.280 1.080 2.160 1,792,397 1.5059 28.00%
2022-05-05 0 0.025 0.025 0.027 0.025 0.025 5,000 125 0.0250 1.000 1.000 1.080 1.000 1.000 125 1.0000 -7.41%
2022-05-04 0 0.027 0.025 0.029 - - 0 0 - 1.080 1.000 1.160 - - 0 - 0.00%
2022-05-03 0 0.027 0.027 0.028 0.025 0.027 155,000 4,125 0.0266 1.080 1.080 1.120 1.000 1.080 3,875 1.0645 3.85%
2022-04-29 0 0.026 0.021 0.028 - - 0 0 - 1.040 0.840 1.120 - - 0 - 0.00%
2022-04-28 0 0.026 0.025 0.029 0.025 0.027 490,500 12,600 0.0257 1.040 1.000 1.160 1.000 1.080 12,263 1.0275 -3.70%
2022-04-27 0 0.027 0.025 0.027 0.027 0.027 60,000 1,620 0.0270 1.080 1.000 1.080 1.080 1.080 1,500 1.0800 0.00%
2022-04-26 0 0.027 0.026 0.027 0.028 0.029 155,000 4,455 0.0287 1.080 1.040 1.080 1.120 1.160 3,875 1.1497 -6.90%
2022-04-25 0 0.029 0.027 0.029 0.027 0.033 195,000 6,030 0.0309 1.160 1.080 1.160 1.080 1.320 4,875 1.2369 -19.44%
2022-04-22 0 0.036 0.026 0.047 0.025 0.036 555,000 16,665 0.0300 1.440 1.040 1.880 1.000 1.440 13,875 1.2011 44.00%
2022-04-21 0 0.025 0.025 0.029 0.025 0.025 80,500 2,007 0.0249 1.000 1.000 1.160 1.000 1.000 2,013 0.9973 -7.41%
2022-04-20 0 0.027 0.025 0.027 0.027 0.028 125,000 3,395 0.0272 1.080 1.000 1.080 1.080 1.120 3,125 1.0864 0.00%
2022-04-19 0 0.027 0.026 0.028 0.025 0.028 2,710,750 72,147 0.0266 1.080 1.040 1.120 1.000 1.120 67,769 1.0646 -3.57%
2022-04-14 0 0.028 0.028 0.030 - - 0 0 - 1.120 1.120 1.200 - - 0 - 0.00%
2022-04-13 0 0.028 0.027 0.030 0.028 0.030 600,000 17,085 0.0285 1.120 1.080 1.200 1.120 1.200 15,000 1.1390 0.00%
2022-04-12 0 0.028 0.026 0.029 - - 0 0 - 1.120 1.040 1.160 - - 0 - 0.00%
2022-04-11 0 0.028 0.026 0.029 - - 0 0 - 1.120 1.040 1.160 - - 0 - 0.00%
2022-04-08 0 0.028 0.026 0.029 - - 0 0 - 1.120 1.040 1.160 - - 0 - 0.00%
2022-04-07 0 0.028 0.027 0.029 - - 0 0 - 1.120 1.080 1.160 - - 0 - 0.00%
2022-04-06 0 0.028 0.028 0.029 0.026 0.029 2,065,000 57,625 0.0279 1.120 1.120 1.160 1.040 1.160 51,625 1.1162 -3.45%
2022-04-04 0 0.029 0.027 0.034 - - 2 0 - 1.160 1.080 1.360 - - 0 - 0.00%
2022-04-01 0 0.029 0.028 0.032 0.028 0.029 765,000 22,125 0.0289 1.160 1.120 1.280 1.120 1.160 19,125 1.1569 -9.38%
2022-03-31 0 0.032 0.028 0.032 0.031 0.032 35,200 1,120 0.0318 1.280 1.120 1.280 1.240 1.280 880 1.2727 10.34%
2022-03-30 0 0.029 0.028 0.032 0.029 0.029 380,000 11,020 0.0290 1.160 1.120 1.280 1.160 1.160 9,500 1.1600 -3.33%
2022-03-29 0 0.030 0.029 0.030 0.029 0.030 905,500 26,514 0.0293 1.200 1.160 1.200 1.160 1.200 22,638 1.1712 0.00%
2022-03-28 0 0.030 0.030 0.031 0.029 0.029 5,000 145 0.0290 1.200 1.200 1.240 1.160 1.160 125 1.1600 -3.23%
2022-03-25 0 0.031 0.029 0.032 0.031 0.031 675,000 20,925 0.0310 1.240 1.160 1.280 1.240 1.240 16,875 1.2400 0.00%
2022-03-24 0 0.031 0.030 0.032 - - 0 0 - 1.240 1.200 1.280 - - 0 - 0.00%
2022-03-23 0 0.031 0.030 0.031 0.031 0.031 300,000 9,300 0.0310 1.240 1.200 1.240 1.240 1.240 7,500 1.2400 0.00%
2022-03-22 0 0.031 0.031 0.032 0.029 0.029 10,000 290 0.0290 1.240 1.240 1.280 1.160 1.160 250 1.1600 0.00%
2022-03-21 0 0.031 0.031 0.034 0.027 0.031 1,305,000 36,440 0.0279 1.240 1.240 1.360 1.080 1.240 32,625 1.1169 6.90%
2022-03-18 0 0.029 0.029 0.034 0.029 0.032 1,070,000 31,410 0.0294 1.160 1.160 1.360 1.160 1.280 26,750 1.1742 0.00%
2022-03-17 0 0.029 0.030 0.033 0.027 0.035 372,500 10,570 0.0284 1.160 1.200 1.320 1.080 1.400 9,313 1.1350 -6.45%
2022-03-16 0 0.031 0.027 0.035 0.026 0.031 555,750 16,823 0.0303 1.240 1.080 1.400 1.040 1.240 13,894 1.2108 10.71%
2022-03-15 0 0.028 0.028 0.031 0.028 0.028 900,500 25,212 0.0280 1.120 1.120 1.240 1.120 1.120 22,513 1.1199 -9.68%
2022-03-14 0 0.031 0.028 0.031 - - 0 0 - 1.240 1.120 1.240 - - 0 - 0.00%
2022-03-11 0 0.031 0.028 0.031 0.030 0.031 625,000 18,920 0.0303 1.240 1.120 1.240 1.200 1.240 15,625 1.2109 3.33%
2022-03-10 0 0.030 0.030 0.031 0.029 0.030 969,250 28,540 0.0294 1.200 1.200 1.240 1.160 1.200 24,231 1.1778 -3.23%
2022-03-09 0 0.031 0.031 0.033 0.031 0.031 695,000 21,545 0.0310 1.240 1.240 1.320 1.240 1.240 17,375 1.2400 0.00%
2022-03-08 0 0.031 0.031 0.033 0.031 0.034 1,564,000 50,500 0.0323 1.240 1.240 1.320 1.240 1.360 39,100 1.2916 -8.82%
2022-03-07 0 0.034 0.031 0.034 0.035 0.038 650,000 23,180 0.0357 1.360 1.240 1.360 1.400 1.520 16,250 1.4265 3.03%
2022-03-04 0 0.033 0.031 0.033 0.031 0.033 535,000 16,615 0.0311 1.320 1.240 1.320 1.240 1.320 13,375 1.2422 -2.94%
2022-03-03 0 0.034 0.032 0.034 - - 0 0 - 1.360 1.280 1.360 - - 0 - 0.00%
2022-03-02 0 0.034 0.034 0.036 0.030 0.034 3,081,500 104,313 0.0339 1.360 1.360 1.440 1.200 1.360 77,038 1.3541 0.00%
2022-03-01 0 0.034 0.029 0.034 - - 0 0 - 1.360 1.160 1.360 - - 0 - 0.00%
2022-02-28 0 0.034 0.034 0.035 0.034 0.034 580,000 19,720 0.0340 1.360 1.360 1.400 1.360 1.360 14,500 1.3600 6.25%
2022-02-25 0 0.032 0.032 0.034 0.032 0.032 450,000 14,400 0.0320 1.280 1.280 1.360 1.280 1.280 11,250 1.2800 0.00%
2022-02-24 0 0.032 0.032 0.038 0.032 0.034 1,866,000 61,376 0.0329 1.280 1.280 1.520 1.280 1.360 46,650 1.3157 0.00%
2022-02-23 0 0.032 0.032 0.034 0.032 0.033 1,000,000 32,305 0.0323 1.280 1.280 1.360 1.280 1.320 25,000 1.2922 -8.57%
2022-02-22 0 0.035 0.033 0.035 0.032 0.035 940,000 31,985 0.0340 1.400 1.320 1.400 1.280 1.400 23,500 1.3611 0.00%
2022-02-21 0 0.035 0.033 0.036 0.035 0.035 300,000 10,500 0.0350 1.400 1.320 1.440 1.400 1.400 7,500 1.4000 6.06%
2022-02-18 0 0.033 0.033 0.036 0.033 0.033 320,000 10,560 0.0330 1.320 1.320 1.440 1.320 1.320 8,000 1.3200 0.00%
2022-02-17 0 0.033 0.033 0.037 - - 0 0 - 1.320 1.320 1.480 - - 0 - 3.12%
2022-02-16 0 0.032 0.032 0.038 0.032 0.033 205,000 6,610 0.0322 1.280 1.280 1.520 1.280 1.320 5,125 1.2898 -11.11%
2022-02-15 0 0.036 0.032 0.038 - - 0 0 - 1.440 1.280 1.520 - - 0 - 0.00%
2022-02-14 0 0.036 0.032 0.038 - - 0 0 - 1.440 1.280 1.520 - - 0 - -2.70%
2022-02-11 0 0.037 0.033 0.037 0.032 0.037 240,000 8,730 0.0364 1.480 1.320 1.480 1.280 1.480 6,000 1.4550 -2.63%
2022-02-10 0 0.038 0.033 0.038 0.032 0.040 110,000 3,955 0.0360 1.520 1.320 1.520 1.280 1.600 2,750 1.4382 8.57%
2022-02-09 0 0.035 0.031 0.035 - - 0 0 - 1.400 1.240 1.400 - - 0 - 0.00%
2022-02-08 0 0.035 0.031 0.035 - - 0 0 - 1.400 1.240 1.400 - - 0 - 0.00%
2022-02-07 0 0.035 0.035 0.036 0.035 0.035 2,100,750 73,517 0.0350 1.400 1.400 1.440 1.400 1.400 52,519 1.3998 0.00%
2022-02-04 0 0.035 0.031 0.037 0.035 0.035 1,350,000 47,250 0.0350 1.400 1.240 1.480 1.400 1.400 33,750 1.4000 2.94%
2022-01-31 0 0.034 0.030 0.034 - - 0 0 - 1.360 1.200 1.360 - - 0 - 0.00%
2022-01-28 0 0.034 0.031 0.035 0.030 0.035 3,770,000 121,870 0.0323 1.360 1.240 1.400 1.200 1.400 94,250 1.2931 9.68%
2022-01-27 0 0.031 0.030 0.031 0.031 0.031 50,000 1,550 0.0310 1.240 1.200 1.240 1.240 1.240 1,250 1.2400 0.00%
2022-01-26 0 0.031 0.030 0.034 - - 0 0 - 1.240 1.200 1.360 - - 0 - 0.00%
2022-01-25 0 0.031 0.031 0.034 0.031 0.032 305,000 9,755 0.0320 1.240 1.240 1.360 1.240 1.280 7,625 1.2793 -3.13%
2022-01-24 0 0.032 0.032 0.034 0.031 0.037 2,115,000 74,995 0.0355 1.280 1.280 1.360 1.240 1.480 52,875 1.4183 -3.03%
2022-01-21 0 0.033 0.031 0.033 0.031 0.033 330,000 10,480 0.0318 1.320 1.240 1.320 1.240 1.320 8,250 1.2703 3.12%
2022-01-20 0 0.032 0.031 0.033 0.031 0.032 1,335,000 42,715 0.0320 1.280 1.240 1.320 1.240 1.280 33,375 1.2799 3.23%
2022-01-19 0 0.031 0.031 0.032 0.027 0.042 14,285,000 454,070 0.0318 1.240 1.240 1.280 1.080 1.680 357,125 1.2715 6.90%
2022-01-18 0 0.029 0.029 0.030 0.029 0.029 30,000 870 0.0290 1.160 1.160 1.200 1.160 1.160 750 1.1600 0.00%
2022-01-17 0 0.029 0.029 0.036 0.029 0.031 205,000 6,345 0.0310 1.160 1.160 1.440 1.160 1.240 5,125 1.2380 3.57%
2022-01-14 0 0.028 0.028 0.035 0.028 0.028 10,000 280 0.0280 1.120 1.120 1.400 1.120 1.120 250 1.1200 0.00%
2022-01-13 0 0.028 0.028 0.031 0.028 0.028 375,000 10,500 0.0280 1.120 1.120 1.240 1.120 1.120 9,375 1.1200 0.00%
2022-01-12 0 0.028 0.028 0.031 0.028 0.028 50,000 1,410 0.0282 1.120 1.120 1.240 1.120 1.120 1,250 1.1280 -3.45%
2022-01-11 0 0.029 0.028 0.031 - - 10,000 290 0.0290 1.160 1.120 1.240 - - 250 1.1600 0.00%
2022-01-10 0 0.029 0.029 0.031 0.029 0.031 1,940,000 56,910 0.0293 1.160 1.160 1.240 1.160 1.240 48,500 1.1734 3.57%
2022-01-07 0 0.028 0.028 0.031 0.028 0.029 210,000 6,030 0.0287 1.120 1.120 1.240 1.120 1.160 5,250 1.1486 0.00%
2022-01-06 0 0.028 0.028 0.032 0.028 0.029 1,284,697 36,453 0.0284 1.120 1.120 1.280 1.120 1.160 32,117 1.1350 -6.67%
2022-01-05 0 0.030 0.029 0.031 0.027 0.030 1,775,000 52,455 0.0296 1.200 1.160 1.240 1.080 1.200 44,375 1.1821 7.14%
2022-01-04 0 0.028 0.028 0.030 0.027 0.030 918,000 26,308 0.0287 1.120 1.120 1.200 1.080 1.200 22,950 1.1463 -3.45%
2022-01-03 0 0.029 0.028 0.029 0.027 0.032 4,055,000 116,385 0.0287 1.160 1.120 1.160 1.080 1.280 101,375 1.1481 3.57%
2021-12-31 0 0.028 0.029 0.033 0.027 0.028 1,030,000 28,310 0.0275 1.120 1.160 1.320 1.080 1.120 25,750 1.0994 7.69%
2021-12-30 0 0.026 0.026 0.027 0.026 0.027 55,000 1,435 0.0261 1.040 1.040 1.080 1.040 1.080 1,375 1.0436 0.00%
2021-12-29 0 0.026 0.026 0.028 0.026 0.027 5,571,250 148,691 0.0267 1.040 1.040 1.120 1.040 1.080 139,281 1.0676 -7.14%
2021-12-28 0 0.028 0.027 0.028 0.026 0.028 776,000 21,005 0.0271 1.120 1.080 1.120 1.040 1.120 19,400 1.0827 3.70%
2021-12-24 0 0.027 0.026 0.028 0.026 0.027 1,730,000 46,405 0.0268 1.080 1.040 1.120 1.040 1.080 43,250 1.0729 0.00%
2021-12-23 0 0.027 0.027 0.028 0.026 0.029 6,274,500 166,030 0.0265 1.080 1.080 1.120 1.040 1.160 156,863 1.0584 0.00%
2021-12-22 0 0.027 0.027 0.028 0.026 0.027 880,000 23,755 0.0270 1.080 1.080 1.120 1.040 1.080 22,000 1.0798 3.85%
2021-12-21 0 0.026 0.026 0.030 0.026 0.030 210,000 6,080 0.0290 1.040 1.040 1.200 1.040 1.200 5,250 1.1581 -7.14%
2021-12-20 0 0.028 0.026 0.030 0.026 0.028 65,000 1,710 0.0263 1.120 1.040 1.200 1.040 1.120 1,625 1.0523 7.69%
2021-12-17 0 0.026 0.026 0.030 0.026 0.026 20,000 520 0.0260 1.040 1.040 1.200 1.040 1.040 500 1.0400 -3.70%
2021-12-16 0 0.027 0.027 0.030 0.027 0.029 360,500 10,337 0.0287 1.080 1.080 1.200 1.080 1.160 9,013 1.1470 -6.90%
2021-12-15 0 0.029 0.029 0.032 0.029 0.032 40,000 1,180 0.0295 1.160 1.160 1.280 1.160 1.280 1,000 1.1800 -3.33%
2021-12-14 0 0.030 0.029 0.030 0.029 0.031 2,935,000 88,035 0.0300 1.200 1.160 1.200 1.160 1.240 73,375 1.1998 7.14%
2021-12-13 0 0.028 0.028 0.031 0.028 0.031 2,551,150 75,386 0.0295 1.120 1.120 1.240 1.120 1.240 63,779 1.1820 -3.45%
2021-12-10 0 0.029 0.029 0.030 0.029 0.030 850,000 25,495 0.0300 1.160 1.160 1.200 1.160 1.200 21,250 1.1998 -3.33%
2021-12-09 0 0.030 0.030 0.031 - - 10,750 315 0.0293 1.200 1.200 1.240 - - 269 1.1721 0.00%
2021-12-08 0 0.030 0.030 0.031 0.029 0.031 3,270,000 98,135 0.0300 1.200 1.200 1.240 1.160 1.240 81,750 1.2004 -9.09%
2021-12-07 0 0.033 0.031 0.033 0.030 0.033 125,000 4,095 0.0328 1.320 1.240 1.320 1.200 1.320 3,125 1.3104 0.00%
2021-12-06 0 0.033 0.032 0.034 - - 10,000 330 0.0330 1.320 1.280 1.360 - - 250 1.3200 0.00%
2021-12-03 0 0.033 0.033 0.034 0.030 0.031 38,625 1,130 0.0293 1.320 1.320 1.360 1.200 1.240 966 1.1702 6.45%
2021-12-02 0 0.031 0.031 0.034 0.031 0.035 15,000 500 0.0333 1.240 1.240 1.360 1.240 1.400 375 1.3333 0.00%
2021-12-01 0 0.031 0.031 0.034 0.031 0.033 1,050,000 33,590 0.0320 1.240 1.240 1.360 1.240 1.320 26,250 1.2796 -3.13%
2021-11-30 0 0.032 0.032 0.033 0.032 0.033 60,000 1,925 0.0321 1.280 1.280 1.320 1.280 1.320 1,500 1.2833 0.00%
2021-11-29 0 0.032 0.032 0.034 0.032 0.035 1,095,000 35,175 0.0321 1.280 1.280 1.360 1.280 1.400 27,375 1.2849 0.00%
2021-11-26 0 0.032 0.032 0.035 0.032 0.033 706,500 23,272 0.0329 1.280 1.280 1.400 1.280 1.320 17,663 1.3176 -3.03%
2021-11-25 0 0.033 0.032 0.035 0.032 0.034 1,885,000 62,580 0.0332 1.320 1.280 1.400 1.280 1.360 47,125 1.3280 -2.94%
2021-11-24 0 0.034 0.034 0.036 0.034 0.034 615,000 20,910 0.0340 1.360 1.360 1.440 1.360 1.360 15,375 1.3600 0.00%
2021-11-23 0 0.034 0.034 0.036 0.034 0.034 1,530,000 52,020 0.0340 1.360 1.360 1.440 1.360 1.360 38,250 1.3600 0.00%
2021-11-22 0 0.034 0.034 0.037 0.034 0.036 530,239 18,555 0.0350 1.360 1.360 1.480 1.360 1.440 13,256 1.3997 -5.56%
2021-11-19 0 0.036 0.035 0.037 0.036 0.036 5,000 180 0.0360 1.440 1.400 1.480 1.440 1.440 125 1.4400 0.00%
2021-11-18 0 0.036 0.035 0.037 0.036 0.037 720,000 26,120 0.0363 1.440 1.400 1.480 1.440 1.480 18,000 1.4511 -2.70%
2021-11-17 0 0.037 0.036 0.038 0.037 0.038 605,000 22,880 0.0378 1.480 1.440 1.520 1.480 1.520 15,125 1.5127 2.78%
2021-11-16 0 0.036 0.036 0.038 0.036 0.037 410,000 15,020 0.0366 1.440 1.440 1.520 1.440 1.480 10,250 1.4654 -2.70%
2021-11-15 0 0.037 0.036 0.037 0.037 0.037 20,000 740 0.0370 1.480 1.440 1.480 1.480 1.480 500 1.4800 0.00%
2021-11-12 0 0.037 0.036 0.037 0.037 0.038 280,000 10,625 0.0379 1.480 1.440 1.480 1.480 1.520 7,000 1.5179 -2.63%
2021-11-11 0 0.038 0.036 0.038 0.036 0.038 15,000 560 0.0373 1.520 1.440 1.520 1.440 1.520 375 1.4933 5.56%
2021-11-10 0 0.036 0.036 0.038 0.036 0.041 200,000 7,750 0.0388 1.440 1.440 1.520 1.440 1.640 5,000 1.5500 -5.26%
2021-11-09 0 0.038 0.037 0.040 0.038 0.038 505,000 19,185 0.0380 1.520 1.480 1.600 1.520 1.520 12,625 1.5196 2.70%
2021-11-08 0 0.037 0.037 0.041 0.037 0.043 140,000 5,215 0.0373 1.480 1.480 1.640 1.480 1.720 3,500 1.4900 -2.63%
2021-11-05 0 0.038 0.037 0.044 0.038 0.038 20,000 765 0.0383 1.520 1.480 1.760 1.520 1.520 500 1.5300 -7.32%
2021-11-04 0 0.041 0.039 0.045 0.039 0.047 1,670,779 68,864 0.0412 1.640 1.560 1.800 1.560 1.880 41,769 1.6487 2.50%
2021-11-03 0 0.040 0.040 0.043 0.040 0.044 685,000 28,285 0.0413 1.600 1.600 1.720 1.600 1.760 17,125 1.6517 -4.76%
2021-11-02 0 0.042 0.040 0.044 0.042 0.046 496,473 21,609 0.0435 1.680 1.600 1.760 1.680 1.840 12,412 1.7410 0.00%
2021-11-01 0 0.042 0.039 0.044 0.038 0.049 14,555,000 674,145 0.0463 1.680 1.560 1.760 1.520 1.960 363,875 1.8527 5.00%
2021-10-29 0 0.040 0.034 0.040 0.037 0.040 2,730,000 103,895 0.0381 1.600 1.360 1.600 1.480 1.600 68,250 1.5223 5.26%
2021-10-28 0 0.038 0.035 0.038 0.035 0.038 355,000 12,440 0.0350 1.520 1.400 1.520 1.400 1.520 8,875 1.4017 5.56%
2021-10-27 0 0.036 0.036 0.038 0.036 0.038 1,305,000 48,330 0.0370 1.440 1.440 1.520 1.440 1.520 32,625 1.4814 0.00%
2021-10-26 0 0.036 0.036 0.037 0.034 0.050 13,465,025 488,248 0.0363 1.440 1.440 1.480 1.360 2.000 336,626 1.4504 5.88%
2021-10-25 0 0.034 0.032 0.034 0.032 0.035 4,245,000 140,020 0.0330 1.360 1.280 1.360 1.280 1.400 106,125 1.3194 0.00%
2021-10-22 0 0.034 0.033 0.034 0.033 0.034 7,034,703 236,431 0.0336 1.360 1.320 1.360 1.320 1.360 175,868 1.3444 -2.86%
2021-10-21 0 0.035 0.033 0.035 0.034 0.035 10,565,000 368,275 0.0349 1.400 1.320 1.400 1.360 1.400 264,125 1.3943 2.94%
2021-10-20 0 0.034 0.033 0.035 0.033 0.034 2,790,000 94,270 0.0338 1.360 1.320 1.400 1.320 1.360 69,750 1.3515 0.00%
2021-10-19 0 0.034 0.034 0.035 0.034 0.035 610,000 20,745 0.0340 1.360 1.360 1.400 1.360 1.400 15,250 1.3603 0.00%
2021-10-18 0 0.034 0.033 0.034 0.033 0.035 1,674,375 57,065 0.0341 1.360 1.320 1.360 1.320 1.400 41,859 1.3633 -2.86%
2021-10-15 0 0.035 0.034 0.036 0.034 0.038 310,029 10,861 0.0350 1.400 1.360 1.440 1.360 1.520 7,751 1.4013 0.00%
2021-10-12 0 0.035 0.035 0.038 0.035 0.036 210,000 7,535 0.0359 1.400 1.400 1.520 1.400 1.440 5,250 1.4352 0.00%
2021-10-11 0 0.035 0.035 0.037 0.035 0.036 1,315,000 46,885 0.0357 1.400 1.400 1.480 1.400 1.440 32,875 1.4262 2.94%
2021-10-08 0 0.034 0.034 0.036 0.034 0.036 220,000 7,700 0.0350 1.360 1.360 1.440 1.360 1.440 5,500 1.4000 -2.86%
2021-10-07 0 0.035 0.035 0.036 0.034 0.037 1,590,000 55,665 0.0350 1.400 1.400 1.440 1.360 1.480 39,750 1.4004 0.00%
2021-10-06 0 0.035 0.035 0.037 0.035 0.035 1,259,299 44,053 0.0350 1.400 1.400 1.480 1.400 1.400 31,482 1.3993 -5.41%
2021-10-05 0 0.037 0.034 0.037 0.034 0.037 2,275,000 79,895 0.0351 1.480 1.360 1.480 1.360 1.480 56,875 1.4047 5.71%
2021-10-04 0 0.035 0.034 0.037 0.034 0.036 760,000 26,360 0.0347 1.400 1.360 1.480 1.360 1.440 19,000 1.3874 0.00%
2021-09-30 0 0.035 0.034 0.036 0.034 0.037 3,805,000 134,010 0.0352 1.400 1.360 1.440 1.360 1.480 95,125 1.4088 0.00%
2021-09-29 0 0.035 0.035 0.037 0.035 0.036 2,570,000 92,315 0.0359 1.400 1.400 1.480 1.400 1.440 64,250 1.4368 -2.78%
2021-09-28 0 0.036 0.036 0.038 0.036 0.037 485,000 17,925 0.0370 1.440 1.440 1.520 1.440 1.480 12,125 1.4784 -2.70%
2021-09-27 0 0.037 0.036 0.037 0.037 0.038 800,000 29,900 0.0374 1.480 1.440 1.480 1.480 1.520 20,000 1.4950 -2.63%
2021-09-24 0 0.038 0.036 0.038 0.036 0.038 1,705,000 62,845 0.0369 1.520 1.440 1.520 1.440 1.520 42,625 1.4744 5.56%
2021-09-23 0 0.036 0.036 0.038 0.036 0.038 565,000 20,885 0.0370 1.440 1.440 1.520 1.440 1.520 14,125 1.4786 -2.70%
2021-09-21 0 0.037 0.036 0.038 0.036 0.039 355,000 13,265 0.0374 1.480 1.440 1.520 1.440 1.560 8,875 1.4946 2.78%
2021-09-20 0 0.036 0.036 0.040 0.036 0.046 8,480,000 319,055 0.0376 1.440 1.440 1.600 1.440 1.840 212,000 1.5050 -14.29%
2021-09-17 0 0.042 0.040 0.042 0.039 0.042 235,000 9,250 0.0394 1.680 1.600 1.680 1.560 1.680 5,875 1.5745 0.00%
2021-09-16 0 0.042 0.040 0.042 0.038 0.043 1,415,000 55,470 0.0392 1.680 1.600 1.680 1.520 1.720 35,375 1.5681 2.44%
2021-09-15 0 0.041 0.039 0.041 0.037 0.043 730,750 29,516 0.0404 1.640 1.560 1.640 1.480 1.720 18,269 1.6157 0.00%
2021-09-14 0 0.041 0.038 0.041 0.040 0.049 1,530,000 66,335 0.0434 1.640 1.520 1.640 1.600 1.960 38,250 1.7342 0.00%
2021-09-13 0 0.041 0.040 0.041 0.035 0.041 35,610,000 1,272,660 0.0357 1.640 1.600 1.640 1.400 1.640 890,250 1.4296 0.00%
2021-09-10 0 0.041 0.039 0.041 0.038 0.041 8,545,000 338,000 0.0396 1.640 1.560 1.640 1.520 1.640 213,625 1.5822 0.00%
2021-09-09 0 0.041 0.041 0.042 0.040 0.042 2,210,000 90,550 0.0410 1.640 1.640 1.680 1.600 1.680 55,250 1.6389 2.50%
2021-09-08 0 0.040 0.040 0.041 0.040 0.042 3,825,000 156,835 0.0410 1.600 1.600 1.640 1.600 1.680 95,625 1.6401 -4.76%
2021-09-07 0 0.042 0.041 0.042 0.041 0.042 1,500,250 62,564 0.0417 1.680 1.640 1.680 1.640 1.680 37,506 1.6681 2.44%
2021-09-06 0 0.041 0.041 0.043 0.041 0.044 645,000 27,090 0.0420 1.640 1.640 1.720 1.640 1.760 16,125 1.6800 -2.38%
2021-09-03 0 0.042 0.041 0.042 0.041 0.043 680,000 28,400 0.0418 1.680 1.640 1.680 1.640 1.720 17,000 1.6706 0.00%
2021-09-02 0 0.042 0.041 0.043 0.042 0.043 2,295,000 98,105 0.0427 1.680 1.640 1.720 1.680 1.720 57,375 1.7099 0.00%
2021-09-01 0 0.042 0.041 0.043 0.042 0.043 13,165,000 558,610 0.0424 1.680 1.640 1.720 1.680 1.720 329,125 1.6973 0.00%
2021-08-31 0 0.042 0.042 0.045 0.042 0.043 5,635,000 236,720 0.0420 1.680 1.680 1.800 1.680 1.720 140,875 1.6804 -4.55%
2021-08-30 0 0.044 0.042 0.044 0.041 0.044 5,195,000 218,140 0.0420 1.760 1.680 1.760 1.640 1.760 129,875 1.6796 2.33%
2021-08-27 0 0.043 0.042 0.043 0.042 0.043 16,345,000 687,625 0.0421 1.720 1.680 1.720 1.680 1.720 408,625 1.6828 2.38%
2021-08-26 0 0.042 0.042 0.043 0.042 0.044 7,370,000 311,385 0.0423 1.680 1.680 1.720 1.680 1.760 184,250 1.6900 0.00%
2021-08-25 0 0.042 0.041 0.042 0.041 0.043 2,565,000 108,210 0.0422 1.680 1.640 1.680 1.640 1.720 64,125 1.6875 2.44%
2021-08-24 0 0.041 0.041 0.042 0.040 0.042 2,730,000 111,485 0.0408 1.640 1.640 1.680 1.600 1.680 68,250 1.6335 -4.65%
2021-08-23 0 0.043 0.041 0.044 0.042 0.044 270,000 11,495 0.0426 1.720 1.640 1.760 1.680 1.760 6,750 1.7030 -2.27%
2021-08-20 0 0.044 0.041 0.044 0.042 0.044 295,000 12,400 0.0420 1.760 1.640 1.760 1.680 1.760 7,375 1.6814 0.00%
2021-08-19 0 0.044 0.042 0.045 0.042 0.045 100,000 4,480 0.0448 1.760 1.680 1.800 1.680 1.800 2,500 1.7920 -2.22%
2021-08-18 0 0.045 0.042 0.045 0.044 0.045 371,750 16,491 0.0444 1.800 1.680 1.800 1.760 1.800 9,294 1.7744 2.27%
2021-08-17 0 0.044 0.042 0.044 0.044 0.044 1,070,250 47,088 0.0440 1.760 1.680 1.760 1.760 1.760 26,756 1.7599 2.33%
2021-08-16 0 0.043 0.043 0.045 0.042 0.045 855,000 37,380 0.0437 1.720 1.720 1.800 1.680 1.800 21,375 1.7488 0.00%
2021-08-13 0 0.043 0.043 0.044 0.042 0.043 640,000 27,505 0.0430 1.720 1.720 1.760 1.680 1.720 16,000 1.7191 2.38%
2021-08-12 0 0.042 0.042 0.044 0.042 0.042 455,000 19,110 0.0420 1.680 1.680 1.760 1.680 1.680 11,375 1.6800 2.44%
2021-08-11 0 0.041 0.041 0.044 0.041 0.044 1,075,000 45,365 0.0422 1.640 1.640 1.760 1.640 1.760 26,875 1.6880 -6.82%
2021-08-10 0 0.044 0.040 0.044 0.044 0.044 10,000 440 0.0440 1.760 1.600 1.760 1.760 1.760 250 1.7600 10.00%
2021-08-09 0 0.040 0.040 0.042 0.040 0.042 1,365,000 56,010 0.0410 1.600 1.600 1.680 1.600 1.680 34,125 1.6413 -4.76%
2021-08-06 0 0.042 0.041 0.043 0.040 0.043 5,376,500 215,556 0.0401 1.680 1.640 1.720 1.600 1.720 134,413 1.6037 -2.33%
2021-08-05 0 0.043 0.042 0.044 0.043 0.044 550,000 23,660 0.0430 1.720 1.680 1.760 1.720 1.760 13,750 1.7207 -4.44%
2021-08-04 0 0.045 0.042 0.045 0.041 0.046 3,610,725 152,003 0.0421 1.800 1.680 1.800 1.640 1.840 90,268 1.6839 -2.17%
2021-08-03 0 0.046 0.043 0.046 0.043 0.046 827,750 36,470 0.0441 1.840 1.720 1.840 1.720 1.840 20,694 1.7624 -2.13%
2021-08-02 0 0.047 0.045 0.047 0.044 0.048 1,200,000 54,765 0.0456 1.880 1.800 1.880 1.760 1.920 30,000 1.8255 -2.08%
2021-07-30 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2021-07-21 0 0.048 0.047 0.048 0.046 0.048 35,000 1,665 0.0476 1.920 1.880 1.920 1.840 1.920 875 1.9029 4.35%
2021-07-20 0 0.046 0.046 0.048 0.046 0.048 30,000 1,400 0.0467 1.840 1.840 1.920 1.840 1.920 750 1.8667 -4.17%
2021-07-19 0 0.048 0.047 0.048 0.047 0.048 540,500 25,440 0.0471 1.920 1.880 1.920 1.880 1.920 13,513 1.8827 2.13%
2021-07-16 0 0.047 0.047 0.048 0.047 0.047 30,000 1,410 0.0470 1.880 1.880 1.920 1.880 1.880 750 1.8800 0.00%
2021-07-15 0 0.047 0.047 0.048 0.047 0.049 817,362 38,954 0.0477 1.880 1.880 1.920 1.880 1.960 20,434 1.9063 0.00%
2021-07-14 0 0.047 0.047 0.048 0.046 0.049 1,690,000 80,290 0.0475 1.880 1.880 1.920 1.840 1.960 42,250 1.9004 -2.08%
2021-07-13 0 0.048 0.047 0.048 0.047 0.049 3,547,625 169,133 0.0477 1.920 1.880 1.920 1.880 1.960 88,691 1.9070 0.00%
2021-07-12 0 0.048 0.047 0.048 0.048 0.048 1,135,000 54,480 0.0480 1.920 1.880 1.920 1.920 1.920 28,375 1.9200 0.00%
2021-07-09 0 0.048 0.047 0.048 0.046 0.048 490,000 22,755 0.0464 1.920 1.880 1.920 1.840 1.920 12,250 1.8576 0.00%
2021-07-08 0 0.048 0.046 0.047 0.047 0.048 525,000 24,700 0.0470 1.920 1.840 1.880 1.880 1.920 13,125 1.8819 0.00%
2021-07-07 0 0.048 0.046 0.047 0.046 0.050 9,205,000 445,495 0.0484 1.920 1.840 1.880 1.840 2.000 230,125 1.9359 0.00%
2021-07-06 0 0.048 0.047 0.048 0.045 0.049 3,645,000 173,535 0.0476 1.920 1.880 1.920 1.800 1.960 91,125 1.9044 2.13%
2021-07-05 0 0.047 0.045 0.047 - - 0 0 - 1.880 1.800 1.880 - - 0 - 0.00%
2021-07-02 0 0.047 0.045 0.048 0.046 0.048 24,856,250 1,168,800 0.0470 1.880 1.800 1.920 1.840 1.920 621,406 1.8809 0.00%
2021-06-30 0 0.047 0.046 0.047 0.045 0.047 4,950,000 232,065 0.0469 1.880 1.840 1.880 1.800 1.880 123,750 1.8753 -4.08%
2021-06-29 0 0.049 0.048 0.049 0.047 0.050 2,210,000 106,580 0.0482 1.960 1.920 1.960 1.880 2.000 55,250 1.9290 -3.92%
2021-06-28 0 0.051 0.048 0.051 0.049 0.052 1,345,000 67,820 0.0504 2.040 1.920 2.040 1.960 2.080 33,625 2.0170 4.08%
2021-06-25 0 0.049 0.048 0.049 0.047 0.050 21,205,000 1,034,800 0.0488 1.960 1.920 1.960 1.880 2.000 530,125 1.9520 0.00%
2021-06-24 0 0.049 0.048 0.049 0.047 0.049 24,515,000 1,156,975 0.0472 1.960 1.920 1.960 1.880 1.960 612,875 1.8878 4.26%
2021-06-23 0 0.047 0.047 0.048 0.047 0.049 21,745,000 1,023,455 0.0471 1.880 1.880 1.920 1.880 1.960 543,625 1.8826 0.00%
2021-06-22 0 0.047 0.047 0.050 0.045 0.050 18,535,000 890,165 0.0480 1.880 1.880 2.000 1.800 2.000 463,375 1.9210 4.44%
2021-06-21 0 0.045 0.045 0.047 0.045 0.047 625,000 29,360 0.0470 1.800 1.800 1.880 1.800 1.880 15,625 1.8790 -2.17%
2021-06-18 0 0.046 0.046 0.047 0.045 0.048 16,815,000 773,627 0.0460 1.840 1.840 1.880 1.800 1.920 420,375 1.8403 -4.17%
2021-06-17 0 0.048 0.048 0.050 0.048 0.050 30,000 1,480 0.0493 1.920 1.920 2.000 1.920 2.000 750 1.9733 0.00%
2021-06-16 0 0.048 0.048 0.050 0.048 0.052 1,475,000 73,230 0.0496 1.920 1.920 2.000 1.920 2.080 36,875 1.9859 2.13%
2021-06-15 0 0.047 0.047 0.049 0.046 0.050 3,575,000 173,260 0.0485 1.880 1.880 1.960 1.840 2.000 89,375 1.9386 -7.84%
2021-06-11 0 0.051 0.049 0.052 0.049 0.051 1,381,500 69,872 0.0506 2.040 1.960 2.080 1.960 2.040 34,538 2.0231 2.00%
2021-06-10 0 0.050 0.049 0.050 0.048 0.050 4,240,250 208,513 0.0492 2.000 1.960 2.000 1.920 2.000 106,006 1.9670 2.04%
2021-06-09 0 0.049 0.049 0.050 0.049 0.050 3,022,748 148,118 0.0490 1.960 1.960 2.000 1.960 2.000 75,569 1.9600 -2.00%
2021-06-08 0 0.050 0.049 0.050 0.049 0.051 2,564,000 125,646 0.0490 2.000 1.960 2.000 1.960 2.040 64,100 1.9602 -1.96%
2021-06-07 0 0.051 0.049 0.051 0.049 0.052 1,125,000 56,995 0.0507 2.040 1.960 2.040 1.960 2.080 28,125 2.0265 0.00%
2021-06-04 0 0.051 0.050 0.053 0.050 0.053 5,331,000 272,236 0.0511 2.040 2.000 2.120 2.000 2.120 133,275 2.0427 4.08%
2021-06-03 0 0.049 0.049 0.051 0.049 0.051 3,935,500 196,482 0.0499 1.960 1.960 2.040 1.960 2.040 98,388 1.9970 -2.00%
2021-06-02 0 0.050 0.050 0.051 0.049 0.051 4,865,000 240,960 0.0495 2.000 2.000 2.040 1.960 2.040 121,625 1.9812 0.00%
2021-06-01 0 0.050 0.049 0.050 0.048 0.050 5,510,000 269,450 0.0489 2.000 1.960 2.000 1.920 2.000 137,750 1.9561 -1.96%
2021-05-31 0 0.051 0.050 0.051 0.049 0.052 7,686,500 385,152 0.0501 2.040 2.000 2.040 1.960 2.080 192,163 2.0043 -1.92%
2021-05-28 0 0.052 0.052 0.054 0.052 0.054 770,000 40,060 0.0520 2.080 2.080 2.160 2.080 2.160 19,250 2.0810 0.00%
2021-05-27 0 0.052 0.052 0.054 0.051 0.054 4,500,000 235,285 0.0523 2.080 2.080 2.160 2.040 2.160 112,500 2.0914 0.00%
2021-05-26 0 0.052 0.050 0.052 0.050 0.055 6,605,000 350,005 0.0530 2.080 2.000 2.080 2.000 2.200 165,125 2.1196 -5.45%
2021-05-25 0 0.055 0.055 0.057 0.055 0.058 2,346,500 130,775 0.0557 2.200 2.200 2.280 2.200 2.320 58,663 2.2293 0.00%
2021-05-24 0 0.055 0.055 0.058 0.055 0.058 560,000 31,360 0.0560 2.200 2.200 2.320 2.200 2.320 14,000 2.2400 -1.79%
2021-05-21 0 0.056 0.056 0.059 0.056 0.059 100,000 5,625 0.0563 2.240 2.240 2.360 2.240 2.360 2,500 2.2500 0.00%
2021-05-20 0 0.056 0.056 0.059 0.056 0.059 125,000 7,060 0.0565 2.240 2.240 2.360 2.240 2.360 3,125 2.2592 -5.08%
2021-05-18 0 0.059 0.056 0.057 0.056 0.059 2,380,000 137,635 0.0578 2.360 2.240 2.280 2.240 2.360 59,500 2.3132 0.00%
2021-05-17 0 0.059 0.056 0.057 0.058 0.059 615,500 35,888 0.0583 2.360 2.240 2.280 2.320 2.360 15,388 2.3323 5.36%
2021-05-14 0 0.056 0.055 0.056 0.055 0.059 6,911,500 392,386 0.0568 2.240 2.200 2.240 2.200 2.360 172,788 2.2709 0.00%
2021-05-13 0 0.056 0.056 0.058 0.056 0.058 2,235,000 127,915 0.0572 2.240 2.240 2.320 2.240 2.320 55,875 2.2893 -8.20%
2021-05-12 0 0.061 0.060 0.062 0.059 0.061 3,501,500 211,763 0.0605 2.440 2.400 2.480 2.360 2.440 87,538 2.4191 1.67%
2021-05-11 0 0.060 0.057 0.060 0.054 0.065 14,186,000 823,892 0.0581 2.400 2.280 2.400 2.160 2.600 354,650 2.3231 13.21%
2021-05-10 0 0.053 0.053 0.054 0.053 0.053 840,000 44,520 0.0530 2.120 2.120 2.160 2.120 2.120 21,000 2.1200 0.00%
2021-05-07 0 0.053 0.053 0.054 0.052 0.054 3,777,000 199,524 0.0528 2.120 2.120 2.160 2.080 2.160 94,425 2.1130 0.00%
2021-05-06 0 0.053 0.052 0.053 0.052 0.054 115,000 6,100 0.0530 2.120 2.080 2.120 2.080 2.160 2,875 2.1217 0.00%
2021-05-05 0 0.053 0.052 0.053 0.051 0.058 11,500,000 620,035 0.0539 2.120 2.080 2.120 2.040 2.320 287,500 2.1566 -7.02%
2021-05-04 0 0.057 0.057 0.059 0.057 0.059 65,000 3,775 0.0581 2.280 2.280 2.360 2.280 2.360 1,625 2.3231 1.79%
2021-05-03 0 0.056 0.056 0.058 0.055 0.057 525,000 28,970 0.0552 2.240 2.240 2.320 2.200 2.280 13,125 2.2072 -3.45%
2021-04-30 0 0.058 0.055 0.059 0.056 0.058 590,000 33,315 0.0565 2.320 2.200 2.360 2.240 2.320 14,750 2.2586 1.75%
2021-04-29 0 0.057 0.057 0.058 0.054 0.060 4,839,375 271,786 0.0562 2.280 2.280 2.320 2.160 2.400 120,984 2.2465 -1.72%
2021-04-28 0 0.058 0.058 0.060 0.058 0.060 603,000 35,140 0.0583 2.320 2.320 2.400 2.320 2.400 15,075 2.3310 -3.33%
2021-04-27 0 0.060 0.058 0.060 - - 0 0 - 2.400 2.320 2.400 - - 0 - 0.00%
2021-04-26 0 0.060 0.059 0.061 0.060 0.061 1,553,000 93,190 0.0600 2.400 2.360 2.440 2.400 2.440 38,825 2.4003 0.00%
2021-04-23 0 0.060 0.058 0.060 0.060 0.060 905,000 54,300 0.0600 2.400 2.320 2.400 2.400 2.400 22,625 2.4000 0.00%
2021-04-22 0 0.060 0.058 0.060 0.058 0.061 7,740,000 460,970 0.0596 2.400 2.320 2.400 2.320 2.440 193,500 2.3823 0.00%
2021-04-21 0 0.060 0.059 0.060 0.058 0.060 340,000 19,745 0.0581 2.400 2.360 2.400 2.320 2.400 8,500 2.3229 3.45%
2021-04-20 0 0.058 0.058 0.059 0.058 0.060 676,500 39,821 0.0589 2.320 2.320 2.360 2.320 2.400 16,913 2.3545 -1.69%
2021-04-19 0 0.059 0.059 0.060 0.058 0.060 2,844,500 166,569 0.0586 2.360 2.360 2.400 2.320 2.400 71,113 2.3423 -1.67%
2021-04-16 0 0.060 0.058 0.060 0.059 0.060 1,435,500 85,176 0.0593 2.400 2.320 2.400 2.360 2.400 35,888 2.3734 1.69%
2021-04-15 0 0.059 0.058 0.059 0.058 0.059 1,295,000 75,720 0.0585 2.360 2.320 2.360 2.320 2.360 32,375 2.3388 3.51%
2021-04-14 0 0.057 0.058 0.060 0.057 0.058 930,000 53,795 0.0578 2.280 2.320 2.400 2.280 2.320 23,250 2.3138 -3.39%
2021-04-13 0 0.059 0.059 0.061 0.059 0.061 4,200,750 251,896 0.0600 2.360 2.360 2.440 2.360 2.440 105,019 2.3986 -1.67%
2021-04-12 0 0.060 0.060 0.062 0.060 0.065 2,161,000 131,521 0.0609 2.400 2.400 2.480 2.400 2.600 54,025 2.4344 0.00%
2021-04-09 0 0.060 0.060 0.062 0.060 0.062 520,000 31,230 0.0601 2.400 2.400 2.480 2.400 2.480 13,000 2.4023 0.00%
2021-04-08 0 0.060 0.060 0.063 0.059 0.062 1,460,000 87,735 0.0601 2.400 2.400 2.520 2.360 2.480 36,500 2.4037 -4.76%
2021-04-07 0 0.063 0.061 0.063 0.061 0.063 580,000 36,380 0.0627 2.520 2.440 2.520 2.440 2.520 14,500 2.5090 0.00%
2021-04-01 0 0.063 0.063 0.064 0.060 0.062 2,370,000 144,655 0.0610 2.520 2.520 2.560 2.400 2.480 59,250 2.4414 5.00%
2021-03-31 0 0.060 0.059 0.061 0.059 0.060 1,690,000 100,825 0.0597 2.400 2.360 2.440 2.360 2.400 42,250 2.3864 1.69%
2021-03-30 0 0.059 0.059 0.060 0.058 0.060 6,650,820 389,023 0.0585 2.360 2.360 2.400 2.320 2.400 166,271 2.3397 -1.67%
2021-03-29 0 0.060 0.059 0.061 0.059 0.060 2,550,000 152,315 0.0597 2.400 2.360 2.440 2.360 2.400 63,750 2.3893 0.00%
2021-03-26 0 0.060 0.058 0.061 0.058 0.061 891,000 53,213 0.0597 2.400 2.320 2.440 2.320 2.440 22,275 2.3889 0.00%
2021-03-25 0 0.060 0.060 0.061 0.058 0.060 1,365,000 81,850 0.0600 2.400 2.400 2.440 2.320 2.400 34,125 2.3985 1.69%
2021-03-24 0 0.059 0.058 0.060 0.058 0.060 1,159,375 68,587 0.0592 2.360 2.320 2.400 2.320 2.400 28,984 2.3663 -1.67%
2021-03-23 0 0.060 0.060 0.061 0.058 0.061 6,699,375 398,091 0.0594 2.400 2.400 2.440 2.320 2.440 167,484 2.3769 3.45%
2021-03-22 0 0.058 0.058 0.060 0.057 0.060 1,897,500 110,027 0.0580 2.320 2.320 2.400 2.280 2.400 47,438 2.3194 1.75%
2021-03-19 0 0.057 0.055 0.057 0.055 0.057 1,200,000 66,855 0.0557 2.280 2.200 2.280 2.200 2.280 30,000 2.2285 0.00%
2021-03-18 0 0.057 0.056 0.057 0.055 0.058 1,590,000 88,655 0.0558 2.280 2.240 2.280 2.200 2.320 39,750 2.2303 1.79%
2021-03-17 0 0.056 0.056 0.057 0.056 0.057 288,750 16,196 0.0561 2.240 2.240 2.280 2.240 2.280 7,219 2.2436 -1.75%
2021-03-16 0 0.057 0.056 0.058 0.056 0.059 4,550,000 259,375 0.0570 2.280 2.240 2.320 2.240 2.360 113,750 2.2802 -1.72%
2021-03-15 0 0.058 0.057 0.058 0.056 0.059 360,000 20,360 0.0566 2.320 2.280 2.320 2.240 2.360 9,000 2.2622 1.75%
2021-03-12 0 0.057 0.057 0.059 0.056 0.060 3,595,000 211,015 0.0587 2.280 2.280 2.360 2.240 2.400 89,875 2.3479 -5.00%
2021-03-11 0 0.060 0.059 0.060 0.059 0.061 2,475,000 148,595 0.0600 2.400 2.360 2.400 2.360 2.440 61,875 2.4015 -1.64%
2021-03-10 0 0.061 0.059 0.061 0.059 0.061 2,236,000 135,510 0.0606 2.440 2.360 2.440 2.360 2.440 55,900 2.4242 1.67%
2021-03-09 0 0.060 0.060 0.061 0.060 0.062 3,415,000 206,170 0.0604 2.400 2.400 2.440 2.400 2.480 85,375 2.4149 -4.76%
2021-03-08 0 0.063 0.061 0.063 0.061 0.064 4,125,000 255,660 0.0620 2.520 2.440 2.520 2.440 2.560 103,125 2.4791 0.00%
2021-03-05 0 0.063 0.061 0.064 0.061 0.064 1,250,000 78,300 0.0626 2.520 2.440 2.560 2.440 2.560 31,250 2.5056 1.61%
2021-03-04 0 0.062 0.062 0.063 0.061 0.066 7,405,000 472,850 0.0639 2.480 2.480 2.520 2.440 2.640 185,125 2.5542 -7.46%
2021-03-03 0 0.067 0.067 0.068 0.065 0.070 5,032,000 334,955 0.0666 2.680 2.680 2.720 2.600 2.800 125,800 2.6626 -2.90%
2021-03-02 0 0.069 0.069 0.070 0.068 0.072 3,917,500 272,932 0.0697 2.760 2.760 2.800 2.720 2.880 97,938 2.7868 -4.17%
2021-03-01 0 0.072 0.070 0.075 0.069 0.072 4,880,000 341,185 0.0699 2.880 2.800 3.000 2.760 2.880 122,000 2.7966 1.41%
2021-02-26 0 0.071 0.071 0.072 0.070 0.078 7,115,000 507,240 0.0713 2.840 2.840 2.880 2.800 3.120 177,875 2.8517 -7.79%
2021-02-25 0 0.077 0.076 0.077 0.076 0.081 5,802,875 454,936 0.0784 3.080 3.040 3.080 3.040 3.240 145,072 3.1359 2.67%
2021-02-24 0 0.075 0.074 0.075 0.070 0.077 4,375,250 323,595 0.0740 3.000 2.960 3.000 2.800 3.080 109,381 2.9584 5.63%
2021-02-23 0 0.071 0.071 0.073 0.071 0.077 1,512,348 109,056 0.0721 2.840 2.840 2.920 2.840 3.080 37,809 2.8844 -7.79%
2021-02-22 0 0.077 0.075 0.077 0.075 0.079 12,415,000 956,075 0.0770 3.080 3.000 3.080 3.000 3.160 310,375 3.0804 4.05%
2021-02-19 0 0.074 0.074 0.076 0.068 0.077 12,890,750 941,359 0.0730 2.960 2.960 3.040 2.720 3.080 322,269 2.9210 2.78%
2021-02-18 0 0.072 0.071 0.072 0.067 0.073 19,507,500 1,352,190 0.0693 2.880 2.840 2.880 2.680 2.920 487,688 2.7727 7.46%
2021-02-17 0 0.067 0.064 0.067 0.060 0.069 9,931,625 642,762 0.0647 2.680 2.560 2.680 2.400 2.760 248,291 2.5887 4.69%
2021-02-16 0 0.064 0.064 0.065 0.060 0.066 5,685,000 361,055 0.0635 2.560 2.560 2.600 2.400 2.640 142,125 2.5404 4.92%
2021-02-11 0 0.061 0.060 0.061 0.060 0.062 634,000 38,195 0.0602 2.440 2.400 2.440 2.400 2.480 15,850 2.4098 -1.61%
2021-02-10 0 0.062 0.059 0.062 0.059 0.063 2,818,978 170,228 0.0604 2.480 2.360 2.480 2.360 2.520 70,474 2.4155 1.64%
2021-02-09 0 0.061 0.061 0.064 0.058 0.066 6,671,750 413,678 0.0620 2.440 2.440 2.560 2.320 2.640 166,794 2.4802 5.17%
2021-02-08 0 0.058 0.058 0.059 0.057 0.060 2,058,499 121,288 0.0589 2.320 2.320 2.360 2.280 2.400 51,462 2.3568 1.75%
2021-02-05 0 0.057 0.055 0.058 0.056 0.058 3,625,000 204,535 0.0564 2.280 2.200 2.320 2.240 2.320 90,625 2.2569 -1.72%
2021-02-04 0 0.058 0.058 0.059 0.058 0.060 1,605,000 95,330 0.0594 2.320 2.320 2.360 2.320 2.400 40,125 2.3758 0.00%
2021-02-03 0 0.058 0.058 0.061 0.058 0.062 1,903,000 114,130 0.0600 2.320 2.320 2.440 2.320 2.480 47,575 2.3989 -1.69%
2021-02-02 0 0.059 0.058 0.059 0.058 0.060 125,000 7,305 0.0584 2.360 2.320 2.360 2.320 2.400 3,125 2.3376 1.72%
2021-02-01 0 0.058 0.058 0.062 0.058 0.061 1,140,001 67,370 0.0591 2.320 2.320 2.480 2.320 2.440 28,500 2.3639 -6.45%
2021-01-29 0 0.062 0.059 0.062 0.058 0.062 868,750 52,002 0.0599 2.480 2.360 2.480 2.320 2.480 21,719 2.3943 1.64%
2021-01-28 0 0.061 0.060 0.061 0.061 0.062 310,000 18,915 0.0610 2.440 2.400 2.440 2.440 2.480 7,750 2.4406 0.00%
2021-01-27 0 0.061 0.061 0.062 0.061 0.062 225,500 13,915 0.0617 2.440 2.440 2.480 2.440 2.480 5,638 2.4683 -3.17%
2021-01-26 0 0.063 0.061 0.063 0.061 0.063 1,076,250 67,708 0.0629 2.520 2.440 2.520 2.440 2.520 26,906 2.5164 0.00%
2021-01-25 0 0.063 0.060 0.063 0.060 0.064 1,785,250 108,714 0.0609 2.520 2.400 2.520 2.400 2.560 44,631 2.4358 0.00%
2021-01-22 0 0.063 0.062 0.065 0.063 0.065 3,765,000 241,340 0.0641 2.520 2.480 2.600 2.520 2.600 94,125 2.5640 -5.97%
2021-01-21 0 0.067 0.065 0.067 0.060 0.075 11,970,750 791,696 0.0661 2.680 2.600 2.680 2.400 3.000 299,269 2.6454 15.52%
2021-01-20 0 0.058 0.057 0.062 0.057 0.061 2,145,000 127,265 0.0593 2.320 2.280 2.480 2.280 2.440 53,625 2.3732 -1.69%
2021-01-19 0 0.059 0.060 0.061 0.059 0.063 2,569,000 157,900 0.0615 2.360 2.400 2.440 2.360 2.520 64,225 2.4585 -3.28%
2021-01-18 0 0.061 0.059 0.062 0.058 0.062 1,055,000 64,240 0.0609 2.440 2.360 2.480 2.320 2.480 26,375 2.4356 1.67%
2021-01-15 0 0.060 0.060 0.062 0.060 0.061 630,000 38,150 0.0606 2.400 2.400 2.480 2.400 2.440 15,750 2.4222 -4.76%
2021-01-14 0 0.063 0.060 0.064 0.061 0.064 1,020,000 62,370 0.0611 2.520 2.400 2.560 2.440 2.560 25,500 2.4459 5.00%
2021-01-13 0 0.060 0.060 0.061 0.060 0.061 110,000 6,625 0.0602 2.400 2.400 2.440 2.400 2.440 2,750 2.4091 -1.64%
2021-01-12 0 0.061 0.060 0.061 0.058 0.064 710,000 42,285 0.0596 2.440 2.400 2.440 2.320 2.560 17,750 2.3823 0.00%
2021-01-11 0 0.061 0.061 0.063 0.058 0.065 2,500,000 151,970 0.0608 2.440 2.440 2.520 2.320 2.600 62,500 2.4315 -3.17%
2021-01-08 0 0.063 0.060 0.063 0.061 0.064 641,500 40,124 0.0625 2.520 2.400 2.520 2.440 2.560 16,038 2.5019 0.00%
2021-01-07 0 0.063 0.063 0.064 0.060 0.066 6,955,250 438,449 0.0630 2.520 2.520 2.560 2.400 2.640 173,881 2.5215 -8.70%
2021-01-06 0 0.069 0.069 0.070 0.065 0.069 2,924,298 196,336 0.0671 2.760 2.760 2.800 2.600 2.760 73,107 2.6856 1.47%
2021-01-05 0 0.068 0.065 0.068 0.065 0.068 340,000 22,315 0.0656 2.720 2.600 2.720 2.600 2.720 8,500 2.6253 1.49%
2021-01-04 0 0.067 0.067 0.068 0.065 0.067 800,000 52,200 0.0653 2.680 2.680 2.720 2.600 2.680 20,000 2.6100 -1.47%
2020-12-31 0 0.068 0.065 0.068 0.065 0.068 465,000 30,660 0.0659 2.720 2.600 2.720 2.600 2.720 11,625 2.6374 0.00%
2020-12-30 0 0.068 0.066 0.068 0.066 0.070 155,000 10,520 0.0679 2.720 2.640 2.720 2.640 2.800 3,875 2.7148 0.00%
2020-12-29 0 0.068 0.066 0.070 0.065 0.069 2,945,000 200,920 0.0682 2.720 2.640 2.800 2.600 2.760 73,625 2.7290 4.62%
2020-12-28 0 0.065 0.065 0.068 0.065 0.078 2,279,450 155,404 0.0682 2.600 2.600 2.720 2.600 3.120 56,986 2.7270 -2.99%
2020-12-24 0 0.067 0.067 0.068 0.065 0.068 1,085,000 73,220 0.0675 2.680 2.680 2.720 2.600 2.720 27,125 2.6994 -1.47%
2020-12-23 0 0.068 0.066 0.068 0.065 0.068 1,245,750 81,599 0.0655 2.720 2.640 2.720 2.600 2.720 31,144 2.6201 1.49%
2020-12-22 0 0.067 0.065 0.067 0.067 0.067 285,000 19,095 0.0670 2.680 2.600 2.680 2.680 2.680 7,125 2.6800 -2.90%
2020-12-21 0 0.069 0.066 0.069 0.066 0.069 35,000 2,325 0.0664 2.760 2.640 2.760 2.640 2.760 875 2.6571 0.00%
2020-12-18 0 0.069 0.066 0.070 0.066 0.070 2,030,000 136,410 0.0672 2.760 2.640 2.800 2.640 2.800 50,750 2.6879 2.99%
2020-12-17 0 0.067 0.066 0.067 0.066 0.068 1,035,000 69,660 0.0673 2.680 2.640 2.680 2.640 2.720 25,875 2.6922 0.00%
2020-12-16 0 0.067 0.067 0.069 0.063 0.069 2,115,000 140,545 0.0665 2.680 2.680 2.760 2.520 2.760 52,875 2.6581 4.69%
2020-12-15 0 0.064 0.063 0.071 0.063 0.069 611,250 41,577 0.0680 2.560 2.520 2.840 2.520 2.760 15,281 2.7208 -9.86%
2020-12-14 0 0.071 0.066 0.071 0.067 0.073 1,692,500 116,907 0.0691 2.840 2.640 2.840 2.680 2.920 42,313 2.7629 0.00%
2020-12-11 0 0.071 0.072 0.073 0.069 0.073 545,000 38,675 0.0710 2.840 2.880 2.920 2.760 2.920 13,625 2.8385 0.00%
2020-12-10 0 0.071 0.071 0.073 0.070 0.075 2,165,000 157,870 0.0729 2.840 2.840 2.920 2.800 3.000 54,125 2.9168 -1.39%
2020-12-09 0 0.072 0.071 0.075 0.072 0.075 845,250 61,430 0.0727 2.880 2.840 3.000 2.880 3.000 21,131 2.9071 -1.37%
2020-12-08 0 0.073 0.073 0.074 0.064 0.084 14,720,000 1,067,570 0.0725 2.920 2.920 2.960 2.560 3.360 368,000 2.9010 8.96%
2020-12-07 0 0.067 0.063 0.068 0.063 0.067 8,885,000 581,410 0.0654 2.680 2.520 2.720 2.520 2.680 222,125 2.6175 -1.47%
2020-12-04 0 0.068 0.068 0.069 0.066 0.069 7,765,000 522,400 0.0673 2.720 2.720 2.760 2.640 2.760 194,125 2.6910 3.03%
2020-12-03 0 0.066 0.065 0.066 0.061 0.066 3,885,000 249,555 0.0642 2.640 2.600 2.640 2.440 2.640 97,125 2.5694 8.20%
2020-12-02 0 0.061 0.060 0.062 0.059 0.062 4,990,000 304,580 0.0610 2.440 2.400 2.480 2.360 2.480 124,750 2.4415 0.00%
2020-12-01 0 0.061 0.061 0.062 0.060 0.062 940,000 57,740 0.0614 2.440 2.440 2.480 2.400 2.480 23,500 2.4570 -1.61%
2020-11-30 0 0.062 0.060 0.062 0.058 0.062 545,750 31,990 0.0586 2.480 2.400 2.480 2.320 2.480 13,644 2.3447 3.33%
2020-11-27 0 0.060 0.060 0.061 0.055 0.088 26,675,000 1,668,260 0.0625 2.400 2.400 2.440 2.200 3.520 666,875 2.5016 9.09%
2020-11-26 0 0.055 0.054 0.055 0.050 0.055 3,210,000 171,780 0.0535 2.200 2.160 2.200 2.000 2.200 80,250 2.1406 3.77%
2020-11-25 0 0.053 0.052 0.053 0.049 0.055 2,112,000 108,015 0.0511 2.120 2.080 2.120 1.960 2.200 52,800 2.0457 6.00%
2020-11-24 0 0.050 0.049 0.050 0.049 0.050 945,000 46,475 0.0492 2.000 1.960 2.000 1.960 2.000 23,625 1.9672 2.04%
2020-11-23 0 0.049 0.047 0.049 0.047 0.049 974,000 46,832 0.0481 1.960 1.880 1.960 1.880 1.960 24,350 1.9233 2.08%
2020-11-20 0 0.048 0.048 0.050 0.047 0.049 263,000 12,555 0.0477 1.920 1.920 2.000 1.880 1.960 6,575 1.9095 0.00%
2020-11-19 0 0.048 0.048 0.049 0.047 0.048 1,890,000 90,220 0.0477 1.920 1.920 1.960 1.880 1.920 47,250 1.9094 0.00%
2020-11-18 0 0.048 0.048 0.049 0.048 0.055 8,835,000 437,115 0.0495 1.920 1.920 1.960 1.920 2.200 220,875 1.9790 -2.04%
2020-11-17 0 0.049 0.049 0.051 0.045 0.051 2,720,000 130,760 0.0481 1.960 1.960 2.040 1.800 2.040 68,000 1.9229 6.52%
2020-11-16 0 0.046 0.046 0.047 0.045 0.047 535,000 24,220 0.0453 1.840 1.840 1.880 1.800 1.880 13,375 1.8108 0.00%
2020-11-13 0 0.046 0.046 0.047 0.045 0.046 1,240,000 56,340 0.0454 1.840 1.840 1.880 1.800 1.840 31,000 1.8174 -2.13%
2020-11-12 0 0.047 0.046 0.047 0.046 0.047 640,000 29,445 0.0460 1.880 1.840 1.880 1.840 1.880 16,000 1.8403 -2.08%
2020-11-11 0 0.048 0.046 0.047 0.046 0.048 925,000 43,215 0.0467 1.920 1.840 1.880 1.840 1.920 23,125 1.8688 2.13%
2020-11-10 0 0.047 0.046 0.047 0.045 0.050 5,775,000 272,700 0.0472 1.880 1.840 1.880 1.800 2.000 144,375 1.8888 0.00%
2020-11-09 0 0.047 0.047 0.048 0.046 0.048 7,105,000 329,030 0.0463 1.880 1.880 1.920 1.840 1.920 177,625 1.8524 2.17%
2020-11-06 0 0.046 0.046 0.050 0.046 0.047 4,325,000 200,520 0.0464 1.840 1.840 2.000 1.840 1.880 108,125 1.8545 0.00%
2020-11-05 0 0.046 0.046 0.047 0.045 0.047 4,100,000 185,105 0.0451 1.840 1.840 1.880 1.800 1.880 102,500 1.8059 4.55%
2020-11-04 0 0.044 0.044 0.045 0.043 0.045 1,740,000 75,515 0.0434 1.760 1.760 1.800 1.720 1.800 43,500 1.7360 -2.22%
2020-11-03 0 0.045 0.044 0.045 0.043 0.045 2,115,000 92,630 0.0438 1.800 1.760 1.800 1.720 1.800 52,875 1.7519 2.27%
2020-11-02 0 0.044 0.044 0.045 0.044 0.049 3,595,250 164,730 0.0458 1.760 1.760 1.800 1.760 1.960 89,881 1.8328 -4.35%
2020-10-30 0 0.046 0.044 0.046 0.044 0.046 1,585,000 71,425 0.0451 1.840 1.760 1.840 1.760 1.840 39,625 1.8025 0.00%
2020-10-29 0 0.046 0.046 0.047 0.046 0.047 4,071,750 190,058 0.0467 1.840 1.840 1.880 1.840 1.880 101,794 1.8671 -4.17%
2020-10-28 0 0.048 0.047 0.048 0.047 0.050 4,745,000 229,650 0.0484 1.920 1.880 1.920 1.880 2.000 118,625 1.9359 -4.00%
2020-10-27 0 0.050 0.048 0.050 0.049 0.050 2,355,000 117,250 0.0498 2.000 1.920 2.000 1.960 2.000 58,875 1.9915 0.00%
2020-10-23 0 0.050 0.049 0.050 0.049 0.050 485,000 23,770 0.0490 2.000 1.960 2.000 1.960 2.000 12,125 1.9604 0.00%
2020-10-22 0 0.050 0.049 0.050 0.049 0.050 1,900,000 94,100 0.0495 2.000 1.960 2.000 1.960 2.000 47,500 1.9811 -1.96%
2020-10-21 0 0.051 0.050 0.051 0.050 0.051 2,528,375 126,740 0.0501 2.040 2.000 2.040 2.000 2.040 63,209 2.0051 0.00%
2020-10-20 0 0.051 0.050 0.051 0.050 0.052 322,000 16,312 0.0507 2.040 2.000 2.040 2.000 2.080 8,050 2.0263 -1.92%
2020-10-19 0 0.052 0.052 0.053 0.050 0.053 3,140,000 163,100 0.0519 2.080 2.080 2.120 2.000 2.120 78,500 2.0777 1.96%
2020-10-16 0 0.051 0.051 0.053 0.050 0.053 3,588,208 182,593 0.0509 2.040 2.040 2.120 2.000 2.120 89,705 2.0355 -3.77%
2020-10-15 0 0.053 0.053 0.054 0.051 0.054 1,940,000 101,615 0.0524 2.120 2.120 2.160 2.040 2.160 48,500 2.0952 -1.85%
2020-10-14 0 0.054 0.054 0.055 0.054 0.055 7,700,000 421,660 0.0548 2.160 2.160 2.200 2.160 2.200 192,500 2.1904 -1.82%
2020-10-12 0 0.055 0.055 0.056 0.055 0.057 4,150,000 234,235 0.0564 2.200 2.200 2.240 2.200 2.280 103,750 2.2577 0.00%
2020-10-09 0 0.055 0.055 0.056 0.053 0.055 1,310,000 72,030 0.0550 2.200 2.200 2.240 2.120 2.200 32,750 2.1994 3.77%
2020-10-08 0 0.053 0.052 0.055 0.052 0.055 5,610,000 300,845 0.0536 2.120 2.080 2.200 2.080 2.200 140,250 2.1451 -1.85%
2020-10-07 0 0.054 0.054 0.056 0.054 0.056 525,000 28,960 0.0552 2.160 2.160 2.240 2.160 2.240 13,125 2.2065 -3.57%
2020-10-06 0 0.056 0.055 0.056 0.056 0.056 100,000 5,600 0.0560 2.240 2.200 2.240 2.240 2.240 2,500 2.2400 -1.75%
2020-10-05 0 0.057 0.055 0.057 0.057 0.057 640,000 36,480 0.0570 2.280 2.200 2.280 2.280 2.280 16,000 2.2800 0.00%
2020-09-30 0 0.057 0.054 0.057 0.055 0.057 960,000 53,910 0.0562 2.280 2.160 2.280 2.200 2.280 24,000 2.2463 1.79%
2020-09-29 0 0.056 0.056 0.057 0.053 0.056 320,000 17,410 0.0544 2.240 2.240 2.280 2.120 2.240 8,000 2.1763 1.82%
2020-09-28 0 0.055 0.053 0.055 0.054 0.055 1,230,000 67,360 0.0548 2.200 2.120 2.200 2.160 2.200 30,750 2.1906 0.00%
2020-09-25 0 0.055 0.055 0.056 0.055 0.056 600,000 33,300 0.0555 2.200 2.200 2.240 2.200 2.240 15,000 2.2200 -1.79%
2020-09-24 0 0.056 0.054 0.056 0.055 0.056 2,740,000 151,740 0.0554 2.240 2.160 2.240 2.200 2.240 68,500 2.2152 0.00%
2020-09-23 0 0.056 0.055 0.056 0.055 0.056 880,000 48,870 0.0555 2.240 2.200 2.240 2.200 2.240 22,000 2.2214 -1.75%
2020-09-22 0 0.057 0.055 0.057 0.055 0.057 3,295,000 182,395 0.0554 2.280 2.200 2.280 2.200 2.280 82,375 2.2142 3.64%
2020-09-21 0 0.055 0.054 0.057 0.055 0.057 2,935,000 164,345 0.0560 2.200 2.160 2.280 2.200 2.280 73,375 2.2398 0.00%
2020-09-18 0 0.055 0.055 0.057 0.055 0.056 271,250 15,152 0.0559 2.200 2.200 2.280 2.200 2.240 6,781 2.2344 -1.79%
2020-09-17 0 0.056 0.056 0.057 0.054 0.056 4,830,000 263,860 0.0546 2.240 2.240 2.280 2.160 2.240 120,750 2.1852 1.82%
2020-09-16 0 0.055 0.055 0.057 0.054 0.057 8,770,000 484,870 0.0553 2.200 2.200 2.280 2.160 2.280 219,250 2.2115 0.00%
2020-09-15 0 0.055 0.055 0.057 0.055 0.057 2,732,250 154,202 0.0564 2.200 2.200 2.280 2.200 2.280 68,306 2.2575 -3.51%
2020-09-14 0 0.057 0.056 0.058 0.055 0.059 2,047,500 114,570 0.0560 2.280 2.240 2.320 2.200 2.360 51,188 2.2382 0.00%
2020-09-11 0 0.057 0.056 0.057 0.055 0.058 2,835,000 158,500 0.0559 2.280 2.240 2.280 2.200 2.320 70,875 2.2363 -1.72%
2020-09-10 0 0.058 0.056 0.059 0.056 0.059 1,050,000 58,975 0.0562 2.320 2.240 2.360 2.240 2.360 26,250 2.2467 1.75%
2020-09-09 0 0.057 0.056 0.058 0.055 0.058 947,500 54,000 0.0570 2.280 2.240 2.320 2.200 2.320 23,688 2.2797 -3.39%
2020-09-08 0 0.059 0.058 0.060 0.058 0.060 1,410,000 83,830 0.0595 2.360 2.320 2.400 2.320 2.400 35,250 2.3782 0.00%
2020-09-07 0 0.059 0.057 0.060 0.056 0.059 1,751,000 101,894 0.0582 2.360 2.280 2.400 2.240 2.360 43,775 2.3277 0.00%
2020-09-04 0 0.059 0.059 0.061 0.059 0.061 817,150 48,768 0.0597 2.360 2.360 2.440 2.360 2.440 20,429 2.3872 -1.67%
2020-09-03 0 0.060 0.059 0.060 0.058 0.063 4,170,750 250,719 0.0601 2.400 2.360 2.400 2.320 2.520 104,269 2.4045 -1.64%
2020-09-02 0 0.061 0.061 0.062 0.060 0.062 1,055,000 64,785 0.0614 2.440 2.440 2.480 2.400 2.480 26,375 2.4563 1.67%
2020-09-01 0 0.060 0.059 0.062 0.060 0.062 3,750,000 227,390 0.0606 2.400 2.360 2.480 2.400 2.480 93,750 2.4255 -3.23%
2020-08-31 0 0.062 0.061 0.062 0.060 0.067 13,015,250 818,018 0.0629 2.480 2.440 2.480 2.400 2.680 325,381 2.5140 -7.46%
2020-08-28 0 0.067 0.066 0.067 0.062 0.071 2,990,000 195,640 0.0654 2.680 2.640 2.680 2.480 2.840 74,750 2.6173 -2.90%
2020-08-27 0 0.069 0.067 0.070 0.061 0.080 17,525,500 1,279,010 0.0730 2.760 2.680 2.800 2.440 3.200 438,138 2.9192 4.55%
2020-08-26 0 0.066 0.066 0.069 0.064 0.072 12,155,000 810,485 0.0667 2.640 2.640 2.760 2.560 2.880 303,875 2.6672 -9.59%
2020-08-25 0 0.073 0.072 0.073 0.072 0.075 3,150,000 232,585 0.0738 2.920 2.880 2.920 2.880 3.000 78,750 2.9535 -3.95%
2020-08-24 0 0.076 0.075 0.076 0.073 0.077 5,895,000 443,755 0.0753 3.040 3.000 3.040 2.920 3.080 147,375 3.0111 0.00%
2020-08-21 0 0.076 0.076 0.077 0.075 0.077 5,425,000 411,205 0.0758 3.040 3.040 3.080 3.000 3.080 135,625 3.0319 -2.56%
2020-08-20 0 0.078 0.076 0.077 0.071 0.079 8,022,000 598,684 0.0746 3.120 3.040 3.080 2.840 3.160 200,550 2.9852 1.30%
2020-08-19 0 0.077 0.077 0.079 0.075 0.091 12,756,500 1,018,653 0.0799 3.080 3.080 3.160 3.000 3.640 318,913 3.1941 -15.38%
2020-08-18 0 0.091 0.091 0.092 0.070 0.149 201,493,400 22,241,958 0.1104 3.640 3.640 3.680 2.800 5.960 5,037,335 4.4154 42.19%
2020-08-17 0 0.064 0.060 0.064 0.055 0.065 11,995,000 691,375 0.0576 2.560 2.400 2.560 2.200 2.600 299,875 2.3055 16.36%
2020-08-14 0 0.055 0.055 0.056 0.055 0.055 400,000 22,000 0.0550 2.200 2.200 2.240 2.200 2.200 10,000 2.2000 0.00%
2020-08-13 0 0.055 0.055 0.056 0.055 0.056 1,215,250 67,062 0.0552 2.200 2.200 2.240 2.200 2.240 30,381 2.2073 -1.79%
2020-08-12 0 0.056 0.055 0.056 0.055 0.056 2,225,000 122,860 0.0552 2.240 2.200 2.240 2.200 2.240 55,625 2.2087 -1.75%
2020-08-11 0 0.057 0.057 0.058 0.056 0.057 3,340,000 187,850 0.0562 2.280 2.280 2.320 2.240 2.280 83,500 2.2497 0.00%
2020-08-10 0 0.057 0.055 0.057 0.055 0.057 2,400,000 135,800 0.0566 2.280 2.200 2.280 2.200 2.280 60,000 2.2633 1.79%
2020-08-07 0 0.056 0.056 0.057 0.055 0.057 1,631,000 90,726 0.0556 2.240 2.240 2.280 2.200 2.280 40,775 2.2250 1.82%
2020-08-06 0 0.055 0.055 0.057 0.055 0.057 2,105,500 116,910 0.0555 2.200 2.200 2.280 2.200 2.280 52,638 2.2210 0.00%
2020-08-05 0 0.055 0.055 0.057 0.055 0.057 1,655,000 91,535 0.0553 2.200 2.200 2.280 2.200 2.280 41,375 2.2123 -1.79%
2020-08-04 0 0.056 0.055 0.056 0.054 0.057 2,070,000 114,040 0.0551 2.240 2.200 2.240 2.160 2.280 51,750 2.2037 -1.75%
2020-08-03 0 0.057 0.057 0.058 0.056 0.059 3,805,000 220,465 0.0579 2.280 2.280 2.320 2.240 2.360 95,125 2.3176 -1.72%
2020-07-31 0 0.058 0.056 0.058 0.057 0.058 1,040,000 60,275 0.0580 2.320 2.240 2.320 2.280 2.320 26,000 2.3183 -1.69%
2020-07-30 0 0.059 0.058 0.059 0.058 0.059 440,000 25,585 0.0581 2.360 2.320 2.360 2.320 2.360 11,000 2.3259 0.00%
2020-07-29 0 0.059 0.059 0.060 0.058 0.060 685,000 39,890 0.0582 2.360 2.360 2.400 2.320 2.400 17,125 2.3293 1.72%
2020-07-28 0 0.058 0.058 0.060 0.058 0.059 45,000 2,615 0.0581 2.320 2.320 2.400 2.320 2.360 1,125 2.3244 -1.69%
2020-07-27 0 0.059 0.056 0.060 0.057 0.059 322,875 18,725 0.0580 2.360 2.240 2.400 2.280 2.360 8,072 2.3198 1.72%
2020-07-24 0 0.058 0.058 0.059 0.058 0.059 450,000 26,180 0.0582 2.320 2.320 2.360 2.320 2.360 11,250 2.3271 -1.69%
2020-07-23 0 0.059 0.059 0.061 0.058 0.060 761,500 45,166 0.0593 2.360 2.360 2.440 2.320 2.400 19,038 2.3725 -3.28%
2020-07-22 0 0.061 0.060 0.061 0.058 0.062 625,000 37,795 0.0605 2.440 2.400 2.440 2.320 2.480 15,625 2.4189 0.00%
2020-07-21 0 0.061 0.060 0.061 0.060 0.061 565,000 34,140 0.0604 2.440 2.400 2.440 2.400 2.440 14,125 2.4170 -3.17%
2020-07-20 0 0.063 0.061 0.064 0.060 0.063 2,515,000 152,460 0.0606 2.520 2.440 2.560 2.400 2.520 62,875 2.4248 -3.08%
2020-07-17 0 0.065 0.065 0.066 0.060 0.063 1,980,250 123,113 0.0622 2.600 2.600 2.640 2.400 2.520 49,506 2.4868 0.00%
2020-07-16 0 0.065 0.063 0.066 0.065 0.067 2,175,000 141,495 0.0651 2.600 2.520 2.640 2.600 2.680 54,375 2.6022 -2.99%
2020-07-15 0 0.067 0.066 0.067 0.065 0.068 1,142,000 75,612 0.0662 2.680 2.640 2.680 2.600 2.720 28,550 2.6484 -2.90%
2020-07-14 0 0.069 0.067 0.069 0.065 0.069 2,641,500 175,254 0.0663 2.760 2.680 2.760 2.600 2.760 66,038 2.6539 -2.82%
2020-07-13 0 0.071 0.070 0.072 0.069 0.074 5,025,500 356,742 0.0710 2.840 2.800 2.880 2.760 2.960 125,638 2.8395 -4.05%
2020-07-10 0 0.074 0.070 0.074 0.057 0.085 37,095,000 2,720,520 0.0733 2.960 2.800 2.960 2.280 3.400 927,375 2.9336 29.82%
2020-07-09 0 0.057 0.056 0.058 0.054 0.061 10,875,000 626,390 0.0576 2.280 2.240 2.320 2.160 2.440 271,875 2.3040 5.56%
2020-07-08 0 0.054 0.054 0.055 0.053 0.059 11,385,000 629,175 0.0553 2.160 2.160 2.200 2.120 2.360 284,625 2.2105 0.00%
2020-07-07 0 0.054 0.054 0.056 0.051 0.057 12,011,200 650,007 0.0541 2.160 2.160 2.240 2.040 2.280 300,280 2.1647 0.00%
2020-07-06 0 0.054 0.054 0.055 0.045 0.059 45,484,875 2,374,690 0.0522 2.160 2.160 2.200 1.800 2.360 1,137,122 2.0883 -28.95%
2020-07-03 1 - - - - - 0 0 - 3.040 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 3.040 - - - - 0 - 0.00%
2020-06-30 0 0.076 0.076 0.078 0.075 0.082 9,976,958 771,480 0.0773 3.040 3.040 3.120 3.000 3.280 249,424 3.0930 -3.80%
2020-06-29 0 0.079 0.078 0.080 0.075 0.080 8,560,000 653,980 0.0764 3.160 3.120 3.200 3.000 3.200 214,000 3.0560 0.00%
2020-06-26 0 0.079 0.078 0.079 0.079 0.090 10,690,000 886,875 0.0830 3.160 3.120 3.160 3.160 3.600 267,250 3.3185 -9.20%
2020-06-24 0 0.087 0.085 0.087 0.085 0.095 7,860,000 690,475 0.0878 3.480 3.400 3.480 3.400 3.800 196,500 3.5139 -7.45%
2020-06-23 0 0.094 0.094 0.095 0.093 0.099 2,735,000 258,840 0.0946 3.760 3.760 3.800 3.720 3.960 68,375 3.7856 1.08%
2020-06-22 0 0.093 0.093 0.094 0.093 0.100 7,815,000 745,485 0.0954 3.720 3.720 3.760 3.720 4.000 195,375 3.8157 -7.00%
2020-06-19 0 0.100 0.099 0.101 0.100 0.103 2,425,000 243,685 0.1005 4.000 3.960 4.040 4.000 4.120 60,625 4.0195 1.01%
2020-06-18 0 0.099 0.097 0.099 0.097 0.102 3,405,500 334,757 0.0983 3.960 3.880 3.960 3.880 4.080 85,138 3.9320 2.06%
2020-06-17 0 0.097 0.097 0.099 0.097 0.099 2,342,500 229,852 0.0981 3.880 3.880 3.960 3.880 3.960 58,563 3.9249 0.00%
2020-06-16 0 0.097 0.096 0.097 0.096 0.102 5,822,500 572,743 0.0984 3.880 3.840 3.880 3.840 4.080 145,563 3.9347 0.00%
2020-06-15 0 0.097 0.094 0.097 0.095 0.104 2,889,500 281,649 0.0975 3.880 3.760 3.880 3.800 4.160 72,238 3.8989 -7.62%
2020-06-12 0 0.105 0.100 0.105 0.095 0.105 2,512,500 254,457 0.1013 4.200 4.000 4.200 3.800 4.200 62,813 4.0511 6.06%
2020-06-11 0 0.099 0.099 0.100 0.096 0.114 24,416,250 2,448,218 0.1003 3.960 3.960 4.000 3.840 4.560 610,406 4.0108 -13.16%
2020-06-10 0 0.114 0.111 0.115 0.110 0.130 12,564,750 1,499,746 0.1194 4.560 4.440 4.600 4.400 5.200 314,119 4.7745 -11.63%
2020-06-09 0 0.129 0.129 0.131 0.129 0.135 4,145,000 545,780 0.1317 5.160 5.160 5.240 5.160 5.400 103,625 5.2669 -4.44%
2020-06-08 0 0.135 0.133 0.135 0.135 0.142 1,995,000 271,690 0.1362 5.400 5.320 5.400 5.400 5.680 49,875 5.4474 -0.74%
2020-06-05 0 0.136 0.135 0.137 0.131 0.136 4,351,250 578,832 0.1330 5.440 5.400 5.480 5.240 5.440 108,781 5.3211 0.00%
2020-06-04 0 0.136 0.134 0.137 0.134 0.138 4,040,000 550,110 0.1362 5.440 5.360 5.480 5.360 5.520 101,000 5.4466 -1.45%
2020-06-03 0 0.138 0.138 0.139 0.135 0.143 1,914,968 263,081 0.1374 5.520 5.520 5.560 5.400 5.720 47,874 5.4953 -0.72%
2020-06-02 0 0.139 0.138 0.143 0.138 0.143 1,805,000 252,500 0.1399 5.560 5.520 5.720 5.520 5.720 45,125 5.5956 0.00%
2020-06-01 0 0.139 0.138 0.143 0.139 0.141 2,500,000 349,525 0.1398 5.560 5.520 5.720 5.560 5.640 62,500 5.5924 -2.11%
2020-05-29 0 0.142 0.140 0.142 0.139 0.143 1,927,500 271,875 0.1411 5.680 5.600 5.680 5.560 5.720 48,188 5.6420 -1.39%
2020-05-28 0 0.144 0.143 0.145 0.141 0.145 1,230,000 175,595 0.1428 5.760 5.720 5.800 5.640 5.800 30,750 5.7104 -2.04%
2020-05-27 0 0.147 0.147 0.148 0.143 0.147 2,835,000 409,335 0.1444 5.880 5.880 5.920 5.720 5.880 70,875 5.7754 -0.68%
2020-05-26 0 0.148 0.143 0.150 0.139 0.148 2,555,000 357,895 0.1401 5.920 5.720 6.000 5.560 5.920 63,875 5.6031 2.78%
2020-05-25 0 0.144 0.140 0.145 0.140 0.147 4,055,000 573,180 0.1414 5.760 5.600 5.800 5.600 5.880 101,375 5.6541 -1.37%
2020-05-22 0 0.146 0.146 0.149 0.146 0.158 3,657,000 553,468 0.1513 5.840 5.840 5.960 5.840 6.320 91,425 6.0538 -5.19%
2020-05-21 0 0.154 0.154 0.157 0.154 0.158 2,515,000 393,385 0.1564 6.160 6.160 6.280 6.160 6.320 62,875 6.2566 -3.14%
2020-05-20 0 0.159 0.159 0.160 0.157 0.160 795,000 126,355 0.1589 6.360 6.360 6.400 6.280 6.400 19,875 6.3575 0.00%
2020-05-19 0 0.159 0.156 0.160 0.152 0.159 2,102,500 326,397 0.1552 6.360 6.240 6.400 6.080 6.360 52,563 6.2097 0.63%
2020-05-18 0 0.158 0.154 0.158 0.153 0.159 1,415,000 221,120 0.1563 6.320 6.160 6.320 6.120 6.360 35,375 6.2507 -0.63%
2020-05-15 0 0.159 0.159 0.160 0.157 0.160 1,600,000 253,875 0.1587 6.360 6.360 6.400 6.280 6.400 40,000 6.3469 0.63%
2020-05-14 0 0.158 0.156 0.158 0.156 0.160 982,000 156,076 0.1589 6.320 6.240 6.320 6.240 6.400 24,550 6.3575 -0.63%
2020-05-13 0 0.159 0.159 0.162 0.157 0.160 1,355,000 216,350 0.1597 6.360 6.360 6.480 6.280 6.400 33,875 6.3867 -2.45%
2020-05-12 0 0.163 0.159 0.165 0.159 0.163 1,045,000 167,235 0.1600 6.520 6.360 6.600 6.360 6.520 26,125 6.4013 0.62%
2020-05-11 0 0.162 0.160 0.162 0.160 0.162 220,000 35,240 0.1602 6.480 6.400 6.480 6.400 6.480 5,500 6.4073 1.25%
2020-05-08 0 0.160 0.157 0.160 0.160 0.165 441,250 70,737 0.1603 6.400 6.280 6.400 6.400 6.600 11,031 6.4124 0.00%
2020-05-07 0 0.160 0.160 0.165 0.160 0.165 740,750 118,622 0.1601 6.400 6.400 6.600 6.400 6.600 18,519 6.4055 0.00%
2020-05-06 0 0.160 0.160 0.165 0.160 0.165 175,000 28,175 0.1610 6.400 6.400 6.600 6.400 6.600 4,375 6.4400 0.00%
2020-05-05 0 0.160 0.158 0.160 0.160 0.163 250,000 40,090 0.1604 6.400 6.320 6.400 6.400 6.520 6,250 6.4144 -1.23%
2020-05-04 0 0.162 0.160 0.164 0.160 0.165 350,749 57,830 0.1649 6.480 6.400 6.560 6.400 6.600 8,769 6.5950 -1.22%
2020-04-29 0 0.164 0.157 0.164 0.164 0.164 50,000 8,200 0.1640 6.560 6.280 6.560 6.560 6.560 1,250 6.5600 0.00%
2020-04-28 0 0.164 0.160 0.164 0.153 0.164 2,000,250 312,733 0.1563 6.560 6.400 6.560 6.120 6.560 50,006 6.2539 2.50%
2020-04-27 0 0.160 0.159 0.160 0.156 0.160 1,930,000 306,590 0.1589 6.400 6.360 6.400 6.240 6.400 48,250 6.3542 -1.23%
2020-04-24 0 0.162 0.160 0.162 0.158 0.162 1,455,000 232,370 0.1597 6.480 6.400 6.480 6.320 6.480 36,375 6.3882 1.25%
2020-04-23 0 0.160 0.160 0.164 0.160 0.163 1,465,000 235,770 0.1609 6.400 6.400 6.560 6.400 6.520 36,625 6.4374 -0.62%
2020-04-22 0 0.161 0.160 0.161 0.158 0.170 2,720,000 440,750 0.1620 6.440 6.400 6.440 6.320 6.800 68,000 6.4816 0.63%
2020-04-21 0 0.160 0.159 0.164 0.156 0.165 2,890,000 464,245 0.1606 6.400 6.360 6.560 6.240 6.600 72,250 6.4255 0.00%
2020-04-20 0 0.160 0.160 0.162 0.155 0.165 3,039,799 483,219 0.1590 6.400 6.400 6.480 6.200 6.600 75,995 6.3586 1.27%
2020-04-17 0 0.158 0.158 0.159 0.158 0.160 640,000 101,680 0.1589 6.320 6.320 6.360 6.320 6.400 16,000 6.3550 0.64%
2020-04-16 0 0.157 0.157 0.163 0.157 0.165 275,000 44,335 0.1612 6.280 6.280 6.520 6.280 6.600 6,875 6.4487 -0.63%
2020-04-15 0 0.158 0.157 0.160 0.158 0.160 260,000 41,510 0.1597 6.320 6.280 6.400 6.320 6.400 6,500 6.3862 0.64%
2020-04-14 0 0.157 0.157 0.159 0.153 0.159 563,750 88,906 0.1577 6.280 6.280 6.360 6.120 6.360 14,094 6.3082 -1.26%
2020-04-09 0 0.159 0.155 0.158 - - 0 0 - 6.360 6.200 6.320 - - 0 - 0.00%
2020-04-08 0 0.159 0.157 0.160 0.157 0.159 220,000 34,570 0.1571 6.360 6.280 6.400 6.280 6.360 5,500 6.2855 1.27%
2020-04-07 0 0.157 0.157 0.160 0.149 0.160 539,000 81,653 0.1515 6.280 6.280 6.400 5.960 6.400 13,475 6.0596 1.29%
2020-04-06 0 0.155 0.146 0.157 0.155 0.160 1,117,998 174,567 0.1561 6.200 5.840 6.280 6.200 6.400 27,950 6.2457 -0.64%
2020-04-03 0 0.156 0.155 0.163 0.155 0.181 340,000 56,440 0.1660 6.240 6.200 6.520 6.200 7.240 8,500 6.6400 -6.02%
2020-04-02 0 0.166 0.162 0.168 0.155 0.180 1,725,000 302,150 0.1752 6.640 6.480 6.720 6.200 7.200 43,125 7.0064 -1.19%
2020-04-01 0 0.168 0.162 0.169 0.168 0.180 580,000 101,005 0.1741 6.720 6.480 6.760 6.720 7.200 14,500 6.9659 -0.59%
2020-03-31 0 0.169 0.160 0.169 0.172 0.188 860,000 151,200 0.1758 6.760 6.400 6.760 6.880 7.520 21,500 7.0326 -0.59%
2020-03-30 0 0.170 0.153 0.184 - - 0 0 - 6.800 6.120 7.360 - - 0 - 0.00%
2020-03-27 0 0.170 0.155 0.183 0.151 0.170 3,143,000 525,133 0.1671 6.800 6.200 7.320 6.040 6.800 78,575 6.6832 3.03%
2020-03-26 0 0.165 0.152 0.165 0.165 0.169 705,000 118,725 0.1684 6.600 6.080 6.600 6.600 6.760 17,625 6.7362 3.13%
2020-03-25 0 0.160 0.150 0.160 0.160 0.160 45,000 7,200 0.1600 6.400 6.000 6.400 6.400 6.400 1,125 6.4000 -3.61%
2020-03-24 0 0.166 0.143 0.182 0.166 0.183 1,020,000 174,025 0.1706 6.640 5.720 7.280 6.640 7.320 25,500 6.8245 0.00%
2020-03-23 0 0.166 0.158 0.169 0.150 0.166 429,000 69,370 0.1617 6.640 6.320 6.760 6.000 6.640 10,725 6.4681 5.06%
2020-03-20 0 0.158 0.153 0.162 0.145 0.165 470,000 72,765 0.1548 6.320 6.120 6.480 5.800 6.600 11,750 6.1928 4.64%
2020-03-19 0 0.151 0.142 0.154 0.140 0.151 1,255,000 179,220 0.1428 6.040 5.680 6.160 5.600 6.040 31,375 5.7122 0.00%
2020-03-18 0 0.151 0.154 0.160 0.144 0.168 480,000 73,150 0.1524 6.040 6.160 6.400 5.760 6.720 12,000 6.0958 -8.48%
2020-03-17 0 0.165 0.160 0.165 0.163 0.169 250,000 41,810 0.1672 6.600 6.400 6.600 6.520 6.760 6,250 6.6896 -2.37%
2020-03-16 0 0.169 0.165 0.169 0.168 0.175 655,000 112,060 0.1711 6.760 6.600 6.760 6.720 7.000 16,375 6.8434 -4.52%
2020-03-13 0 0.177 0.174 0.177 0.170 0.177 1,779,625 306,093 0.1720 7.080 6.960 7.080 6.800 7.080 44,491 6.8799 0.00%
2020-03-12 0 0.177 0.176 0.177 0.177 0.190 2,640,000 480,950 0.1822 7.080 7.040 7.080 7.080 7.600 66,000 7.2871 -6.84%
2020-03-11 0 0.190 0.185 0.190 0.190 0.195 1,927,500 369,317 0.1916 7.600 7.400 7.600 7.600 7.800 48,188 7.6642 -2.56%
2020-03-10 0 0.195 0.190 0.195 0.195 0.195 75,000 14,625 0.1950 7.800 7.600 7.800 7.800 7.800 1,875 7.8000 3.72%
2020-03-09 0 0.188 0.188 0.192 0.188 0.192 1,013,750 192,610 0.1900 7.520 7.520 7.680 7.520 7.680 25,344 7.5999 -2.59%
2020-03-06 0 0.193 0.192 0.193 0.190 0.193 1,379,998 264,674 0.1918 7.720 7.680 7.720 7.600 7.720 34,500 7.6717 -0.52%
2020-03-05 0 0.194 0.193 0.196 0.192 0.198 1,270,000 245,645 0.1934 7.760 7.720 7.840 7.680 7.920 31,750 7.7369 0.52%
2020-03-04 0 0.193 0.193 0.198 0.193 0.198 1,100,000 215,365 0.1958 7.720 7.720 7.920 7.720 7.920 27,500 7.8315 -1.53%
2020-03-03 0 0.196 0.197 0.198 0.195 0.200 2,071,500 406,889 0.1964 7.840 7.880 7.920 7.800 8.000 51,788 7.8569 0.51%
2020-03-02 0 0.195 0.195 0.200 0.195 0.197 280,000 54,740 0.1955 7.800 7.800 8.000 7.800 7.880 7,000 7.8200 -2.99%
2020-02-28 0 0.201 0.196 0.201 0.196 0.205 1,580,000 317,395 0.2009 8.040 7.840 8.040 7.840 8.200 39,500 8.0353 -1.95%
2020-02-27 0 0.205 0.204 0.205 0.203 0.210 1,894,125 387,658 0.2047 8.200 8.160 8.200 8.120 8.400 47,353 8.1865 0.00%
2020-02-26 0 0.205 0.205 0.210 0.202 0.210 2,345,000 484,555 0.2066 8.200 8.200 8.400 8.080 8.400 58,625 8.2653 0.00%
2020-02-25 0 0.205 0.200 0.205 0.195 0.205 2,765,000 555,125 0.2008 8.200 8.000 8.200 7.800 8.200 69,125 8.0307 3.02%
2020-02-24 0 0.199 0.199 0.200 0.199 0.203 1,790,000 361,240 0.2018 7.960 7.960 8.000 7.960 8.120 44,750 8.0724 -1.97%
2020-02-21 0 0.203 0.201 0.203 0.200 0.203 720,750 145,015 0.2012 8.120 8.040 8.120 8.000 8.120 18,019 8.0480 1.00%
2020-02-20 0 0.201 0.199 0.202 0.199 0.204 840,000 168,025 0.2000 8.040 7.960 8.080 7.960 8.160 21,000 8.0012 -0.99%
2020-02-19 0 0.203 0.200 0.203 0.199 0.204 1,560,000 312,035 0.2000 8.120 8.000 8.120 7.960 8.160 39,000 8.0009 1.00%
2020-02-18 0 0.201 0.200 0.202 0.200 0.205 870,000 174,235 0.2003 8.040 8.000 8.080 8.000 8.200 21,750 8.0108 -0.50%
2020-02-17 0 0.202 0.201 0.203 0.201 0.204 280,000 56,560 0.2020 8.080 8.040 8.120 8.040 8.160 7,000 8.0800 -1.46%
2020-02-14 0 0.205 0.201 0.205 0.205 0.206 1,745,000 357,830 0.2051 8.200 8.040 8.200 8.200 8.240 43,625 8.2024 -0.97%
2020-02-13 0 0.207 0.205 0.207 0.205 0.207 1,050,750 215,510 0.2051 8.280 8.200 8.280 8.200 8.280 26,269 8.2040 -0.48%
2020-02-12 0 0.208 0.207 0.208 0.205 0.208 635,000 130,855 0.2061 8.320 8.280 8.320 8.200 8.320 15,875 8.2428 -0.48%
2020-02-11 0 0.209 0.205 0.210 0.200 0.217 3,660,000 769,195 0.2102 8.360 8.200 8.400 8.000 8.680 91,500 8.4065 2.45%
2020-02-10 0 0.204 0.204 0.205 0.201 0.204 960,250 195,393 0.2035 8.160 8.160 8.200 8.040 8.160 24,006 8.1393 -1.92%
2020-02-07 0 0.208 0.202 0.208 0.204 0.208 675,000 138,315 0.2049 8.320 8.080 8.320 8.160 8.320 16,875 8.1964 1.46%
2020-02-06 0 0.205 0.205 0.206 0.200 0.211 565,000 115,865 0.2051 8.200 8.200 8.240 8.000 8.440 14,125 8.2028 -0.49%
2020-02-05 0 0.206 0.206 0.210 0.205 0.209 935,000 192,660 0.2061 8.240 8.240 8.400 8.200 8.360 23,375 8.2421 -1.90%
2020-02-04 0 0.210 0.206 0.210 0.205 0.212 1,445,000 300,660 0.2081 8.400 8.240 8.400 8.200 8.480 36,125 8.3228 -0.47%
2020-02-03 0 0.211 0.205 0.211 0.205 0.212 575,000 119,410 0.2077 8.440 8.200 8.440 8.200 8.480 14,375 8.3068 2.93%
2020-01-31 0 0.205 0.205 0.207 0.205 0.210 1,115,000 230,990 0.2072 8.200 8.200 8.280 8.200 8.400 27,875 8.2866 -0.97%
2020-01-30 0 0.207 0.193 0.207 0.199 0.223 3,865,000 794,745 0.2056 8.280 7.720 8.280 7.960 8.920 96,625 8.2250 -3.72%
2020-01-29 0 0.215 0.212 0.215 0.215 0.218 2,585,000 559,055 0.2163 8.600 8.480 8.600 8.600 8.720 64,625 8.6508 -3.15%
2020-01-24 0 0.222 0.219 0.222 0.220 0.224 1,040,000 228,920 0.2201 8.880 8.760 8.880 8.800 8.960 26,000 8.8046 0.00%
2020-01-23 0 0.222 0.220 0.222 0.220 0.224 3,680,000 816,040 0.2218 8.880 8.800 8.880 8.800 8.960 92,000 8.8700 0.45%
2020-01-22 0 0.221 0.221 0.224 0.221 0.225 582,000 129,462 0.2224 8.840 8.840 8.960 8.840 9.000 14,550 8.8977 -1.78%
2020-01-21 0 0.225 0.221 0.225 0.220 0.225 3,310,000 742,887 0.2244 9.000 8.840 9.000 8.800 9.000 82,750 8.9775 -1.32%
2020-01-20 0 0.228 0.222 0.228 0.221 0.228 12,538,000 2,812,848 0.2243 9.120 8.880 9.120 8.840 9.120 313,450 8.9738 3.17%
2020-01-17 0 0.221 0.218 0.221 0.218 0.222 360,000 79,465 0.2207 8.840 8.720 8.840 8.720 8.880 9,000 8.8294 -1.34%
2020-01-16 0 0.224 0.218 0.224 0.216 0.225 4,975,000 1,082,995 0.2177 8.960 8.720 8.960 8.640 9.000 124,375 8.7075 3.23%
2020-01-15 0 0.217 0.216 0.217 0.215 0.218 3,142,500 678,065 0.2158 8.680 8.640 8.680 8.600 8.720 78,563 8.6309 0.46%
2020-01-14 0 0.216 0.216 0.218 0.216 0.222 1,657,500 358,165 0.2161 8.640 8.640 8.720 8.640 8.880 41,438 8.6435 -1.37%
2020-01-13 0 0.219 0.216 0.219 0.216 0.219 718,625 155,766 0.2168 8.760 8.640 8.760 8.640 8.760 17,966 8.6702 -0.45%
2020-01-10 0 0.220 0.216 0.220 0.216 0.220 675,000 146,060 0.2164 8.800 8.640 8.800 8.640 8.800 16,875 8.6554 0.00%
2020-01-09 0 0.220 0.219 0.222 0.219 0.220 2,976,000 653,837 0.2197 8.800 8.760 8.880 8.760 8.800 74,400 8.7881 0.00%
2020-01-08 0 0.220 0.217 0.220 0.216 0.220 1,344,500 295,685 0.2199 8.800 8.680 8.800 8.640 8.800 33,613 8.7969 0.00%
2020-01-07 0 0.220 0.216 0.220 0.217 0.225 1,390,000 305,165 0.2195 8.800 8.640 8.800 8.680 9.000 34,750 8.7817 0.00%
2020-01-06 0 0.220 0.215 0.220 0.215 0.224 5,545,000 1,218,555 0.2198 8.800 8.600 8.800 8.600 8.960 138,625 8.7903 -1.79%
2020-01-03 0 0.224 0.220 0.224 0.220 0.225 2,285,000 503,345 0.2203 8.960 8.800 8.960 8.800 9.000 57,125 8.8113 0.90%
2020-01-02 0 0.222 0.220 0.223 0.220 0.225 3,080,000 681,660 0.2213 8.880 8.800 8.920 8.800 9.000 77,000 8.8527 -1.33%
2019-12-31 0 0.225 0.220 0.225 0.220 0.225 655,000 144,575 0.2207 9.000 8.800 9.000 8.800 9.000 16,375 8.8290 1.81%
2019-12-30 0 0.221 0.221 0.223 0.220 0.228 3,275,000 729,590 0.2228 8.840 8.840 8.920 8.800 9.120 81,875 8.9110 -1.78%
2019-12-27 0 0.225 0.223 0.225 0.221 0.225 1,312,500 294,452 0.2243 9.000 8.920 9.000 8.840 9.000 32,813 8.9738 0.00%
2019-12-24 0 0.225 0.223 0.225 0.225 0.225 206,000 46,343 0.2250 9.000 8.920 9.000 9.000 9.000 5,150 8.9986 0.00%
2019-12-23 0 0.225 0.218 0.225 0.218 0.227 7,596,250 1,680,786 0.2213 9.000 8.720 9.000 8.720 9.080 189,906 8.8506 1.35%
2019-12-20 0 0.222 0.221 0.222 0.220 0.222 890,250 196,738 0.2210 8.880 8.840 8.880 8.800 8.880 22,256 8.8397 0.00%
2019-12-19 0 0.222 0.220 0.222 0.218 0.223 1,275,000 280,800 0.2202 8.880 8.800 8.880 8.720 8.920 31,875 8.8094 -0.89%
2019-12-18 0 0.224 0.220 0.224 0.220 0.229 3,517,000 782,345 0.2224 8.960 8.800 8.960 8.800 9.160 87,925 8.8979 0.90%
2019-12-17 0 0.222 0.220 0.222 0.219 0.227 4,731,500 1,049,432 0.2218 8.880 8.800 8.880 8.760 9.080 118,288 8.8719 0.91%
2019-12-16 0 0.220 0.220 0.225 0.218 0.225 956,250 210,102 0.2197 8.800 8.800 9.000 8.720 9.000 23,906 8.7886 -1.79%
2019-12-13 0 0.224 0.222 0.224 0.222 0.229 1,235,000 275,890 0.2234 8.960 8.880 8.960 8.880 9.160 30,875 8.9357 -0.44%
2019-12-12 0 0.225 0.225 0.227 0.221 0.229 3,094,500 685,599 0.2216 9.000 9.000 9.080 8.840 9.160 77,363 8.8622 -0.44%
2019-12-11 0 0.226 0.226 0.229 0.226 0.233 2,130,000 487,855 0.2290 9.040 9.040 9.160 9.040 9.320 53,250 9.1616 -1.31%
2019-12-10 0 0.229 0.225 0.229 0.221 0.229 2,187,799 490,807 0.2243 9.160 9.000 9.160 8.840 9.160 54,695 8.9735 4.09%
2019-12-09 0 0.220 0.220 0.221 0.219 0.225 4,050,000 897,725 0.2217 8.800 8.800 8.840 8.760 9.000 101,250 8.8664 -0.45%
2019-12-06 0 0.221 0.221 0.226 0.220 0.229 4,025,000 903,380 0.2244 8.840 8.840 9.040 8.800 9.160 100,625 8.9777 -0.45%
2019-12-05 0 0.222 0.216 0.223 0.220 0.224 2,995,500 661,040 0.2207 8.880 8.640 8.920 8.800 8.960 74,888 8.8271 1.83%
2019-12-04 0 0.218 0.215 0.219 0.215 0.227 3,195,000 699,335 0.2189 8.720 8.600 8.760 8.600 9.080 79,875 8.7554 -0.46%
2019-12-03 0 0.219 0.214 0.219 0.214 0.219 335,000 72,240 0.2156 8.760 8.560 8.760 8.560 8.760 8,375 8.6257 1.86%
2019-12-02 0 0.215 0.214 0.215 0.213 0.219 7,685,250 1,643,288 0.2138 8.600 8.560 8.600 8.520 8.760 192,131 8.5529 -1.83%
2019-11-29 0 0.219 0.214 0.220 0.214 0.219 2,830,000 618,275 0.2185 8.760 8.560 8.800 8.560 8.760 70,750 8.7389 2.82%
2019-11-28 0 0.213 0.213 0.219 0.213 0.219 985,000 214,835 0.2181 8.520 8.520 8.760 8.520 8.760 24,625 8.7243 -3.18%
2019-11-27 0 0.220 0.213 0.220 0.210 0.220 6,175,000 1,330,380 0.2154 8.800 8.520 8.800 8.400 8.800 154,375 8.6178 3.77%
2019-11-26 0 0.212 0.212 0.219 0.210 0.216 2,196,750 469,545 0.2137 8.480 8.480 8.760 8.400 8.640 54,919 8.5498 -0.93%
2019-11-25 0 0.214 0.213 0.215 0.211 0.215 3,058,870 651,918 0.2131 8.560 8.520 8.600 8.440 8.600 76,472 8.5250 -2.28%
2019-11-22 0 0.219 0.219 0.220 0.212 0.219 3,935,000 849,560 0.2159 8.760 8.760 8.800 8.480 8.760 98,375 8.6359 1.39%
2019-11-21 0 0.216 0.213 0.215 0.210 0.216 645,000 138,215 0.2143 8.640 8.520 8.600 8.400 8.640 16,125 8.5715 0.00%
2019-11-20 0 0.216 0.212 0.218 0.209 0.217 5,830,000 1,250,800 0.2145 8.640 8.480 8.720 8.360 8.680 145,750 8.5818 2.86%
2019-11-19 0 0.210 0.208 0.211 0.202 0.211 4,916,000 1,029,553 0.2094 8.400 8.320 8.440 8.080 8.440 122,900 8.3772 0.00%
2019-11-18 0 0.210 0.209 0.215 0.209 0.212 1,650,000 349,140 0.2116 8.400 8.360 8.600 8.360 8.480 41,250 8.4640 -1.87%
2019-11-15 0 0.214 0.208 0.214 0.207 0.214 1,360,000 289,635 0.2130 8.560 8.320 8.560 8.280 8.560 34,000 8.5187 1.90%
2019-11-14 0 0.210 0.209 0.210 0.207 0.214 1,596,000 334,679 0.2097 8.400 8.360 8.400 8.280 8.560 39,900 8.3879 -1.87%
2019-11-13 0 0.214 0.214 0.215 0.210 0.215 2,527,500 536,520 0.2123 8.560 8.560 8.600 8.400 8.600 63,188 8.4909 1.42%
2019-11-12 0 0.211 0.210 0.212 0.210 0.212 165,000 34,875 0.2114 8.440 8.400 8.480 8.400 8.480 4,125 8.4545 0.48%
2019-11-11 0 0.210 0.205 0.210 0.210 0.213 2,735,750 575,978 0.2105 8.400 8.200 8.400 8.400 8.520 68,394 8.4215 -2.33%
2019-11-08 0 0.215 0.211 0.215 0.210 0.215 1,437,999 308,764 0.2147 8.600 8.440 8.600 8.400 8.600 35,950 8.5887 1.42%
2019-11-07 0 0.212 0.212 0.216 0.210 0.220 2,100,000 447,415 0.2131 8.480 8.480 8.640 8.400 8.800 52,500 8.5222 0.95%
2019-11-06 0 0.210 0.207 0.213 0.205 0.214 2,435,000 508,755 0.2089 8.400 8.280 8.520 8.200 8.560 60,875 8.3574 2.44%
2019-11-05 0 0.205 0.203 0.205 0.201 0.205 790,000 159,275 0.2016 8.200 8.120 8.200 8.040 8.200 19,750 8.0646 0.99%
2019-11-04 0 0.203 0.203 0.205 0.200 0.206 2,632,500 529,425 0.2011 8.120 8.120 8.200 8.000 8.240 65,813 8.0444 -1.93%
2019-11-01 0 0.207 0.203 0.207 0.207 0.207 75,000 15,525 0.2070 8.280 8.120 8.280 8.280 8.280 1,875 8.2800 -0.48%
2019-10-31 0 0.208 0.208 0.209 0.206 0.208 745,000 153,995 0.2067 8.320 8.320 8.360 8.240 8.320 18,625 8.2682 0.97%
2019-10-30 0 0.206 0.204 0.206 0.202 0.206 600,000 121,740 0.2029 8.240 8.160 8.240 8.080 8.240 15,000 8.1160 0.98%
2019-10-29 0 0.204 0.202 0.205 0.204 0.209 1,140,000 233,010 0.2044 8.160 8.080 8.200 8.160 8.360 28,500 8.1758 -0.49%
2019-10-28 0 0.205 0.204 0.207 0.204 0.205 486,500 99,530 0.2046 8.200 8.160 8.280 8.160 8.200 12,163 8.1834 0.49%
2019-10-25 0 0.204 0.202 0.207 0.202 0.207 470,000 96,515 0.2054 8.160 8.080 8.280 8.080 8.280 11,750 8.2140 -0.49%
2019-10-24 0 0.205 0.202 0.207 0.202 0.206 260,000 52,575 0.2022 8.200 8.080 8.280 8.080 8.240 6,500 8.0885 -0.97%
2019-10-23 0 0.207 0.202 0.207 0.205 0.209 485,000 99,995 0.2062 8.280 8.080 8.280 8.200 8.360 12,125 8.2470 0.98%
2019-10-22 0 0.205 0.200 0.205 0.200 0.205 65,000 13,065 0.2010 8.200 8.000 8.200 8.000 8.200 1,625 8.0400 1.49%
2019-10-21 0 0.202 0.201 0.207 0.200 0.207 3,300,000 667,660 0.2023 8.080 8.040 8.280 8.000 8.280 82,500 8.0928 -0.49%
2019-10-18 0 0.203 0.203 0.208 0.203 0.208 140,000 28,710 0.2051 8.120 8.120 8.320 8.120 8.320 3,500 8.2029 -0.98%
2019-10-17 0 0.205 0.202 0.209 0.205 0.209 820,000 168,645 0.2057 8.200 8.080 8.360 8.200 8.360 20,500 8.2266 -0.49%
2019-10-16 0 0.206 0.205 0.207 0.206 0.208 370,000 76,340 0.2063 8.240 8.200 8.280 8.240 8.320 9,250 8.2530 0.00%
2019-10-15 0 0.206 0.206 0.210 0.206 0.210 370,000 76,445 0.2066 8.240 8.240 8.400 8.240 8.400 9,250 8.2643 -1.90%
2019-10-14 0 0.210 0.208 0.210 0.210 0.210 57,750 12,100 0.2095 8.400 8.320 8.400 8.400 8.400 1,444 8.3810 0.00%
2019-10-11 0 0.210 0.210 0.211 0.205 0.211 1,988,125 415,360 0.2089 8.400 8.400 8.440 8.200 8.440 49,703 8.3568 0.48%
2019-10-10 0 0.209 0.205 0.209 0.205 0.211 330,732 68,524 0.2072 8.360 8.200 8.360 8.200 8.440 8,268 8.2876 0.97%
2019-10-09 0 0.207 0.205 0.209 0.205 0.209 155,000 31,985 0.2064 8.280 8.200 8.360 8.200 8.360 3,875 8.2542 0.49%
2019-10-08 0 0.206 0.206 0.210 0.206 0.210 408,000 85,083 0.2085 8.240 8.240 8.400 8.240 8.400 10,200 8.3415 -3.29%
2019-10-04 0 0.213 0.210 0.213 0.210 0.215 545,000 114,930 0.2109 8.520 8.400 8.520 8.400 8.600 13,625 8.4352 0.95%
2019-10-03 0 0.211 0.211 0.214 0.207 0.215 2,575,000 543,045 0.2109 8.440 8.440 8.560 8.280 8.600 64,375 8.4357 1.44%
2019-10-02 0 0.208 0.206 0.209 0.207 0.212 790,000 165,570 0.2096 8.320 8.240 8.360 8.280 8.480 19,750 8.3833 -0.95%
2019-09-30 0 0.210 0.210 0.214 0.208 0.215 1,975,000 416,370 0.2108 8.400 8.400 8.560 8.320 8.600 49,375 8.4328 -1.87%
2019-09-27 0 0.214 0.208 0.214 0.208 0.215 770,000 161,710 0.2100 8.560 8.320 8.560 8.320 8.600 19,250 8.4005 2.88%
2019-09-26 0 0.208 0.206 0.211 0.206 0.214 1,680,000 353,725 0.2106 8.320 8.240 8.440 8.240 8.560 42,000 8.4220 -0.95%
2019-09-25 0 0.210 0.210 0.214 0.210 0.218 2,864,000 610,502 0.2132 8.400 8.400 8.560 8.400 8.720 71,600 8.5266 -4.11%
2019-09-24 0 0.219 0.218 0.220 0.218 0.224 3,072,750 674,352 0.2195 8.760 8.720 8.800 8.720 8.960 76,819 8.7785 -0.45%
2019-09-23 0 0.220 0.217 0.220 0.209 0.226 7,995,000 1,725,540 0.2158 8.800 8.680 8.800 8.360 9.040 199,875 8.6331 3.77%
2019-09-20 0 0.212 0.208 0.213 0.207 0.212 4,582,000 957,951 0.2091 8.480 8.320 8.520 8.280 8.480 114,550 8.3627 1.44%
2019-09-19 0 0.209 0.205 0.209 0.205 0.209 1,540,000 319,905 0.2077 8.360 8.200 8.360 8.200 8.360 38,500 8.3092 1.46%
2019-09-18 0 0.206 0.206 0.207 0.206 0.207 2,313,125 476,966 0.2062 8.240 8.240 8.280 8.240 8.280 57,828 8.2480 -0.96%
2019-09-17 0 0.208 0.207 0.208 0.206 0.208 1,705,000 351,355 0.2061 8.320 8.280 8.320 8.240 8.320 42,625 8.2429 0.48%
2019-09-16 0 0.207 0.206 0.208 0.206 0.208 705,000 145,495 0.2064 8.280 8.240 8.320 8.240 8.320 17,625 8.2550 0.00%
2019-09-13 0 0.207 0.207 0.208 0.206 0.208 745,750 154,500 0.2072 8.280 8.280 8.320 8.240 8.320 18,644 8.2870 -0.96%
2019-09-12 0 0.209 0.207 0.209 0.204 0.209 4,832,500 997,390 0.2064 8.360 8.280 8.360 8.160 8.360 120,813 8.2557 0.48%
2019-09-11 0 0.208 0.206 0.208 0.204 0.208 3,315,000 682,080 0.2058 8.320 8.240 8.320 8.160 8.320 82,875 8.2302 1.96%
2019-09-10 0 0.204 0.204 0.207 0.203 0.207 1,540,000 315,775 0.2050 8.160 8.160 8.280 8.120 8.280 38,500 8.2019 -1.92%
2019-09-09 0 0.208 0.206 0.208 0.205 0.208 1,275,000 262,635 0.2060 8.320 8.240 8.320 8.200 8.320 31,875 8.2395 0.48%
2019-09-06 0 0.207 0.207 0.208 0.205 0.208 960,000 197,615 0.2058 8.280 8.280 8.320 8.200 8.320 24,000 8.2340 0.00%
2019-09-05 0 0.207 0.205 0.207 0.205 0.208 2,126,500 436,615 0.2053 8.280 8.200 8.280 8.200 8.320 53,163 8.2128 0.00%
2019-09-04 0 0.207 0.205 0.208 0.205 0.207 680,499 140,184 0.2060 8.280 8.200 8.320 8.200 8.280 17,012 8.2401 0.00%
2019-09-03 0 0.207 0.205 0.208 0.204 0.209 2,792,750 573,677 0.2054 8.280 8.200 8.320 8.160 8.360 69,819 8.2167 0.98%
2019-09-02 0 0.205 0.205 0.207 0.203 0.214 2,580,250 530,854 0.2057 8.200 8.200 8.280 8.120 8.560 64,506 8.2295 -2.38%
2019-08-30 0 0.210 0.210 0.212 0.209 0.217 4,695,000 996,805 0.2123 8.400 8.400 8.480 8.360 8.680 117,375 8.4925 -0.94%
2019-08-29 0 0.212 0.212 0.214 0.201 0.217 1,571,000 333,745 0.2124 8.480 8.480 8.560 8.040 8.680 39,275 8.4976 -1.40%
2019-08-28 0 0.215 0.215 0.216 0.213 0.218 4,890,000 1,052,385 0.2152 8.600 8.600 8.640 8.520 8.720 122,250 8.6085 1.42%
2019-08-27 0 0.212 0.209 0.212 0.206 0.213 2,753,250 580,980 0.2110 8.480 8.360 8.480 8.240 8.520 68,831 8.4406 5.47%
2019-08-26 0 0.201 0.201 0.203 0.200 0.204 845,750 170,709 0.2018 8.040 8.040 8.120 8.000 8.160 21,144 8.0737 -2.43%
2019-08-23 0 0.206 0.206 0.208 0.200 0.210 7,264,899 1,482,064 0.2040 8.240 8.240 8.320 8.000 8.400 181,622 8.1601 3.00%
2019-08-22 0 0.200 0.199 0.201 0.199 0.207 3,575,000 720,215 0.2015 8.000 7.960 8.040 7.960 8.280 89,375 8.0583 0.00%
2019-08-21 0 0.200 0.198 0.201 0.200 0.210 2,640,000 530,670 0.2010 8.000 7.920 8.040 8.000 8.400 66,000 8.0405 0.00%
2019-08-20 0 0.200 0.199 0.200 0.195 0.201 2,425,000 483,150 0.1992 8.000 7.960 8.000 7.800 8.040 60,625 7.9695 0.00%
2019-08-19 0 0.200 0.200 0.205 0.199 0.209 3,910,000 786,530 0.2012 8.000 8.000 8.200 7.960 8.360 97,750 8.0463 1.01%
2019-08-16 0 0.198 0.197 0.200 0.198 0.204 1,975,000 396,210 0.2006 7.920 7.880 8.000 7.920 8.160 49,375 8.0245 -2.46%
2019-08-15 0 0.203 0.199 0.203 0.197 0.204 1,653,492 331,040 0.2002 8.120 7.960 8.120 7.880 8.160 41,337 8.0083 0.50%
2019-08-14 0 0.202 0.200 0.202 0.193 0.210 1,620,000 328,210 0.2026 8.080 8.000 8.080 7.720 8.400 40,500 8.1040 0.50%
2019-08-13 0 0.201 0.201 0.203 0.200 0.206 2,270,000 460,630 0.2029 8.040 8.040 8.120 8.000 8.240 56,750 8.1168 -3.37%
2019-08-12 0 0.208 0.206 0.208 0.206 0.210 275,000 56,865 0.2068 8.320 8.240 8.320 8.240 8.400 6,875 8.2713 -0.95%
2019-08-09 0 0.210 0.209 0.210 0.208 0.214 930,000 194,945 0.2096 8.400 8.360 8.400 8.320 8.560 23,250 8.3847 -0.47%
2019-08-08 0 0.211 0.211 0.213 0.205 0.212 2,275,000 476,025 0.2092 8.440 8.440 8.520 8.200 8.480 56,875 8.3697 0.96%
2019-08-07 0 0.209 0.207 0.210 0.207 0.215 2,452,250 514,110 0.2096 8.360 8.280 8.400 8.280 8.600 61,306 8.3859 0.48%
2019-08-06 0 0.208 0.207 0.209 0.203 0.215 4,936,599 1,019,511 0.2065 8.320 8.280 8.360 8.120 8.600 123,415 8.2608 0.97%
2019-08-05 0 0.206 0.205 0.208 0.204 0.210 2,010,000 412,580 0.2053 8.240 8.200 8.320 8.160 8.400 50,250 8.2105 -2.83%
2019-08-02 0 0.212 0.212 0.214 0.210 0.222 11,420,000 2,430,940 0.2129 8.480 8.480 8.560 8.400 8.880 285,500 8.5147 1.44%
2019-08-01 0 0.209 0.209 0.210 0.209 0.209 930,000 194,370 0.2090 8.360 8.360 8.400 8.360 8.360 23,250 8.3600 0.00%
2019-07-31 0 0.209 0.206 0.209 0.202 0.210 7,745,990 1,590,793 0.2054 8.360 8.240 8.360 8.080 8.400 193,650 8.2148 0.48%
2019-07-30 0 0.208 0.208 0.211 0.208 0.212 4,620,000 972,545 0.2105 8.320 8.320 8.440 8.320 8.480 115,500 8.4203 -1.89%
2019-07-29 0 0.212 0.212 0.215 0.212 0.219 4,770,000 1,029,735 0.2159 8.480 8.480 8.600 8.480 8.760 119,250 8.6351 -1.85%
2019-07-26 0 0.216 0.216 0.220 0.215 0.223 9,753,625 2,150,082 0.2204 8.640 8.640 8.800 8.600 8.920 243,841 8.8176 -3.14%
2019-07-25 0 0.223 0.223 0.224 0.221 0.227 11,799,010 2,651,693 0.2247 8.920 8.920 8.960 8.840 9.080 294,975 8.9895 1.36%
2019-07-24 0 0.220 0.220 0.221 0.217 0.255 52,745,000 12,497,050 0.2369 8.800 8.800 8.840 8.680 10.20 1,318,625 9.4773 4.27%
2019-07-23 0 0.211 0.211 0.214 0.210 0.214 2,144,500 452,977 0.2112 8.440 8.440 8.560 8.400 8.560 53,613 8.4491 -2.76%
2019-07-22 0 0.217 0.212 0.217 0.211 0.217 1,085,000 229,765 0.2118 8.680 8.480 8.680 8.440 8.680 27,125 8.4706 0.00%
2019-07-19 0 0.217 0.215 0.217 0.211 0.217 1,210,000 259,950 0.2148 8.680 8.600 8.680 8.440 8.680 30,250 8.5934 0.00%
2019-07-18 0 0.217 0.215 0.217 0.215 0.218 365,000 78,780 0.2158 8.680 8.600 8.680 8.600 8.720 9,125 8.6334 0.00%
2019-07-17 0 0.217 0.215 0.217 0.215 0.217 13,896,000 3,012,160 0.2168 8.680 8.600 8.680 8.600 8.680 347,400 8.6706 0.93%
2019-07-16 0 0.215 0.214 0.215 0.211 0.218 5,735,000 1,220,310 0.2128 8.600 8.560 8.600 8.440 8.720 143,375 8.5113 0.00%
2019-07-15 0 0.215 0.215 0.218 0.215 0.219 955,000 207,585 0.2174 8.600 8.600 8.720 8.600 8.760 23,875 8.6947 -0.92%
2019-07-12 0 0.217 0.215 0.217 0.215 0.217 1,035,000 222,595 0.2151 8.680 8.600 8.680 8.600 8.680 25,875 8.6027 -0.46%
2019-07-11 0 0.218 0.216 0.218 0.216 0.218 716,000 155,820 0.2176 8.720 8.640 8.720 8.640 8.720 17,900 8.7050 0.00%
2019-07-10 0 0.218 0.216 0.218 0.215 0.220 1,445,000 311,610 0.2156 8.720 8.640 8.720 8.600 8.800 36,125 8.6259 0.00%
2019-07-09 0 0.218 0.218 0.220 0.213 0.220 2,510,000 540,110 0.2152 8.720 8.720 8.800 8.520 8.800 62,750 8.6073 0.00%
2019-07-08 0 0.218 0.218 0.219 0.217 0.218 245,500 53,431 0.2176 8.720 8.720 8.760 8.680 8.720 6,138 8.7057 -1.36%
2019-07-05 0 0.221 0.221 0.222 0.218 0.222 429,000 93,960 0.2190 8.840 8.840 8.880 8.720 8.880 10,725 8.7608 -0.90%
2019-07-04 0 0.223 0.219 0.223 0.218 0.225 2,342,250 514,643 0.2197 8.920 8.760 8.920 8.720 9.000 58,556 8.7889 -0.45%
2019-07-03 0 0.224 0.223 0.224 0.224 0.225 230,000 51,585 0.2243 8.960 8.920 8.960 8.960 9.000 5,750 8.9713 0.45%
2019-07-02 0 0.223 0.220 0.223 0.216 0.225 2,260,749 497,307 0.2200 8.920 8.800 8.920 8.640 9.000 56,519 8.7990 1.36%
2019-06-28 0 0.220 0.220 0.222 0.220 0.225 1,485,000 328,910 0.2215 8.800 8.800 8.880 8.800 9.000 37,125 8.8595 -0.45%
2019-06-27 0 0.221 0.221 0.223 0.220 0.225 2,420,000 532,740 0.2201 8.840 8.840 8.920 8.800 9.000 60,500 8.8056 0.00%
2019-06-26 0 0.221 0.221 0.224 0.220 0.225 1,925,000 424,770 0.2207 8.840 8.840 8.960 8.800 9.000 48,125 8.8264 -1.78%
2019-06-25 0 0.225 0.221 0.225 - - 0 0 - 9.000 8.840 9.000 - - 0 - 0.00%
2019-06-24 0 0.225 0.221 0.225 0.220 0.225 1,266,250 280,818 0.2218 9.000 8.840 9.000 8.800 9.000 31,656 8.8709 -0.88%
2019-06-21 0 0.227 0.220 0.227 0.218 0.229 2,812,000 626,847 0.2229 9.080 8.800 9.080 8.720 9.160 70,300 8.9167 3.65%
2019-06-20 0 0.219 0.218 0.219 0.215 0.222 290,000 63,615 0.2194 8.760 8.720 8.760 8.600 8.880 7,250 8.7745 -0.45%
2019-06-19 0 0.220 0.219 0.222 0.218 0.222 1,700,000 373,050 0.2194 8.800 8.760 8.880 8.720 8.880 42,500 8.7776 -0.45%
2019-06-18 0 0.221 0.220 0.221 0.220 0.223 1,475,000 326,950 0.2217 8.840 8.800 8.840 8.800 8.920 36,875 8.8664 -0.45%
2019-06-17 0 0.222 0.222 0.224 0.218 0.225 820,000 180,370 0.2200 8.880 8.880 8.960 8.720 9.000 20,500 8.7985 -0.89%
2019-06-14 0 0.224 0.220 0.224 0.220 0.225 3,300,000 728,390 0.2207 8.960 8.800 8.960 8.800 9.000 82,500 8.8290 -0.44%
2019-06-13 0 0.225 0.225 0.226 0.221 0.229 2,450,000 550,075 0.2245 9.000 9.000 9.040 8.840 9.160 61,250 8.9808 -1.75%
2019-06-12 0 0.229 0.226 0.229 0.225 0.229 1,710,750 386,511 0.2259 9.160 9.040 9.160 9.000 9.160 42,769 9.0372 0.00%
2019-06-11 0 0.229 0.228 0.229 0.226 0.233 5,968,000 1,368,690 0.2293 9.160 9.120 9.160 9.040 9.320 149,200 9.1735 -0.43%
2019-06-10 0 0.230 0.224 0.230 0.217 0.230 3,713,000 822,903 0.2216 9.200 8.960 9.200 8.680 9.200 92,825 8.8651 6.48%
2019-06-06 0 0.216 0.219 0.220 0.215 0.221 627,642 135,624 0.2161 8.640 8.760 8.800 8.600 8.840 15,691 8.6434 -0.46%
2019-06-05 0 0.217 0.215 0.220 0.215 0.224 3,385,000 735,645 0.2173 8.680 8.600 8.800 8.600 8.960 84,625 8.6930 -0.91%
2019-06-04 0 0.219 0.219 0.223 0.215 0.222 2,170,000 475,710 0.2192 8.760 8.760 8.920 8.600 8.880 54,250 8.7688 -1.79%
2019-06-03 0 0.223 0.221 0.223 0.219 0.232 5,315,000 1,197,515 0.2253 8.920 8.840 8.920 8.760 9.280 132,875 9.0123 0.45%
2019-05-31 0 0.222 0.218 0.222 0.220 0.224 2,480,750 551,141 0.2222 8.880 8.720 8.880 8.800 8.960 62,019 8.8867 0.91%
2019-05-30 0 0.220 0.217 0.220 0.215 0.225 5,215,000 1,144,825 0.2195 8.800 8.680 8.800 8.600 9.000 130,375 8.7810 1.38%
2019-05-29 0 0.217 0.216 0.220 0.210 0.235 20,221,250 4,526,612 0.2239 8.680 8.640 8.800 8.400 9.400 505,531 8.9542 2.36%
2019-05-28 0 0.212 0.210 0.214 0.210 0.216 2,860,500 608,900 0.2129 8.480 8.400 8.560 8.400 8.640 71,513 8.5146 0.47%
2019-05-27 0 0.211 0.211 0.212 0.210 0.218 1,850,000 391,400 0.2116 8.440 8.440 8.480 8.400 8.720 46,250 8.4627 -2.31%
2019-05-24 0 0.216 0.211 0.216 0.212 0.226 9,412,500 2,070,272 0.2199 8.640 8.440 8.640 8.480 9.040 235,313 8.7980 -0.92%
2019-05-23 0 0.218 0.216 0.218 0.204 0.225 25,490,550 5,542,089 0.2174 8.720 8.640 8.720 8.160 9.000 637,264 8.6967 7.39%
2019-05-22 0 0.203 0.201 0.203 0.201 0.204 1,075,000 217,060 0.2019 8.120 8.040 8.120 8.040 8.160 26,875 8.0767 0.00%
2019-05-21 0 0.203 0.201 0.203 0.198 0.210 2,314,250 467,172 0.2019 8.120 8.040 8.120 7.920 8.400 57,856 8.0747 1.50%
2019-05-20 0 0.200 0.198 0.200 - - 3,250 617 0.1898 8.000 7.920 8.000 - - 81 7.5938 -1.48%
2019-05-17 0 0.203 0.203 0.204 0.200 0.205 3,976,000 800,845 0.2014 8.120 8.120 8.160 8.000 8.200 99,400 8.0568 -0.49%
2019-05-16 0 0.204 0.202 0.204 0.193 0.205 2,310,000 463,225 0.2005 8.160 8.080 8.160 7.720 8.200 57,750 8.0212 -0.97%
2019-05-15 0 0.206 0.206 0.207 0.200 0.208 1,165,000 236,335 0.2029 8.240 8.240 8.280 8.000 8.320 29,125 8.1145 -1.44%
2019-05-14 0 0.209 0.208 0.209 0.205 0.209 2,150,000 445,000 0.2070 8.360 8.320 8.360 8.200 8.360 53,750 8.2791 0.00%
2019-05-10 0 0.209 0.206 0.210 0.209 0.210 2,100,000 439,315 0.2092 8.360 8.240 8.400 8.360 8.400 52,500 8.3679 -0.48%
2019-05-09 0 0.210 0.209 0.210 0.202 0.210 1,385,000 287,635 0.2077 8.400 8.360 8.400 8.080 8.400 34,625 8.3071 0.00%
2019-05-08 0 0.210 0.206 0.210 0.193 0.212 4,930,000 996,245 0.2021 8.400 8.240 8.400 7.720 8.480 123,250 8.0831 0.96%
2019-05-07 0 0.208 0.206 0.209 0.208 0.209 1,335,000 277,780 0.2081 8.320 8.240 8.360 8.320 8.360 33,375 8.3230 -0.48%
2019-05-06 0 0.209 0.206 0.211 0.205 0.217 5,205,000 1,085,935 0.2086 8.360 8.240 8.440 8.200 8.680 130,125 8.3453 -0.48%
2019-05-03 0 0.210 0.206 0.210 0.206 0.215 3,285,000 693,165 0.2110 8.400 8.240 8.400 8.240 8.600 82,125 8.4404 -0.94%
2019-05-02 0 0.212 0.212 0.215 0.210 0.216 1,216,125 257,803 0.2120 8.480 8.480 8.600 8.400 8.640 30,403 8.4795 -1.40%
2019-04-30 0 0.215 0.211 0.215 0.215 0.217 2,300,000 496,270 0.2158 8.600 8.440 8.600 8.600 8.680 57,500 8.6308 -1.38%
2019-04-29 0 0.218 0.217 0.218 0.217 0.219 1,315,000 286,630 0.2180 8.720 8.680 8.720 8.680 8.760 32,875 8.7188 -0.91%
2019-04-26 0 0.220 0.219 0.220 0.218 0.220 2,180,750 478,694 0.2195 8.800 8.760 8.800 8.720 8.800 54,519 8.7804 0.46%
2019-04-25 0 0.219 0.218 0.219 0.214 0.219 3,690,250 803,399 0.2177 8.760 8.720 8.760 8.560 8.760 92,256 8.7083 2.34%
2019-04-24 0 0.214 0.214 0.217 0.213 0.220 2,981,000 642,190 0.2154 8.560 8.560 8.680 8.520 8.800 74,525 8.6171 0.47%
2019-04-23 0 0.213 0.213 0.215 0.213 0.217 5,337,750 1,143,764 0.2143 8.520 8.520 8.600 8.520 8.680 133,444 8.5711 -2.29%
2019-04-18 0 0.218 0.218 0.219 0.215 0.219 430,000 92,780 0.2158 8.720 8.720 8.760 8.600 8.760 10,750 8.6307 -0.91%
2019-04-17 0 0.220 0.215 0.220 0.215 0.221 3,195,000 691,365 0.2164 8.800 8.600 8.800 8.600 8.840 79,875 8.6556 1.85%
2019-04-16 0 0.216 0.215 0.216 0.213 0.218 795,000 171,590 0.2158 8.640 8.600 8.640 8.520 8.720 19,875 8.6335 1.41%
2019-04-15 0 0.213 0.213 0.215 0.213 0.217 565,000 121,340 0.2148 8.520 8.520 8.600 8.520 8.680 14,125 8.5904 0.00%
2019-04-12 0 0.213 0.213 0.214 0.212 0.215 1,220,000 259,780 0.2129 8.520 8.520 8.560 8.480 8.600 30,500 8.5174 0.00%
2019-04-11 0 0.213 0.212 0.213 0.212 0.221 2,476,968 531,605 0.2146 8.520 8.480 8.520 8.480 8.840 61,924 8.5848 -3.18%
2019-04-10 0 0.220 0.218 0.221 0.220 0.227 6,518,000 1,441,825 0.2212 8.800 8.720 8.840 8.800 9.080 162,950 8.8483 -2.65%
2019-04-09 0 0.226 0.225 0.226 0.224 0.230 4,235,000 959,175 0.2265 9.040 9.000 9.040 8.960 9.200 105,875 9.0595 -1.74%
2019-04-08 0 0.230 0.231 0.233 0.220 0.239 7,570,000 1,712,055 0.2262 9.200 9.240 9.320 8.800 9.560 189,250 9.0465 5.50%
2019-04-04 0 0.218 0.218 0.223 0.217 0.222 4,877,048 1,071,326 0.2197 8.720 8.720 8.920 8.680 8.880 121,926 8.7867 0.00%
2019-04-03 0 0.218 0.218 0.221 0.218 0.225 5,408,500 1,190,184 0.2201 8.720 8.720 8.840 8.720 9.000 135,213 8.8023 -1.36%
2019-04-02 0 0.221 0.221 0.222 0.215 0.222 2,740,000 600,000 0.2190 8.840 8.840 8.880 8.600 8.880 68,500 8.7591 -1.34%
2019-04-01 0 0.224 0.218 0.224 0.216 0.230 6,449,242 1,423,324 0.2207 8.960 8.720 8.960 8.640 9.200 161,231 8.8279 -0.44%
2019-03-29 0 0.225 0.222 0.225 0.218 0.247 9,113,750 2,091,670 0.2295 9.000 8.880 9.000 8.720 9.880 227,844 9.1803 -5.46%
2019-03-28 0 0.238 0.237 0.240 0.235 0.247 6,395,000 1,534,565 0.2400 9.520 9.480 9.600 9.400 9.880 159,875 9.5985 1.28%
2019-03-27 0 0.235 0.235 0.236 0.218 0.240 9,930,000 2,258,270 0.2274 9.400 9.400 9.440 8.720 9.600 248,250 9.0968 6.82%
2019-03-26 0 0.220 0.217 0.220 0.209 0.223 9,840,500 2,104,124 0.2138 8.800 8.680 8.800 8.360 8.920 246,013 8.5529 6.80%
2019-03-25 0 0.206 0.206 0.209 0.205 0.210 2,225,000 464,610 0.2088 8.240 8.240 8.360 8.200 8.400 55,625 8.3525 -1.44%
2019-03-22 0 0.209 0.206 0.209 0.208 0.210 965,000 201,410 0.2087 8.360 8.240 8.360 8.320 8.400 24,125 8.3486 1.46%
2019-03-21 0 0.206 0.202 0.206 0.202 0.210 2,360,000 483,635 0.2049 8.240 8.080 8.240 8.080 8.400 59,000 8.1972 0.00%
2019-03-20 0 0.206 0.205 0.206 0.205 0.215 5,163,500 1,077,036 0.2086 8.240 8.200 8.240 8.200 8.600 129,088 8.3435 0.49%
2019-03-19 0 0.205 0.205 0.209 0.202 0.209 402,000 83,332 0.2073 8.200 8.200 8.360 8.080 8.360 10,050 8.2917 -0.97%
2019-03-18 0 0.207 0.205 0.207 0.203 0.209 1,350,000 278,410 0.2062 8.280 8.200 8.280 8.120 8.360 33,750 8.2492 0.98%
2019-03-15 0 0.205 0.200 0.205 0.199 0.205 2,130,750 426,841 0.2003 8.200 8.000 8.200 7.960 8.200 53,269 8.0130 0.00%
2019-03-14 0 0.205 0.202 0.205 0.201 0.205 585,000 119,510 0.2043 8.200 8.080 8.200 8.040 8.200 14,625 8.1716 1.49%
2019-03-13 0 0.202 0.202 0.203 0.200 0.203 820,000 164,405 0.2005 8.080 8.080 8.120 8.000 8.120 20,500 8.0198 0.50%
2019-03-12 0 0.201 0.201 0.204 0.201 0.207 2,295,000 466,700 0.2034 8.040 8.040 8.160 8.040 8.280 57,375 8.1342 0.50%
2019-03-11 0 0.200 0.199 0.200 0.197 0.204 1,852,000 370,060 0.1998 8.000 7.960 8.000 7.880 8.160 46,300 7.9927 -2.44%
2019-03-08 0 0.205 0.204 0.205 0.204 0.210 1,356,168 279,314 0.2060 8.200 8.160 8.200 8.160 8.400 33,904 8.2383 -1.91%
2019-03-07 0 0.209 0.206 0.209 0.196 0.216 14,630,000 3,022,050 0.2066 8.360 8.240 8.360 7.840 8.640 365,750 8.2626 6.63%
2019-03-06 0 0.196 0.196 0.200 0.196 0.200 1,560,000 309,665 0.1985 7.840 7.840 8.000 7.840 8.000 39,000 7.9401 -0.51%
2019-03-05 0 0.197 0.197 0.198 0.196 0.200 1,967,250 389,317 0.1979 7.880 7.880 7.920 7.840 8.000 49,181 7.9160 -1.50%
2019-03-04 0 0.200 0.199 0.200 0.195 0.200 4,800,000 944,945 0.1969 8.000 7.960 8.000 7.800 8.000 120,000 7.8745 0.50%
2019-03-01 0 0.199 0.196 0.200 0.195 0.199 3,505,000 685,050 0.1954 7.960 7.840 8.000 7.800 7.960 87,625 7.8180 2.05%
2019-02-28 0 0.195 0.195 0.199 0.195 0.200 3,135,000 615,360 0.1963 7.800 7.800 7.960 7.800 8.000 78,375 7.8515 -1.52%
2019-02-27 0 0.198 0.196 0.198 0.197 0.199 395,000 78,205 0.1980 7.920 7.840 7.920 7.880 7.960 9,875 7.9195 -0.50%
2019-02-26 0 0.199 0.196 0.199 0.197 0.202 386,750 76,821 0.1986 7.960 7.840 7.960 7.880 8.080 9,669 7.9453 -1.49%
2019-02-25 0 0.202 0.200 0.203 0.198 0.204 1,875,000 376,645 0.2009 8.080 8.000 8.120 7.920 8.160 46,875 8.0351 1.00%
2019-02-22 0 0.200 0.197 0.200 0.194 0.200 6,335,000 1,242,820 0.1962 8.000 7.880 8.000 7.760 8.000 158,375 7.8473 0.00%
2019-02-21 0 0.200 0.199 0.203 0.199 0.203 1,220,000 244,065 0.2001 8.000 7.960 8.120 7.960 8.120 30,500 8.0021 0.50%
2019-02-20 0 0.199 0.199 0.201 0.197 0.203 1,310,250 261,483 0.1996 7.960 7.960 8.040 7.880 8.120 32,756 7.9827 -0.50%
2019-02-19 0 0.200 0.199 0.200 0.195 0.203 1,470,000 292,295 0.1988 8.000 7.960 8.000 7.800 8.120 36,750 7.9536 0.00%
2019-02-18 0 0.200 0.199 0.200 0.197 0.201 2,755,000 550,890 0.2000 8.000 7.960 8.000 7.880 8.040 68,875 7.9984 0.50%
2019-02-15 0 0.199 0.197 0.199 0.195 0.200 2,052,250 402,659 0.1962 7.960 7.880 7.960 7.800 8.000 51,306 7.8481 -0.50%
2019-02-14 0 0.200 0.198 0.200 0.197 0.202 980,000 194,520 0.1985 8.000 7.920 8.000 7.880 8.080 24,500 7.9396 1.01%
2019-02-13 0 0.198 0.197 0.199 0.196 0.201 1,991,000 395,028 0.1984 7.920 7.880 7.960 7.840 8.040 49,775 7.9363 -2.94%
2019-02-12 0 0.204 0.199 0.204 0.200 0.205 1,635,000 330,820 0.2023 8.160 7.960 8.160 8.000 8.200 40,875 8.0935 2.00%
2019-02-11 0 0.200 0.199 0.201 0.199 0.205 1,130,000 226,045 0.2000 8.000 7.960 8.040 7.960 8.200 28,250 8.0016 2.04%
2019-02-08 0 0.196 0.196 0.200 0.191 0.201 947,500 184,302 0.1945 7.840 7.840 8.000 7.640 8.040 23,688 7.7806 -1.01%
2019-02-04 0 0.198 0.198 0.200 0.197 0.199 850,000 168,380 0.1981 7.920 7.920 8.000 7.880 7.960 21,250 7.9238 0.51%
2019-02-01 0 0.197 0.194 0.197 0.197 0.198 342,875 67,635 0.1973 7.880 7.760 7.880 7.880 7.920 8,572 7.8903 0.00%
2019-01-31 0 0.197 0.196 0.200 0.196 0.200 1,312,000 259,444 0.1977 7.880 7.840 8.000 7.840 8.000 32,800 7.9099 0.00%
2019-01-30 0 0.197 0.197 0.198 0.193 0.202 1,756,773 344,581 0.1961 7.880 7.880 7.920 7.720 8.080 43,919 7.8458 -2.48%
2019-01-29 0 0.202 0.196 0.202 0.195 0.205 1,430,000 287,095 0.2008 8.080 7.840 8.080 7.800 8.200 35,750 8.0306 1.51%
2019-01-28 0 0.199 0.195 0.199 0.188 0.208 8,351,000 1,635,787 0.1959 7.960 7.800 7.960 7.520 8.320 208,775 7.8352 7.57%
2019-01-25 0 0.185 0.182 0.186 0.180 0.190 1,071,000 196,975 0.1839 7.400 7.280 7.440 7.200 7.600 26,775 7.3567 -2.63%
2019-01-24 0 0.190 0.181 0.190 0.176 0.190 1,540,000 278,770 0.1810 7.600 7.240 7.600 7.040 7.600 38,500 7.2408 4.40%
2019-01-23 0 0.182 0.178 0.182 0.174 0.184 2,215,000 394,715 0.1782 7.280 7.120 7.280 6.960 7.360 55,375 7.1280 -1.09%
2019-01-22 0 0.184 0.180 0.189 0.180 0.184 437,500 78,787 0.1801 7.360 7.200 7.560 7.200 7.360 10,938 7.2034 -3.16%
2019-01-21 0 0.190 0.187 0.190 0.187 0.190 260,828 48,896 0.1875 7.600 7.480 7.600 7.480 7.600 6,521 7.4986 -1.04%
2019-01-18 0 0.192 0.183 0.192 0.189 0.192 180,000 34,080 0.1893 7.680 7.320 7.680 7.560 7.680 4,500 7.5733 -1.54%
2019-01-17 0 0.195 0.195 0.197 0.190 0.192 615,000 117,770 0.1915 7.800 7.800 7.880 7.600 7.680 15,375 7.6598 2.63%
2019-01-16 0 0.190 0.185 0.190 0.184 0.190 215,500 40,299 0.1870 7.600 7.400 7.600 7.360 7.600 5,388 7.4801 2.15%
2019-01-15 0 0.186 0.186 0.187 0.183 0.188 25,375 4,650 0.1833 7.440 7.440 7.480 7.320 7.520 634 7.3300 -1.06%
2019-01-14 0 0.188 0.183 0.190 0.184 0.188 434,500 80,570 0.1854 7.520 7.320 7.600 7.360 7.520 10,863 7.4173 -1.05%
2019-01-11 0 0.190 0.186 0.191 0.185 0.190 710,000 133,280 0.1877 7.600 7.440 7.640 7.400 7.600 17,750 7.5087 2.70%
2019-01-10 0 0.185 0.185 0.190 0.182 0.190 194,500 36,084 0.1855 7.400 7.400 7.600 7.280 7.600 4,863 7.4209 -0.54%
2019-01-09 0 0.186 0.185 0.186 0.185 0.186 865,000 160,395 0.1854 7.440 7.400 7.440 7.400 7.440 21,625 7.4171 -2.11%
2019-01-08 0 0.190 0.188 0.190 0.190 0.190 190,000 36,100 0.1900 7.600 7.520 7.600 7.600 7.600 4,750 7.6000 2.70%
2019-01-07 0 0.185 0.185 0.190 0.185 0.185 82,000 15,156 0.1848 7.400 7.400 7.600 7.400 7.400 2,050 7.3932 -1.07%
2019-01-04 0 0.187 0.181 0.187 0.181 0.187 265,500 48,933 0.1843 7.480 7.240 7.480 7.240 7.480 6,638 7.3722 2.19%
2019-01-03 0 0.183 0.180 0.184 0.180 0.185 315,000 57,555 0.1827 7.320 7.200 7.360 7.200 7.400 7,875 7.3086 0.00%
2019-01-02 0 0.183 0.185 0.186 0.183 0.188 850,000 157,705 0.1855 7.320 7.400 7.440 7.320 7.520 21,250 7.4214 -5.67%
2018-12-31 0 0.194 0.194 0.195 - - 45,000 8,550 0.1900 7.760 7.760 7.800 - - 1,125 7.6000 2.11%
2018-12-28 0 0.190 0.184 0.192 0.190 0.190 134,700 25,546 0.1897 7.600 7.360 7.680 7.600 7.600 3,368 7.5860 -1.04%
2018-12-27 0 0.192 0.186 0.192 0.189 0.193 136,750 25,976 0.1900 7.680 7.440 7.680 7.560 7.720 3,419 7.5981 -0.52%
2018-12-24 0 0.193 0.187 0.194 0.185 0.194 260,750 48,723 0.1869 7.720 7.480 7.760 7.400 7.760 6,519 7.4743 -0.52%
2018-12-21 0 0.194 0.185 0.194 - - 0 0 - 7.760 7.400 7.760 - - 0 - -0.51%
2018-12-20 0 0.195 0.195 0.197 0.182 0.191 450,000 83,160 0.1848 7.800 7.800 7.880 7.280 7.640 11,250 7.3920 3.17%
2018-12-19 0 0.189 0.189 0.190 0.187 0.190 10,000 1,885 0.1885 7.560 7.560 7.600 7.480 7.600 250 7.5400 -0.53%
2018-12-18 0 0.190 0.190 0.192 0.182 0.190 1,109,949 209,302 0.1886 7.600 7.600 7.680 7.280 7.600 27,749 7.5428 0.53%
2018-12-17 0 0.189 0.186 0.189 0.182 0.191 915,750 170,306 0.1860 7.560 7.440 7.560 7.280 7.640 22,894 7.4390 -2.07%
2018-12-14 0 0.193 0.189 0.195 0.185 0.193 11,405,000 2,160,335 0.1894 7.720 7.560 7.800 7.400 7.720 285,125 7.5768 -1.03%
2018-12-13 0 0.195 0.189 0.195 0.195 0.195 220,000 42,900 0.1950 7.800 7.560 7.800 7.800 7.800 5,500 7.8000 0.00%
2018-12-12 0 0.195 0.191 0.196 0.190 0.195 1,925,000 373,175 0.1939 7.800 7.640 7.840 7.600 7.800 48,125 7.7543 0.52%
2018-12-11 0 0.194 0.194 0.195 0.192 0.210 110,750 22,623 0.2043 7.760 7.760 7.800 7.680 8.400 2,769 8.1708 0.00%
2018-12-10 0 0.194 0.193 0.194 0.195 0.196 530,000 103,470 0.1952 7.760 7.720 7.760 7.800 7.840 13,250 7.8091 -1.02%
2018-12-07 0 0.196 0.195 0.200 0.196 0.200 545,000 108,380 0.1989 7.840 7.800 8.000 7.840 8.000 13,625 7.9545 -1.51%
2018-12-06 0 0.199 0.199 0.203 0.195 0.201 864,600 171,181 0.1980 7.960 7.960 8.120 7.800 8.040 21,615 7.9195 -0.50%
2018-12-05 0 0.200 0.198 0.201 0.199 0.200 70,000 13,975 0.1996 8.000 7.920 8.040 7.960 8.000 1,750 7.9857 -2.44%
2018-12-04 0 0.205 0.199 0.206 0.198 0.206 900,000 179,430 0.1994 8.200 7.960 8.240 7.920 8.240 22,500 7.9747 4.59%
2018-12-03 0 0.196 0.196 0.199 0.194 0.200 2,191,000 430,665 0.1966 7.840 7.840 7.960 7.760 8.000 54,775 7.8624 1.55%
2018-11-30 0 0.193 0.193 0.194 - - 0 0 - 7.720 7.720 7.760 - - 0 - 1.05%
2018-11-29 0 0.191 0.193 0.194 0.190 0.193 1,200,000 228,690 0.1906 7.640 7.720 7.760 7.600 7.720 30,000 7.6230 -1.04%
2018-11-28 0 0.193 0.194 0.195 0.182 0.196 1,141,500 218,205 0.1912 7.720 7.760 7.800 7.280 7.840 28,538 7.6463 0.52%
2018-11-27 0 0.192 0.192 0.196 0.186 0.195 1,285,000 243,855 0.1898 7.680 7.680 7.840 7.440 7.800 32,125 7.5908 -2.04%
2018-11-26 0 0.196 0.182 0.196 - - 0 0 - 7.840 7.280 7.840 - - 0 - -0.51%
2018-11-23 0 0.197 0.187 0.204 0.197 0.204 340,000 67,725 0.1992 7.880 7.480 8.160 7.880 8.160 8,500 7.9676 -1.50%
2018-11-22 0 0.200 0.200 0.206 0.200 0.200 110,000 22,000 0.2000 8.000 8.000 8.240 8.000 8.000 2,750 8.0000 0.00%
2018-11-21 0 0.200 0.186 0.200 0.200 0.208 261,500 52,386 0.2003 8.000 7.440 8.000 8.000 8.320 6,538 8.0132 -3.38%
2018-11-20 0 0.207 0.200 0.207 0.200 0.207 3,415,000 698,760 0.2046 8.280 8.000 8.280 8.000 8.280 85,375 8.1846 -0.48%
2018-11-19 0 0.208 0.193 0.209 0.205 0.209 335,000 69,445 0.2073 8.320 7.720 8.360 8.200 8.360 8,375 8.2919 1.46%
2018-11-16 0 0.205 0.205 0.207 0.195 0.208 2,390,000 468,225 0.1959 8.200 8.200 8.280 7.800 8.320 59,750 7.8364 5.13%
2018-11-15 0 0.195 0.192 0.197 0.191 0.197 760,000 147,625 0.1942 7.800 7.680 7.880 7.640 7.880 19,000 7.7697 2.63%
2018-11-14 0 0.190 0.190 0.194 0.190 0.191 765,000 146,090 0.1910 7.600 7.600 7.760 7.600 7.640 19,125 7.6387 1.06%
2018-11-13 0 0.188 0.188 0.189 0.180 0.188 780,000 144,630 0.1854 7.520 7.520 7.560 7.200 7.520 19,500 7.4169 0.53%
2018-11-12 0 0.187 0.187 0.188 0.180 0.188 162,500 29,857 0.1837 7.480 7.480 7.520 7.200 7.520 4,063 7.3494 -0.53%
2018-11-09 0 0.188 0.185 0.191 0.184 0.190 230,000 43,555 0.1894 7.520 7.400 7.640 7.360 7.600 5,750 7.5748 -0.53%
2018-11-08 0 0.189 0.185 0.189 0.186 0.190 565,000 106,735 0.1889 7.560 7.400 7.560 7.440 7.600 14,125 7.5565 2.72%
2018-11-07 0 0.184 0.184 0.185 0.181 0.181 670,000 121,270 0.1810 7.360 7.360 7.400 7.240 7.240 16,750 7.2400 1.66%
2018-11-06 0 0.181 0.180 0.182 0.180 0.181 283,625 51,272 0.1808 7.240 7.200 7.280 7.200 7.240 7,091 7.2310 0.00%
2018-11-05 0 0.181 0.180 0.181 0.179 0.181 215,000 38,840 0.1807 7.240 7.200 7.240 7.160 7.240 5,375 7.2260 0.00%
2018-11-02 0 0.181 0.181 0.182 0.176 0.190 8,435,000 1,529,680 0.1813 7.240 7.240 7.280 7.040 7.600 210,875 7.2540 -3.21%
2018-11-01 0 0.187 0.185 0.189 0.185 0.195 6,275,000 1,202,445 0.1916 7.480 7.400 7.560 7.400 7.800 156,875 7.6650 -3.11%
2018-10-31 0 0.193 0.190 0.193 0.194 0.196 500,000 97,900 0.1958 7.720 7.600 7.720 7.760 7.840 12,500 7.8320 -1.03%
2018-10-30 0 0.195 0.195 0.204 0.195 0.200 150,000 29,500 0.1967 7.800 7.800 8.160 7.800 8.000 3,750 7.8667 -0.51%
2018-10-29 0 0.196 0.196 0.202 0.196 0.220 640,000 126,405 0.1975 7.840 7.840 8.080 7.840 8.800 16,000 7.9003 -4.39%
2018-10-26 0 0.205 0.210 0.211 0.196 0.206 710,000 143,930 0.2027 8.200 8.400 8.440 7.840 8.240 17,750 8.1087 -0.49%
2018-10-25 0 0.206 0.201 0.206 0.196 0.206 110,000 22,070 0.2006 8.240 8.040 8.240 7.840 8.240 2,750 8.0255 2.49%
2018-10-24 0 0.201 0.200 0.210 0.200 0.211 637,000 129,759 0.2037 8.040 8.000 8.400 8.000 8.440 15,925 8.1481 -4.29%
2018-10-23 0 0.210 0.206 0.210 - - 0 0 - 8.400 8.240 8.400 - - 0 - -1.87%
2018-10-22 0 0.214 0.206 0.214 0.206 0.218 105,000 22,750 0.2167 8.560 8.240 8.560 8.240 8.720 2,625 8.6667 -0.93%
2018-10-19 0 0.216 0.212 0.220 0.200 0.216 1,885,000 384,195 0.2038 8.640 8.480 8.800 8.000 8.640 47,125 8.1527 2.86%
2018-10-18 0 0.210 0.201 0.210 0.207 0.212 965,000 202,160 0.2095 8.400 8.040 8.400 8.280 8.480 24,125 8.3797 0.00%
2018-10-16 0 0.210 0.208 0.210 0.207 0.210 335,000 69,480 0.2074 8.400 8.320 8.400 8.280 8.400 8,375 8.2961 -2.78%
2018-10-15 0 0.216 0.210 0.217 0.208 0.216 945,000 196,600 0.2080 8.640 8.400 8.680 8.320 8.640 23,625 8.3217 4.35%
2018-10-12 0 0.207 0.207 0.210 0.205 0.207 2,305,000 476,225 0.2066 8.280 8.280 8.400 8.200 8.280 57,625 8.2642 -1.43%
2018-10-11 0 0.210 0.204 0.216 0.203 0.216 4,190,000 876,250 0.2091 8.400 8.160 8.640 8.120 8.640 104,750 8.3652 -3.67%
2018-10-10 0 0.218 0.215 0.219 0.215 0.220 2,035,125 440,879 0.2166 8.720 8.600 8.760 8.600 8.800 50,878 8.6654 1.87%
2018-10-09 0 0.214 0.214 0.219 0.212 0.220 542,875 116,845 0.2152 8.560 8.560 8.760 8.480 8.800 13,572 8.6093 -3.60%
2018-10-08 0 0.222 0.226 0.227 0.215 0.222 105,000 22,690 0.2161 8.880 9.040 9.080 8.600 8.880 2,625 8.6438 -3.06%
2018-10-05 0 0.229 0.220 0.229 0.229 0.229 500,000 114,500 0.2290 9.160 8.800 9.160 9.160 9.160 12,500 9.1600 0.00%
2018-10-04 0 0.229 0.216 0.230 - - 0 0 - 9.160 8.640 9.200 - - 0 - 0.00%
2018-10-03 0 0.229 0.229 0.230 0.218 0.228 2,630,500 597,682 0.2272 9.160 9.160 9.200 8.720 9.120 65,763 9.0885 0.88%
2018-10-02 0 0.227 0.227 0.228 0.216 0.226 366,000 82,490 0.2254 9.080 9.080 9.120 8.640 9.040 9,150 9.0153 -0.44%
2018-09-28 0 0.228 0.228 0.229 0.225 0.226 680,000 153,675 0.2260 9.120 9.120 9.160 9.000 9.040 17,000 9.0397 0.44%
2018-09-27 0 0.227 0.226 0.230 0.227 0.227 193,000 43,759 0.2267 9.080 9.040 9.200 9.080 9.080 4,825 9.0692 -1.30%
2018-09-26 0 0.230 0.228 0.230 0.229 0.230 555,000 127,295 0.2294 9.200 9.120 9.200 9.160 9.200 13,875 9.1744 1.32%
2018-09-24 0 0.227 0.227 0.230 0.220 0.222 220,000 48,620 0.2210 9.080 9.080 9.200 8.800 8.880 5,500 8.8400 0.89%
2018-09-21 0 0.225 0.225 0.231 0.224 0.228 1,527,625 345,699 0.2263 9.000 9.000 9.240 8.960 9.120 38,191 9.0519 -0.44%
2018-09-20 0 0.226 0.226 0.231 0.222 0.236 5,479,000 1,246,708 0.2275 9.040 9.040 9.240 8.880 9.440 136,975 9.1017 -3.83%
2018-09-19 0 0.235 0.235 0.236 0.228 0.235 437,875 101,522 0.2319 9.400 9.400 9.440 9.120 9.400 10,947 9.2741 2.62%
2018-09-18 0 0.229 0.227 0.229 0.225 0.229 40,875 9,235 0.2259 9.160 9.080 9.160 9.000 9.160 1,022 9.0373 0.00%
2018-09-17 0 0.229 0.229 0.230 0.227 0.228 165,000 37,555 0.2276 9.160 9.160 9.200 9.080 9.120 4,125 9.1042 -0.43%
2018-09-14 0 0.230 0.229 0.230 0.223 0.232 768,000 175,667 0.2287 9.200 9.160 9.200 8.920 9.280 19,200 9.1493 -0.43%
2018-09-13 0 0.231 0.229 0.231 0.230 0.234 1,310,000 301,530 0.2302 9.240 9.160 9.240 9.200 9.360 32,750 9.2070 0.00%
2018-09-12 0 0.231 0.231 0.232 0.228 0.232 427,000 97,999 0.2295 9.240 9.240 9.280 9.120 9.280 10,675 9.1802 -1.28%
2018-09-11 0 0.234 0.229 0.234 0.229 0.234 445,000 103,325 0.2322 9.360 9.160 9.360 9.160 9.360 11,125 9.2876 0.00%
2018-09-10 0 0.234 0.230 0.234 0.228 0.236 830,000 189,450 0.2283 9.360 9.200 9.360 9.120 9.440 20,750 9.1301 2.63%
2018-09-07 0 0.228 0.228 0.229 0.221 0.233 1,251,000 280,644 0.2243 9.120 9.120 9.160 8.840 9.320 31,275 8.9734 -1.72%
2018-09-06 0 0.232 0.228 0.232 0.231 0.232 1,500,000 346,920 0.2313 9.280 9.120 9.280 9.240 9.280 37,500 9.2512 0.43%
2018-09-05 0 0.231 0.226 0.231 0.231 0.234 2,215,000 514,935 0.2325 9.240 9.040 9.240 9.240 9.360 55,375 9.2991 0.43%
2018-09-04 0 0.230 0.230 0.232 0.220 0.230 3,025,000 691,765 0.2287 9.200 9.200 9.280 8.800 9.200 75,625 9.1473 3.60%
2018-09-03 0 0.222 0.222 0.227 0.222 0.228 855,250 193,180 0.2259 8.880 8.880 9.080 8.880 9.120 21,381 9.0350 -3.48%
2018-08-31 0 0.230 0.228 0.230 0.225 0.230 2,819,500 644,905 0.2287 9.200 9.120 9.200 9.000 9.200 70,488 9.1492 -0.43%
2018-08-30 0 0.231 0.231 0.232 0.231 0.233 410,000 95,125 0.2320 9.240 9.240 9.280 9.240 9.320 10,250 9.2805 -1.70%
2018-08-29 0 0.235 0.232 0.239 0.232 0.239 328,250 76,852 0.2341 9.400 9.280 9.560 9.280 9.560 8,206 9.3651 0.00%
2018-08-28 0 0.235 0.235 0.238 0.231 0.235 1,615,750 379,523 0.2349 9.400 9.400 9.520 9.240 9.400 40,394 9.3956 0.43%
2018-08-27 0 0.234 0.232 0.237 0.234 0.240 1,525,000 359,915 0.2360 9.360 9.280 9.480 9.360 9.600 38,125 9.4404 -2.09%
2018-08-24 0 0.239 0.239 0.240 0.235 0.245 271,375 65,462 0.2412 9.560 9.560 9.600 9.400 9.800 6,784 9.6489 -2.45%
2018-08-23 0 0.245 0.234 0.245 0.245 0.245 10,000 2,450 0.2450 9.800 9.360 9.800 9.800 9.800 250 9.8000 0.41%
2018-08-22 0 0.244 0.239 0.245 0.239 0.244 1,442,500 344,900 0.2391 9.760 9.560 9.800 9.560 9.760 36,063 9.5640 0.00%
2018-08-21 0 0.244 0.240 0.245 0.244 0.249 745,000 184,735 0.2480 9.760 9.600 9.800 9.760 9.960 18,625 9.9187 -0.41%
2018-08-20 0 0.245 0.235 0.245 0.238 0.245 285,000 68,400 0.2400 9.800 9.400 9.800 9.520 9.800 7,125 9.6000 2.94%
2018-08-17 0 0.238 0.233 0.238 0.240 0.240 200,000 48,000 0.2400 9.520 9.320 9.520 9.600 9.600 5,000 9.6000 -0.42%
2018-08-16 0 0.239 0.237 0.239 0.228 0.240 1,017,500 241,415 0.2373 9.560 9.480 9.560 9.120 9.600 25,438 9.4905 1.27%
2018-08-15 0 0.236 0.229 0.236 0.224 0.255 1,658,750 393,608 0.2373 9.440 9.160 9.440 8.960 10.20 41,469 9.4917 7.76%
2018-08-14 0 0.219 0.216 0.220 0.210 0.220 348,000 74,575 0.2143 8.760 8.640 8.800 8.400 8.800 8,700 8.5718 -3.10%
2018-08-13 0 0.226 0.211 0.226 - - 3,500 707 0.2020 9.040 8.440 9.040 - - 88 8.0800 0.00%
2018-08-10 0 0.226 0.212 0.227 0.220 0.226 205,000 45,190 0.2204 9.040 8.480 9.080 8.800 9.040 5,125 8.8176 2.26%
2018-08-09 0 0.221 0.221 0.229 0.215 0.221 745,750 163,569 0.2193 8.840 8.840 9.160 8.600 8.840 18,644 8.7734 0.00%
2018-08-08 0 0.221 0.219 0.225 0.218 0.226 1,177,942 261,541 0.2220 8.840 8.760 9.000 8.720 9.040 29,449 8.8813 -3.91%
2018-08-07 0 0.230 0.228 0.230 0.228 0.230 1,305,000 299,525 0.2295 9.200 9.120 9.200 9.120 9.200 32,625 9.1808 1.32%
2018-08-06 0 0.227 0.217 0.227 0.217 0.227 55,500 12,135 0.2186 9.080 8.680 9.080 8.680 9.080 1,388 8.7459 4.13%
2018-08-03 0 0.218 0.218 0.219 0.210 0.220 465,000 100,780 0.2167 8.720 8.720 8.760 8.400 8.800 11,625 8.6692 0.93%
2018-08-02 0 0.216 0.215 0.220 0.216 0.216 431,077 93,113 0.2160 8.640 8.600 8.800 8.640 8.640 10,777 8.6400 -1.82%
2018-08-01 0 0.220 0.216 0.220 0.216 0.220 335,000 73,620 0.2198 8.800 8.640 8.800 8.640 8.800 8,375 8.7904 0.00%
2018-07-31 0 0.220 0.215 0.220 0.220 0.230 865,999 193,129 0.2230 8.800 8.600 8.800 8.800 9.200 21,650 8.9205 -3.51%
2018-07-30 0 0.228 0.228 0.229 0.224 0.225 235,000 52,840 0.2249 9.120 9.120 9.160 8.960 9.000 5,875 8.9940 -0.44%
2018-07-27 0 0.229 0.225 0.229 - - 0 0 - 9.160 9.000 9.160 - - 0 - 0.00%
2018-07-26 0 0.229 0.229 0.230 0.225 0.225 10,000 2,250 0.2250 9.160 9.160 9.200 9.000 9.000 250 9.0000 -0.43%
2018-07-25 0 0.230 0.228 0.230 0.220 0.235 2,128,125 478,381 0.2248 9.200 9.120 9.200 8.800 9.400 53,203 8.9916 -0.86%
2018-07-24 0 0.232 0.230 0.233 0.226 0.233 603,000 139,151 0.2308 9.280 9.200 9.320 9.040 9.320 15,075 9.2306 -0.43%
2018-07-23 0 0.233 0.233 0.234 0.228 0.234 595,000 136,575 0.2295 9.320 9.320 9.360 9.120 9.360 14,875 9.1815 0.43%
2018-07-20 0 0.232 0.232 0.233 0.223 0.230 1,825,000 412,405 0.2260 9.280 9.280 9.320 8.920 9.200 45,625 9.0390 2.20%
2018-07-19 0 0.227 0.218 0.227 0.220 0.227 1,720,000 380,940 0.2215 9.080 8.720 9.080 8.800 9.080 43,000 8.8591 0.00%
2018-07-18 0 0.227 0.227 0.228 0.223 0.228 81,124 18,123 0.2234 9.080 9.080 9.120 8.920 9.120 2,028 8.9359 -0.44%
2018-07-17 0 0.228 0.221 0.230 0.220 0.228 571,000 126,262 0.2211 9.120 8.840 9.200 8.800 9.120 14,275 8.8450 -0.87%
2018-07-16 0 0.230 0.223 0.230 0.228 0.230 160,000 36,645 0.2290 9.200 8.920 9.200 9.120 9.200 4,000 9.1613 2.22%
2018-07-13 0 0.225 0.221 0.225 0.220 0.230 3,115,000 697,765 0.2240 9.000 8.840 9.000 8.800 9.200 77,875 8.9601 -0.44%
2018-07-12 0 0.226 0.225 0.226 0.225 0.232 411,750 93,116 0.2261 9.040 9.000 9.040 9.000 9.280 10,294 9.0459 -2.59%
2018-07-11 0 0.232 0.225 0.233 0.220 0.234 5,615,250 1,273,457 0.2268 9.280 9.000 9.320 8.800 9.360 140,381 9.0714 -2.93%
2018-07-10 0 0.239 0.235 0.239 0.230 0.239 1,660,000 388,740 0.2342 9.560 9.400 9.560 9.200 9.560 41,500 9.3672 2.14%
2018-07-09 0 0.234 0.230 0.235 0.225 0.234 1,010,000 231,280 0.2290 9.360 9.200 9.400 9.000 9.360 25,250 9.1596 -1.27%
2018-07-06 0 0.237 0.237 0.238 0.227 0.233 2,485,000 572,495 0.2304 9.480 9.480 9.520 9.080 9.320 62,125 9.2152 -2.87%
2018-07-05 0 0.244 0.231 0.244 0.235 0.245 925,000 218,560 0.2363 9.760 9.240 9.760 9.400 9.800 23,125 9.4512 0.00%
2018-07-04 0 0.244 0.244 0.245 0.240 0.245 150,000 36,485 0.2432 9.760 9.760 9.800 9.600 9.800 3,750 9.7293 0.00%
2018-07-03 0 0.244 0.240 0.244 0.236 0.244 455,750 109,837 0.2410 9.760 9.600 9.760 9.440 9.760 11,394 9.6401 1.67%
2018-06-29 0 0.240 0.240 0.244 0.240 0.245 1,719,000 415,209 0.2415 9.600 9.600 9.760 9.600 9.800 42,975 9.6616 0.00%
2018-06-28 0 0.240 0.240 0.242 0.240 0.241 1,089,500 261,675 0.2402 9.600 9.600 9.680 9.600 9.640 27,238 9.6072 -0.83%
2018-06-27 0 0.242 0.242 0.250 0.242 0.250 675,000 165,135 0.2446 9.680 9.680 10.000 9.680 10.000 16,875 9.7858 -1.63%
2018-06-26 0 0.246 0.240 0.248 0.240 0.250 3,920,000 976,135 0.2490 9.840 9.600 9.920 9.600 10.000 98,000 9.9606 -1.60%
2018-06-25 0 0.250 0.250 0.260 0.250 0.260 3,284,500 835,730 0.2544 10.000 10.000 10.40 10.000 10.40 82,113 10.178 -1.96%
2018-06-22 0 0.255 0.255 0.260 0.255 0.255 495,000 126,225 0.2550 10.20 10.20 10.40 10.20 10.20 12,375 10.200 0.00%
2018-06-21 0 0.255 0.255 0.260 0.255 0.265 1,080,000 279,800 0.2591 10.20 10.20 10.40 10.20 10.60 27,000 10.363 0.00%
2018-06-20 0 0.255 0.250 0.255 0.250 0.255 3,260,000 822,800 0.2524 10.20 10.000 10.20 10.000 10.20 81,500 10.096 0.00%
2018-06-19 0 0.255 0.255 0.260 0.255 0.260 1,273,500 325,390 0.2555 10.20 10.20 10.40 10.20 10.40 31,838 10.220 -1.92%
2018-06-15 0 0.260 0.255 0.260 0.255 0.260 45,000 11,675 0.2594 10.40 10.20 10.40 10.20 10.40 1,125 10.378 0.00%
2018-06-14 0 0.260 0.255 0.265 0.255 0.260 515,000 133,050 0.2583 10.40 10.20 10.60 10.20 10.40 12,875 10.334 1.96%
2018-06-13 0 0.255 0.255 0.260 0.255 0.260 1,350,000 346,775 0.2569 10.20 10.20 10.40 10.20 10.40 33,750 10.275 -3.77%
2018-06-12 0 0.265 0.260 0.265 0.255 0.265 1,803,125 469,884 0.2606 10.60 10.40 10.60 10.20 10.60 45,078 10.424 0.00%
2018-06-11 0 0.265 0.260 0.265 0.260 0.265 1,695,250 441,385 0.2604 10.60 10.40 10.60 10.40 10.60 42,381 10.415 1.92%
2018-06-08 0 0.260 0.260 0.265 0.260 0.260 3,370,000 876,200 0.2600 10.40 10.40 10.60 10.40 10.40 84,250 10.400 0.00%
2018-06-07 0 0.260 0.260 0.265 0.260 0.265 485,000 126,675 0.2612 10.40 10.40 10.60 10.40 10.60 12,125 10.447 -1.89%
2018-06-06 0 0.265 0.260 0.265 0.260 0.265 2,660,000 692,925 0.2605 10.60 10.40 10.60 10.40 10.60 66,500 10.420 1.92%
2018-06-05 0 0.260 0.260 0.265 0.260 0.265 1,115,000 293,450 0.2632 10.40 10.40 10.60 10.40 10.60 27,875 10.527 -1.89%
2018-06-04 0 0.265 0.260 0.265 0.260 0.265 2,438,750 642,600 0.2635 10.60 10.40 10.60 10.40 10.60 60,969 10.540 1.92%
2018-06-01 0 0.260 0.260 0.265 0.260 0.260 7,750 1,987 0.2564 10.40 10.40 10.60 10.40 10.40 194 10.255 0.00%
2018-05-31 0 0.260 0.260 0.265 0.260 0.270 1,390,000 365,550 0.2630 10.40 10.40 10.60 10.40 10.80 34,750 10.519 0.00%
2018-05-30 0 0.260 0.260 0.265 0.260 0.270 2,325,000 615,575 0.2648 10.40 10.40 10.60 10.40 10.80 58,125 10.591 -3.70%
2018-05-29 0 0.270 0.260 0.270 0.260 0.270 1,449,750 380,981 0.2628 10.80 10.40 10.80 10.40 10.80 36,244 10.512 1.89%
2018-05-28 0 0.265 0.260 0.265 0.255 0.270 8,251,500 2,194,342 0.2659 10.60 10.40 10.60 10.20 10.80 206,288 10.637 3.92%
2018-05-25 0 0.255 0.255 0.260 0.255 0.260 615,000 158,825 0.2583 10.20 10.20 10.40 10.20 10.40 15,375 10.330 0.00%
2018-05-24 0 0.255 0.255 0.260 0.255 0.260 1,857,000 476,873 0.2568 10.20 10.20 10.40 10.20 10.40 46,425 10.272 -1.92%
2018-05-23 0 0.260 0.255 0.260 0.255 0.265 5,348,000 1,393,035 0.2605 10.40 10.20 10.40 10.20 10.60 133,700 10.419 -1.89%
2018-05-21 0 0.265 0.265 0.270 0.250 0.270 10,510,000 2,755,425 0.2622 10.60 10.60 10.80 10.000 10.80 262,750 10.487 7.29%
2018-05-18 0 0.247 0.245 0.247 0.248 0.260 5,420,000 1,359,520 0.2508 9.880 9.800 9.880 9.920 10.40 135,500 10.033 -5.00%
2018-05-17 0 0.260 0.255 0.260 0.237 0.265 11,365,000 2,884,610 0.2538 10.40 10.20 10.40 9.480 10.60 284,125 10.153 13.04%
2018-05-16 0 0.230 0.230 0.235 0.228 0.237 927,349 215,829 0.2327 9.200 9.200 9.400 9.120 9.480 23,184 9.3095 0.00%
2018-05-15 0 0.230 0.226 0.230 0.225 0.230 1,470,000 332,325 0.2261 9.200 9.040 9.200 9.000 9.200 36,750 9.0429 1.32%
2018-05-14 0 0.227 0.227 0.228 0.227 0.235 5,100,000 1,170,135 0.2294 9.080 9.080 9.120 9.080 9.400 127,500 9.1775 -2.58%
2018-05-11 0 0.233 0.233 0.237 0.231 0.237 635,500 148,197 0.2332 9.320 9.320 9.480 9.240 9.480 15,888 9.3279 0.00%
2018-05-10 0 0.233 0.232 0.235 0.231 0.238 370,000 85,535 0.2312 9.320 9.280 9.400 9.240 9.520 9,250 9.2470 0.87%
2018-05-09 0 0.231 0.231 0.237 0.230 0.238 1,587,500 370,367 0.2333 9.240 9.240 9.480 9.200 9.520 39,688 9.3321 -2.94%
2018-05-08 0 0.238 0.235 0.239 0.235 0.238 580,000 136,715 0.2357 9.520 9.400 9.560 9.400 9.520 14,500 9.4286 2.59%
2018-05-07 0 0.232 0.232 0.237 0.231 0.239 1,780,000 418,065 0.2349 9.280 9.280 9.480 9.240 9.560 44,500 9.3947 -3.73%
2018-05-04 0 0.241 0.241 0.242 0.241 0.242 105,000 25,325 0.2412 9.640 9.640 9.680 9.640 9.680 2,625 9.6476 -0.41%
2018-05-03 0 0.242 0.240 0.242 0.235 0.245 2,445,000 583,150 0.2385 9.680 9.600 9.680 9.400 9.800 61,125 9.5403 1.26%
2018-05-02 0 0.239 0.238 0.244 0.237 0.244 4,447,500 1,066,970 0.2399 9.560 9.520 9.760 9.480 9.760 111,188 9.5961 -2.45%
2018-04-30 0 0.245 0.236 0.245 0.235 0.245 1,705,000 408,705 0.2397 9.800 9.440 9.800 9.400 9.800 42,625 9.5884 1.66%
2018-04-27 0 0.241 0.241 0.247 0.241 0.247 764,250 185,659 0.2429 9.640 9.640 9.880 9.640 9.880 19,106 9.7172 0.42%
2018-04-26 0 0.240 0.241 0.245 0.240 0.245 2,297,750 559,115 0.2433 9.600 9.640 9.800 9.600 9.800 57,444 9.7333 -2.04%
2018-04-25 0 0.245 0.245 0.250 0.242 0.249 415,000 101,130 0.2437 9.800 9.800 10.000 9.680 9.960 10,375 9.7475 0.00%
2018-04-24 0 0.245 0.245 0.248 0.245 0.250 600,000 148,015 0.2467 9.800 9.800 9.920 9.800 10.000 15,000 9.8677 -0.81%
2018-04-23 0 0.247 0.245 0.248 0.245 0.248 110,000 27,065 0.2460 9.880 9.800 9.920 9.800 9.920 2,750 9.8418 -0.40%
2018-04-20 0 0.248 0.245 0.248 0.242 0.250 63,750 15,482 0.2429 9.920 9.800 9.920 9.680 10.000 1,594 9.7142 1.22%
2018-04-19 0 0.245 0.249 0.255 0.245 0.255 956,958 239,153 0.2499 9.800 9.960 10.20 9.800 10.20 23,924 9.9964 -1.61%
2018-04-18 0 0.249 0.245 0.250 0.242 0.250 1,105,500 275,875 0.2495 9.960 9.800 10.000 9.680 10.000 27,638 9.9819 0.40%
2018-04-17 0 0.248 0.245 0.249 0.244 0.250 6,099,000 1,499,110 0.2458 9.920 9.800 9.960 9.760 10.000 152,475 9.8318 -0.80%
2018-04-16 0 0.250 0.249 0.250 0.243 0.255 6,120,000 1,531,360 0.2502 10.000 9.960 10.000 9.720 10.20 153,000 10.009 -1.96%
2018-04-13 0 0.255 0.247 0.255 0.250 0.255 590,000 147,975 0.2508 10.20 9.880 10.20 10.000 10.20 14,750 10.032 0.00%
2018-04-12 0 0.255 0.250 0.255 0.250 0.260 1,087,750 274,836 0.2527 10.20 10.000 10.20 10.000 10.40 27,194 10.107 -1.92%
2018-04-11 0 0.260 0.255 0.260 0.240 0.260 3,386,250 851,510 0.2515 10.40 10.20 10.40 9.600 10.40 84,656 10.058 5.69%
2018-04-10 0 0.246 0.239 0.246 - - 0 0 - 9.840 9.560 9.840 - - 0 - -0.81%
2018-04-09 0 0.248 0.245 0.248 0.240 0.249 1,575,000 385,405 0.2447 9.920 9.800 9.920 9.600 9.960 39,375 9.7881 5.53%
2018-04-06 0 0.235 0.235 0.236 0.230 0.237 1,020,000 236,435 0.2318 9.400 9.400 9.440 9.200 9.480 25,500 9.2720 -2.89%
2018-04-04 0 0.242 0.234 0.240 0.229 0.243 4,176,375 975,570 0.2336 9.680 9.360 9.600 9.160 9.720 104,409 9.3437 3.86%
2018-04-03 0 0.233 0.230 0.233 0.230 0.250 3,391,250 809,887 0.2388 9.320 9.200 9.320 9.200 10.000 84,781 9.5527 -6.80%
2018-03-29 0 0.250 0.250 0.255 0.243 0.260 3,310,000 845,150 0.2553 10.000 10.000 10.20 9.720 10.40 82,750 10.213 0.00%
2018-03-28 0 0.250 0.250 0.255 0.240 0.250 7,630,000 1,872,340 0.2454 10.000 10.000 10.20 9.600 10.000 190,750 9.8157 0.00%
2018-03-27 0 0.250 0.250 0.255 0.248 0.255 1,215,000 307,665 0.2532 10.000 10.000 10.20 9.920 10.20 30,375 10.129 0.81%
2018-03-26 0 0.248 0.245 0.249 0.245 0.250 2,302,500 571,380 0.2482 9.920 9.800 9.960 9.800 10.000 57,563 9.9263 -0.80%
2018-03-23 0 0.250 0.250 0.255 0.250 0.260 3,405,000 859,075 0.2523 10.000 10.000 10.20 10.000 10.40 85,125 10.092 -3.85%
2018-03-22 0 0.260 0.260 0.265 0.260 0.265 1,020,000 265,450 0.2602 10.40 10.40 10.60 10.40 10.60 25,500 10.410 0.00%
2018-03-21 0 0.260 0.260 0.265 0.255 0.265 5,285,000 1,379,800 0.2611 10.40 10.40 10.60 10.20 10.60 132,125 10.443 0.00%
2018-03-20 0 0.260 0.255 0.260 0.255 0.265 825,000 211,450 0.2563 10.40 10.20 10.40 10.20 10.60 20,625 10.252 -1.89%
2018-03-19 0 0.265 0.255 0.265 0.260 0.265 780,000 202,925 0.2602 10.60 10.20 10.60 10.40 10.60 19,500 10.406 1.92%
2018-03-16 0 0.260 0.255 0.260 0.260 0.270 830,250 216,787 0.2611 10.40 10.20 10.40 10.40 10.80 20,756 10.444 -3.70%
2018-03-15 0 0.270 0.265 0.270 0.255 0.270 3,373,875 892,199 0.2644 10.80 10.60 10.80 10.20 10.80 84,347 10.578 8.00%
2018-03-14 0 0.250 0.250 0.255 0.250 0.250 3,473,000 868,220 0.2500 10.000 10.000 10.20 10.000 10.000 86,825 9.9997 -1.96%
2018-03-13 0 0.255 0.250 0.255 0.250 0.260 1,006,750 256,846 0.2551 10.20 10.000 10.20 10.000 10.40 25,169 10.205 0.00%
2018-03-12 0 0.255 0.250 0.255 0.250 0.255 315,500 79,171 0.2509 10.20 10.000 10.20 10.000 10.20 7,888 10.038 0.00%
2018-03-09 0 0.255 0.250 0.255 0.250 0.255 1,890,000 477,025 0.2524 10.20 10.000 10.20 10.000 10.20 47,250 10.096 2.00%
2018-03-08 0 0.250 0.250 0.255 0.250 0.255 632,750 161,160 0.2547 10.000 10.000 10.20 10.000 10.20 15,819 10.188 -1.96%
2018-03-07 0 0.255 0.250 0.255 0.250 0.255 1,075,000 270,450 0.2516 10.20 10.000 10.20 10.000 10.20 26,875 10.063 2.00%
2018-03-06 0 0.250 0.250 0.255 0.250 0.255 1,305,000 327,825 0.2512 10.000 10.000 10.20 10.000 10.20 32,625 10.048 0.00%
2018-03-05 0 0.250 0.250 0.255 0.250 0.255 1,930,000 485,650 0.2516 10.000 10.000 10.20 10.000 10.20 48,250 10.065 -1.96%
2018-03-02 0 0.255 0.255 0.260 0.250 0.260 872,500 224,775 0.2576 10.20 10.20 10.40 10.000 10.40 21,813 10.305 -1.92%
2018-03-01 0 0.260 0.255 0.260 0.255 0.260 668,500 171,065 0.2559 10.40 10.20 10.40 10.20 10.40 16,713 10.236 4.00%
2018-02-28 0 0.250 0.250 0.260 0.250 0.255 2,295,000 584,350 0.2546 10.000 10.000 10.40 10.000 10.20 57,375 10.185 -1.96%
2018-02-27 0 0.255 0.250 0.255 0.250 0.260 3,564,750 902,574 0.2532 10.20 10.000 10.20 10.000 10.40 89,119 10.128 0.00%
2018-02-26 0 0.255 0.250 0.255 0.255 0.270 10,305,000 2,701,225 0.2621 10.20 10.000 10.20 10.20 10.80 257,625 10.485 -5.56%
2018-02-23 0 0.270 0.270 0.275 0.270 0.275 1,170,000 320,400 0.2738 10.80 10.80 11.00 10.80 11.00 29,250 10.954 -1.82%
2018-02-22 0 0.275 0.275 0.280 0.275 0.285 1,471,500 405,445 0.2755 11.00 11.00 11.20 11.00 11.40 36,788 11.021 -3.51%
2018-02-21 0 0.285 0.280 0.285 0.280 0.285 1,912,500 539,525 0.2821 11.40 11.20 11.40 11.20 11.40 47,813 11.284 0.00%
2018-02-20 0 0.285 0.280 0.285 0.275 0.290 7,064,000 1,996,295 0.2826 11.40 11.20 11.40 11.00 11.60 176,600 11.304 1.79%
2018-02-15 0 0.280 0.265 0.280 0.260 0.280 6,679,998 1,789,499 0.2679 11.20 10.60 11.20 10.40 11.20 167,000 10.716 1.82%
2018-02-14 0 0.275 0.270 0.275 0.270 0.275 3,370,000 922,750 0.2738 11.00 10.80 11.00 10.80 11.00 84,250 10.953 0.00%
2018-02-13 0 0.275 0.265 0.275 0.260 0.275 5,420,000 1,443,475 0.2663 11.00 10.60 11.00 10.40 11.00 135,500 10.653 5.77%
2018-02-12 0 0.260 0.255 0.260 0.250 0.265 2,019,500 526,063 0.2605 10.40 10.20 10.40 10.000 10.60 50,488 10.420 1.96%
2018-02-09 0 0.255 0.250 0.255 0.245 0.265 6,729,000 1,717,677 0.2553 10.20 10.000 10.20 9.800 10.60 168,225 10.211 -1.92%
2018-02-08 0 0.260 0.255 0.260 0.255 0.260 1,120,000 288,650 0.2577 10.40 10.20 10.40 10.20 10.40 28,000 10.309 1.96%
2018-02-07 0 0.255 0.255 0.260 0.250 0.260 3,496,250 892,735 0.2553 10.20 10.20 10.40 10.000 10.40 87,406 10.214 2.00%
2018-02-06 0 0.250 0.250 0.255 0.238 0.260 12,255,878 3,070,013 0.2505 10.000 10.000 10.20 9.520 10.40 306,397 10.020 -3.85%
2018-02-05 0 0.260 0.260 0.265 0.255 0.270 4,401,250 1,160,137 0.2636 10.40 10.40 10.60 10.20 10.80 110,031 10.544 -1.89%
2018-02-02 0 0.265 0.260 0.265 0.250 0.265 6,587,750 1,697,587 0.2577 10.60 10.40 10.60 10.000 10.60 164,694 10.308 3.92%
2018-02-01 0 0.255 0.255 0.260 0.250 0.260 3,695,000 944,675 0.2557 10.20 10.20 10.40 10.000 10.40 92,375 10.227 -1.92%
2018-01-31 0 0.260 0.255 0.260 0.248 0.260 5,251,750 1,333,265 0.2539 10.40 10.20 10.40 9.920 10.40 131,294 10.155 4.42%
2018-01-30 0 0.249 0.248 0.249 0.248 0.255 2,430,500 607,003 0.2497 9.960 9.920 9.960 9.920 10.20 60,763 9.9898 0.81%
2018-01-29 0 0.247 0.247 0.249 0.247 0.255 3,665,250 915,235 0.2497 9.880 9.880 9.960 9.880 10.20 91,631 9.9882 -3.14%
2018-01-26 0 0.255 0.250 0.255 0.249 0.255 1,140,000 288,945 0.2535 10.20 10.000 10.20 9.960 10.20 28,500 10.138 2.00%
2018-01-25 0 0.250 0.250 0.255 0.246 0.250 711,600 177,178 0.2490 10.000 10.000 10.20 9.840 10.000 17,790 9.9594 1.21%
2018-01-24 0 0.247 0.247 0.250 0.247 0.255 6,018,250 1,508,367 0.2506 9.880 9.880 10.000 9.880 10.20 150,456 10.025 -3.14%
2018-01-23 0 0.255 0.255 0.260 0.255 0.260 960,000 245,925 0.2562 10.20 10.20 10.40 10.20 10.40 24,000 10.247 0.00%
2018-01-22 0 0.255 0.255 0.260 0.250 0.260 4,366,000 1,123,140 0.2572 10.20 10.20 10.40 10.000 10.40 109,150 10.290 -5.56%
2018-01-19 0 0.270 0.265 0.270 0.265 0.275 4,937,000 1,335,725 0.2706 10.80 10.60 10.80 10.60 11.00 123,425 10.822 0.00%
2018-01-18 0 0.270 0.270 0.275 0.265 0.275 7,187,250 1,934,006 0.2691 10.80 10.80 11.00 10.60 11.00 179,681 10.764 -3.57%
2018-01-17 0 0.280 0.270 0.280 0.270 0.285 8,030,000 2,212,225 0.2755 11.20 10.80 11.20 10.80 11.40 200,750 11.020 -1.75%
2018-01-16 0 0.285 0.280 0.285 0.280 0.295 11,392,000 3,269,705 0.2870 11.40 11.20 11.40 11.20 11.80 284,800 11.481 -1.72%
2018-01-15 0 0.290 0.290 0.295 0.285 0.300 13,540,000 3,943,950 0.2913 11.60 11.60 11.80 11.40 12.00 338,500 11.651 0.00%
2018-01-12 0 0.290 0.290 0.295 0.260 0.300 18,494,250 5,221,080 0.2823 11.60 11.60 11.80 10.40 12.00 462,356 11.292 5.45%
2018-01-11 0 0.275 0.270 0.280 0.228 0.285 37,236,500 9,762,515 0.2622 11.00 10.80 11.20 9.120 11.40 930,913 10.487 17.02%
2018-01-10 0 0.235 0.233 0.235 0.218 0.238 9,510,500 2,148,367 0.2259 9.400 9.320 9.400 8.720 9.520 237,763 9.0358 6.33%
2018-01-09 0 0.221 0.221 0.224 0.219 0.225 5,375,750 1,189,781 0.2213 8.840 8.840 8.960 8.760 9.000 134,394 8.8529 -0.45%
2018-01-08 0 0.222 0.222 0.223 0.222 0.225 1,671,000 373,403 0.2235 8.880 8.880 8.920 8.880 9.000 41,775 8.9384 0.91%
2018-01-05 0 0.220 0.220 0.224 0.219 0.224 1,445,000 319,050 0.2208 8.800 8.800 8.960 8.760 8.960 36,125 8.8318 0.46%
2018-01-04 0 0.219 0.221 0.223 0.218 0.225 1,270,250 282,380 0.2223 8.760 8.840 8.920 8.720 9.000 31,756 8.8921 -1.35%
2018-01-03 0 0.222 0.220 0.223 0.217 0.222 909,500 199,305 0.2191 8.880 8.800 8.920 8.680 8.880 22,738 8.7655 0.91%
2018-01-02 0 0.220 0.217 0.220 0.209 0.230 3,925,000 841,720 0.2145 8.800 8.680 8.800 8.360 9.200 98,125 8.5780 1.38%
2017-12-29 0 0.217 0.212 0.217 0.210 0.218 2,605,500 555,146 0.2131 8.680 8.480 8.680 8.400 8.720 65,138 8.5227 2.84%
2017-12-28 0 0.211 0.206 0.211 0.207 0.222 5,580,500 1,173,331 0.2103 8.440 8.240 8.440 8.280 8.880 139,513 8.4102 -1.86%
2017-12-27 0 0.215 0.215 0.221 0.214 0.222 5,667,500 1,232,445 0.2175 8.600 8.600 8.840 8.560 8.880 141,688 8.6983 -3.59%
2017-12-22 0 0.223 0.222 0.226 0.220 0.228 2,617,250 578,489 0.2210 8.920 8.880 9.040 8.800 9.120 65,431 8.8412 0.90%
2017-12-21 0 0.221 0.220 0.223 0.221 0.225 2,437,250 543,363 0.2229 8.840 8.800 8.920 8.840 9.000 60,931 8.9176 -0.45%
2017-12-20 0 0.222 0.222 0.230 0.219 0.238 1,965,879 446,458 0.2271 8.880 8.880 9.200 8.760 9.520 49,147 9.0841 -0.45%
2017-12-19 0 0.223 0.222 0.223 0.223 0.230 1,282,700 289,610 0.2258 8.920 8.880 8.920 8.920 9.200 32,068 9.0313 -0.89%
2017-12-18 0 0.225 0.225 0.230 0.222 0.228 1,846,750 412,396 0.2233 9.000 9.000 9.200 8.880 9.120 46,169 8.9324 0.90%
2017-12-15 0 0.223 0.224 0.225 0.222 0.230 1,680,000 376,020 0.2238 8.920 8.960 9.000 8.880 9.200 42,000 8.9529 -3.04%
2017-12-14 0 0.230 0.230 0.231 0.230 0.234 385,000 88,945 0.2310 9.200 9.200 9.240 9.200 9.360 9,625 9.2410 -0.43%
2017-12-13 0 0.231 0.231 0.236 0.224 0.235 1,001,199 231,892 0.2316 9.240 9.240 9.440 8.960 9.400 25,030 9.2646 2.21%
2017-12-12 0 0.226 0.226 0.230 0.226 0.230 320,500 73,670 0.2299 9.040 9.040 9.200 9.040 9.200 8,013 9.1944 -1.74%
2017-12-11 0 0.230 0.230 0.233 0.225 0.235 1,400,000 326,980 0.2336 9.200 9.200 9.320 9.000 9.400 35,000 9.3423 0.44%
2017-12-08 0 0.229 0.225 0.229 0.225 0.229 2,490,000 560,725 0.2252 9.160 9.000 9.160 9.000 9.160 62,250 9.0076 2.23%
2017-12-07 0 0.224 0.224 0.225 0.223 0.226 745,250 166,424 0.2233 8.960 8.960 9.000 8.920 9.040 18,631 8.9325 0.45%
2017-12-06 0 0.223 0.223 0.224 0.222 0.229 1,625,000 363,185 0.2235 8.920 8.920 8.960 8.880 9.160 40,625 8.9399 -2.62%
2017-12-05 0 0.229 0.228 0.229 0.225 0.230 185,000 42,095 0.2275 9.160 9.120 9.160 9.000 9.200 4,625 9.1016 0.44%
2017-12-04 0 0.228 0.225 0.230 0.225 0.232 2,780,500 635,218 0.2285 9.120 9.000 9.200 9.000 9.280 69,513 9.1382 -0.87%
2017-12-01 0 0.230 0.229 0.230 0.222 0.230 3,491,500 798,447 0.2287 9.200 9.160 9.200 8.880 9.200 87,288 9.1473 2.22%
2017-11-30 0 0.225 0.223 0.229 0.225 0.230 1,533,499 350,034 0.2283 9.000 8.920 9.160 9.000 9.200 38,337 9.1303 0.90%
2017-11-29 0 0.223 0.223 0.230 0.221 0.230 1,240,000 282,885 0.2281 8.920 8.920 9.200 8.840 9.200 31,000 9.1253 -3.04%
2017-11-28 0 0.230 0.230 0.236 0.230 0.236 310,000 71,695 0.2313 9.200 9.200 9.440 9.200 9.440 7,750 9.2510 -1.71%
2017-11-27 0 0.234 0.230 0.234 0.230 0.236 467,526 109,560 0.2343 9.360 9.200 9.360 9.200 9.440 11,688 9.3736 1.30%
2017-11-24 0 0.231 0.230 0.231 0.230 0.231 822,500 189,692 0.2306 9.240 9.200 9.240 9.200 9.240 20,563 9.2251 0.43%
2017-11-23 0 0.230 0.230 0.232 0.230 0.234 1,625,000 375,925 0.2313 9.200 9.200 9.280 9.200 9.360 40,625 9.2535 -1.71%
2017-11-22 0 0.234 0.231 0.234 0.231 0.235 2,125,000 496,380 0.2336 9.360 9.240 9.360 9.240 9.400 53,125 9.3436 0.86%
2017-11-21 0 0.232 0.231 0.232 0.230 0.236 1,110,375 258,133 0.2325 9.280 9.240 9.280 9.200 9.440 27,759 9.2989 -1.28%
2017-11-20 0 0.235 0.232 0.235 0.230 0.237 1,809,186 420,985 0.2327 9.400 9.280 9.400 9.200 9.480 45,230 9.3077 -0.84%
2017-11-17 0 0.237 0.237 0.238 0.237 0.238 870,000 206,785 0.2377 9.480 9.480 9.520 9.480 9.520 21,750 9.5074 -0.42%
2017-11-16 0 0.238 0.238 0.242 0.237 0.240 1,442,148 342,953 0.2378 9.520 9.520 9.680 9.480 9.600 36,054 9.5123 -0.83%
2017-11-15 0 0.240 0.237 0.240 0.237 0.240 2,582,875 617,574 0.2391 9.600 9.480 9.600 9.480 9.600 64,572 9.5641 0.42%
2017-11-14 0 0.239 0.239 0.240 0.237 0.249 2,792,297 671,058 0.2403 9.560 9.560 9.600 9.480 9.960 69,807 9.6130 0.42%
2017-11-13 0 0.238 0.238 0.241 0.237 0.241 2,387,375 570,360 0.2389 9.520 9.520 9.640 9.480 9.640 59,684 9.5563 -2.06%
2017-11-10 0 0.243 0.243 0.248 0.242 0.248 913,750 223,136 0.2442 9.720 9.720 9.920 9.680 9.920 22,844 9.7679 -0.82%
2017-11-09 0 0.245 0.245 0.248 0.241 0.245 1,065,000 258,670 0.2429 9.800 9.800 9.920 9.640 9.800 26,625 9.7153 1.66%
2017-11-08 0 0.241 0.241 0.245 0.240 0.248 2,138,750 517,942 0.2422 9.640 9.640 9.800 9.600 9.920 53,469 9.6868 -3.21%
2017-11-07 0 0.249 0.246 0.249 0.245 0.249 2,860,000 703,885 0.2461 9.960 9.840 9.960 9.800 9.960 71,500 9.8445 0.00%
2017-11-06 0 0.249 0.249 0.250 0.247 0.250 1,515,500 377,575 0.2491 9.960 9.960 10.000 9.880 10.000 37,888 9.9657 0.40%
2017-11-03 0 0.248 0.248 0.249 0.248 0.255 1,520,000 378,540 0.2490 9.920 9.920 9.960 9.920 10.20 38,000 9.9616 -0.80%
2017-11-02 0 0.250 0.250 0.255 0.250 0.260 3,780,250 956,742 0.2531 10.000 10.000 10.20 10.000 10.40 94,506 10.124 -1.96%
2017-11-01 0 0.255 0.250 0.255 0.249 0.260 1,741,500 441,893 0.2537 10.20 10.000 10.20 9.960 10.40 43,538 10.150 2.82%
2017-10-31 0 0.248 0.248 0.255 0.245 0.255 1,329,250 329,090 0.2476 9.920 9.920 10.20 9.800 10.20 33,231 9.9030 -0.80%
2017-10-30 0 0.250 0.249 0.250 0.244 0.250 1,670,750 413,695 0.2476 10.000 9.960 10.000 9.760 10.000 41,769 9.9044 2.46%
2017-10-27 0 0.244 0.245 0.246 0.243 0.249 4,254,125 1,041,068 0.2447 9.760 9.800 9.840 9.720 9.960 106,353 9.7888 -0.81%
2017-10-26 0 0.246 0.246 0.249 0.243 0.250 4,843,199 1,187,500 0.2452 9.840 9.840 9.960 9.720 10.000 121,080 9.8076 -0.81%
2017-10-25 0 0.248 0.244 0.248 0.243 0.250 7,050,000 1,727,590 0.2450 9.920 9.760 9.920 9.720 10.000 176,250 9.8019 1.64%
2017-10-24 0 0.244 0.244 0.245 0.239 0.247 4,165,000 1,008,090 0.2420 9.760 9.760 9.800 9.560 9.880 104,125 9.6815 0.41%
2017-10-23 0 0.243 0.243 0.244 0.243 0.247 2,451,000 601,538 0.2454 9.720 9.720 9.760 9.720 9.880 61,275 9.8170 -1.62%
2017-10-20 0 0.247 0.246 0.250 0.243 0.249 897,750 219,954 0.2450 9.880 9.840 10.000 9.720 9.960 22,444 9.8002 1.65%
2017-10-19 0 0.243 0.243 0.248 0.243 0.255 2,586,250 643,067 0.2486 9.720 9.720 9.920 9.720 10.20 64,656 9.9459 -2.80%
2017-10-18 0 0.250 0.250 0.255 0.250 0.255 1,994,250 499,073 0.2503 10.000 10.000 10.20 10.000 10.20 49,856 10.010 -1.96%
2017-10-17 0 0.255 0.250 0.255 0.250 0.255 765,000 193,650 0.2531 10.20 10.000 10.20 10.000 10.20 19,125 10.125 0.00%
2017-10-16 0 0.255 0.248 0.255 0.245 0.255 5,090,000 1,272,555 0.2500 10.20 9.920 10.20 9.800 10.20 127,250 10.000 2.00%
2017-10-13 0 0.250 0.250 0.255 0.250 0.255 3,030,000 758,550 0.2503 10.000 10.000 10.20 10.000 10.20 75,750 10.014 -1.96%
2017-10-12 0 0.255 0.250 0.260 0.255 0.255 845,648 215,627 0.2550 10.20 10.000 10.40 10.20 10.20 21,141 10.199 0.00%
2017-10-11 0 0.255 0.255 0.260 0.250 0.260 3,113,500 793,014 0.2547 10.20 10.20 10.40 10.000 10.40 77,838 10.188 -1.92%
2017-10-10 0 0.260 0.255 0.260 0.250 0.260 1,063,000 271,866 0.2558 10.40 10.20 10.40 10.000 10.40 26,575 10.230 1.96%
2017-10-09 0 0.255 0.255 0.260 0.250 0.265 3,639,000 928,822 0.2552 10.20 10.20 10.40 10.000 10.60 90,975 10.210 -3.77%
2017-10-06 0 0.265 0.260 0.265 0.255 0.265 3,045,750 788,415 0.2589 10.60 10.40 10.60 10.20 10.60 76,144 10.354 0.00%
2017-10-04 0 0.265 0.260 0.265 0.255 0.265 4,750,000 1,237,100 0.2604 10.60 10.40 10.60 10.20 10.60 118,750 10.418 3.92%
2017-10-03 0 0.255 0.255 0.260 0.240 0.260 1,217,500 307,725 0.2528 10.20 10.20 10.40 9.600 10.40 30,438 10.110 4.08%
2017-09-29 0 0.245 0.245 0.248 0.240 0.249 4,844,000 1,182,294 0.2441 9.800 9.800 9.920 9.600 9.960 121,100 9.7630 0.00%
2017-09-28 0 0.245 0.241 0.245 0.245 0.255 3,378,000 848,138 0.2511 9.800 9.640 9.800 9.800 10.20 84,450 10.043 -5.77%
2017-09-27 0 0.260 0.255 0.260 0.255 0.260 406,000 104,894 0.2584 10.40 10.20 10.40 10.20 10.40 10,150 10.334 4.00%
2017-09-26 0 0.250 0.250 0.255 0.250 0.255 1,210,000 308,475 0.2549 10.000 10.000 10.20 10.000 10.20 30,250 10.198 -1.96%
2017-09-25 0 0.255 0.255 0.260 0.250 0.265 9,075,000 2,341,825 0.2581 10.20 10.20 10.40 10.000 10.60 226,875 10.322 -3.77%
2017-09-22 0 0.265 0.265 0.270 0.260 0.270 1,910,000 509,225 0.2666 10.60 10.60 10.80 10.40 10.80 47,750 10.664 -1.85%
2017-09-21 0 0.270 0.265 0.270 0.265 0.270 1,383,500 368,083 0.2661 10.80 10.60 10.80 10.60 10.80 34,588 10.642 1.89%
2017-09-20 0 0.265 0.265 0.270 0.265 0.270 1,106,000 294,399 0.2662 10.60 10.60 10.80 10.60 10.80 27,650 10.647 -1.85%
2017-09-19 0 0.270 0.265 0.270 0.265 0.270 1,380,500 368,200 0.2667 10.80 10.60 10.80 10.60 10.80 34,513 10.669 0.00%
2017-09-18 0 0.270 0.265 0.270 0.265 0.270 2,328,750 625,319 0.2685 10.80 10.60 10.80 10.60 10.80 58,219 10.741 0.00%
2017-09-15 0 0.270 0.265 0.270 0.265 0.270 2,474,029 655,607 0.2650 10.80 10.60 10.80 10.60 10.80 61,851 10.600 1.89%
2017-09-14 0 0.265 0.265 0.270 0.265 0.275 9,035,000 2,417,399 0.2676 10.60 10.60 10.80 10.60 11.00 225,875 10.702 -3.64%
2017-09-13 0 0.275 0.270 0.275 0.270 0.275 3,526,699 964,049 0.2734 11.00 10.80 11.00 10.80 11.00 88,167 10.934 1.85%
2017-09-12 0 0.270 0.270 0.275 0.270 0.275 3,220,000 876,950 0.2723 10.80 10.80 11.00 10.80 11.00 80,500 10.894 -1.82%
2017-09-11 0 0.275 0.270 0.275 0.265 0.275 3,991,250 1,076,408 0.2697 11.00 10.80 11.00 10.60 11.00 99,781 10.788 3.77%
2017-09-08 0 0.265 0.260 0.270 0.250 0.275 7,685,500 2,067,599 0.2690 10.60 10.40 10.80 10.000 11.00 192,138 10.761 -5.36%
2017-09-07 0 0.280 0.275 0.280 0.275 0.280 1,922,750 528,926 0.2751 11.20 11.00 11.20 11.00 11.20 48,069 11.004 0.00%
2017-09-06 0 0.280 0.275 0.280 0.270 0.280 2,427,500 676,550 0.2787 11.20 11.00 11.20 10.80 11.20 60,688 11.148 0.00%
2017-09-05 0 0.280 0.275 0.280 0.280 0.285 2,679,798 754,972 0.2817 11.20 11.00 11.20 11.20 11.40 66,995 11.269 0.00%
2017-09-04 0 0.280 0.280 0.285 0.280 0.290 7,645,000 2,170,575 0.2839 11.20 11.20 11.40 11.20 11.60 191,125 11.357 1.82%
2017-09-01 0 0.275 0.275 0.280 0.265 0.280 7,138,000 1,948,675 0.2730 11.00 11.00 11.20 10.60 11.20 178,450 10.920 3.77%
2017-08-31 0 0.265 0.265 0.270 0.265 0.275 1,633,250 435,709 0.2668 10.60 10.60 10.80 10.60 11.00 40,831 10.671 -1.85%
2017-08-30 0 0.270 0.265 0.270 0.260 0.270 2,626,000 697,649 0.2657 10.80 10.60 10.80 10.40 10.80 65,650 10.627 0.00%
2017-08-29 0 0.270 0.265 0.275 0.260 0.275 9,530,000 2,537,825 0.2663 10.80 10.60 11.00 10.40 11.00 238,250 10.652 -1.82%
2017-08-28 0 0.275 0.275 0.280 0.270 0.280 4,197,229 1,160,977 0.2766 11.00 11.00 11.20 10.80 11.20 104,931 11.064 0.00%
2017-08-25 0 0.275 0.270 0.275 0.270 0.280 4,500,250 1,221,587 0.2714 11.00 10.80 11.00 10.80 11.20 112,506 10.858 1.85%
2017-08-24 0 0.270 0.270 0.280 0.270 0.280 1,388,750 378,612 0.2726 10.80 10.80 11.20 10.80 11.20 34,719 10.905 -1.82%
2017-08-22 0 0.275 0.270 0.275 0.270 0.275 1,224,750 331,162 0.2704 11.00 10.80 11.00 10.80 11.00 30,619 10.816 1.85%
2017-08-21 0 0.270 0.270 0.275 0.265 0.275 1,069,598 289,497 0.2707 10.80 10.80 11.00 10.60 11.00 26,740 10.826 -1.82%
2017-08-18 0 0.275 0.275 0.280 0.265 0.275 3,095,000 834,075 0.2695 11.00 11.00 11.20 10.60 11.00 77,375 10.780 0.00%
2017-08-17 0 0.275 0.270 0.275 0.270 0.285 11,636,250 3,188,112 0.2740 11.00 10.80 11.00 10.80 11.40 290,906 10.959 -3.51%
2017-08-16 0 0.285 0.280 0.285 0.280 0.290 4,634,250 1,313,260 0.2834 11.40 11.20 11.40 11.20 11.60 115,856 11.335 0.00%
2017-08-15 0 0.285 0.280 0.285 0.285 0.285 1,201,500 342,390 0.2850 11.40 11.20 11.40 11.40 11.40 30,038 11.399 0.00%
2017-08-14 0 0.285 0.280 0.285 0.275 0.285 3,250,000 911,750 0.2805 11.40 11.20 11.40 11.00 11.40 81,250 11.222 1.79%
2017-08-11 0 0.280 0.280 0.285 0.275 0.285 5,685,000 1,597,050 0.2809 11.20 11.20 11.40 11.00 11.40 142,125 11.237 -3.45%
2017-08-10 0 0.290 0.290 0.295 0.285 0.305 12,421,876 3,654,490 0.2942 11.60 11.60 11.80 11.40 12.20 310,547 11.768 -3.33%
2017-08-09 0 0.300 0.295 0.300 0.295 0.300 7,110,000 2,101,925 0.2956 12.00 11.80 12.00 11.80 12.00 177,750 11.825 1.69%
2017-08-08 0 0.295 0.290 0.295 0.290 0.300 5,824,750 1,717,556 0.2949 11.80 11.60 11.80 11.60 12.00 145,619 11.795 0.00%
2017-08-07 0 0.295 0.295 0.300 0.290 0.305 7,413,250 2,207,516 0.2978 11.80 11.80 12.00 11.60 12.20 185,331 11.911 0.00%
2017-08-04 0 0.295 0.295 0.300 0.275 0.305 17,930,000 5,255,431 0.2931 11.80 11.80 12.00 11.00 12.20 448,250 11.724 7.27%
2017-08-03 0 0.275 0.275 0.280 0.270 0.280 6,551,500 1,811,540 0.2765 11.00 11.00 11.20 10.80 11.20 163,788 11.060 1.85%
2017-08-02 0 0.270 0.270 0.275 0.265 0.275 5,497,000 1,478,848 0.2690 10.80 10.80 11.00 10.60 11.00 137,425 10.761 1.89%
2017-08-01 0 0.265 0.260 0.265 0.265 0.270 1,590,000 424,400 0.2669 10.60 10.40 10.60 10.60 10.80 39,750 10.677 -1.85%
2017-07-31 0 0.270 0.265 0.270 0.260 0.270 22,482,750 5,931,649 0.2638 10.80 10.60 10.80 10.40 10.80 562,069 10.553 3.85%
2017-07-28 0 0.260 0.260 0.265 0.260 0.265 5,470,000 1,427,200 0.2609 10.40 10.40 10.60 10.40 10.60 136,750 10.437 -1.89%
2017-07-27 0 0.265 0.260 0.265 0.260 0.265 8,915,500 2,343,014 0.2628 10.60 10.40 10.60 10.40 10.60 222,888 10.512 0.00%
2017-07-26 0 0.265 0.260 0.265 0.260 0.265 2,830,250 743,930 0.2628 10.60 10.40 10.60 10.40 10.60 70,756 10.514 0.00%
2017-07-25 0 0.265 0.260 0.265 0.260 0.265 1,919,750 506,340 0.2638 10.60 10.40 10.60 10.40 10.60 47,994 10.550 0.00%
2017-07-24 0 0.265 0.260 0.265 0.255 0.265 5,668,500 1,479,233 0.2610 10.60 10.40 10.60 10.20 10.60 141,713 10.438 0.00%
2017-07-21 0 0.265 0.260 0.265 0.255 0.265 2,200,000 572,875 0.2604 10.60 10.40 10.60 10.20 10.60 55,000 10.416 1.92%
2017-07-20 0 0.260 0.255 0.265 0.255 0.265 5,834,500 1,508,136 0.2585 10.40 10.20 10.60 10.20 10.60 145,863 10.339 -1.89%
2017-07-19 0 0.265 0.260 0.265 0.260 0.265 13,136,125 3,421,181 0.2604 10.60 10.40 10.60 10.40 10.60 328,403 10.418 0.00%
2017-07-18 0 0.265 0.260 0.265 0.260 0.265 3,332,000 870,245 0.2612 10.60 10.40 10.60 10.40 10.60 83,300 10.447 1.92%
2017-07-17 0 0.260 0.255 0.265 0.255 0.265 3,489,750 906,143 0.2597 10.40 10.20 10.60 10.20 10.60 87,244 10.386 0.00%
2017-07-14 0 0.260 0.255 0.260 0.250 0.260 2,648,284 674,124 0.2546 10.40 10.20 10.40 10.000 10.40 66,207 10.182 4.00%
2017-07-13 0 0.250 0.250 0.255 0.250 0.255 1,370,000 346,275 0.2528 10.000 10.000 10.20 10.000 10.20 34,250 10.110 -1.96%
2017-07-12 0 0.255 0.250 0.255 0.250 0.260 2,719,000 691,334 0.2543 10.20 10.000 10.20 10.000 10.40 67,975 10.170 0.00%
2017-07-11 0 0.255 0.250 0.255 0.247 0.255 3,200,000 811,690 0.2537 10.20 10.000 10.20 9.880 10.20 80,000 10.146 2.00%
2017-07-10 0 0.250 0.250 0.255 0.248 0.255 3,266,000 821,996 0.2517 10.000 10.000 10.20 9.920 10.20 81,650 10.067 0.00%
2017-07-07 0 0.250 0.248 0.255 0.248 0.260 5,739,000 1,455,743 0.2537 10.000 9.920 10.20 9.920 10.40 143,475 10.146 -1.96%
2017-07-06 0 0.255 0.250 0.260 0.248 0.260 5,085,250 1,298,517 0.2553 10.20 10.000 10.40 9.920 10.40 127,131 10.214 2.00%
2017-07-05 0 0.250 0.248 0.250 0.245 0.250 3,316,000 824,419 0.2486 10.000 9.920 10.000 9.800 10.000 82,900 9.9447 1.21%
2017-07-04 0 0.247 0.246 0.250 0.242 0.249 2,756,000 679,343 0.2465 9.880 9.840 10.000 9.680 9.960 68,900 9.8598 -0.80%
2017-07-03 0 0.249 0.249 0.250 0.231 0.255 5,335,000 1,325,226 0.2484 9.960 9.960 10.000 9.240 10.20 133,375 9.9361 5.06%
2017-06-30 0 0.237 0.234 0.237 0.220 0.239 19,080,828 4,305,277 0.2256 9.480 9.360 9.480 8.800 9.560 477,021 9.0253 0.85%
2017-06-29 0 0.235 0.234 0.235 0.225 0.235 5,553,000 1,288,018 0.2319 9.400 9.360 9.400 9.000 9.400 138,825 9.2780 4.44%
2017-06-28 0 0.225 0.225 0.228 0.222 0.235 17,090,250 3,906,120 0.2286 9.000 9.000 9.120 8.880 9.400 427,256 9.1423 -4.66%
2017-06-27 0 0.236 0.231 0.236 0.226 0.246 9,465,750 2,258,037 0.2385 9.440 9.240 9.440 9.040 9.840 236,644 9.5419 -4.07%
2017-06-26 0 0.246 0.246 0.247 0.244 0.250 2,985,000 736,040 0.2466 9.840 9.840 9.880 9.760 10.000 74,625 9.8632 -0.81%
2017-06-23 0 0.248 0.247 0.248 0.244 0.255 7,240,000 1,797,015 0.2482 9.920 9.880 9.920 9.760 10.20 181,000 9.9283 -0.80%
2017-06-22 0 0.250 0.250 0.255 0.250 0.255 2,305,001 580,075 0.2517 10.000 10.000 10.20 10.000 10.20 57,625 10.066 0.00%
2017-06-21 0 0.250 0.250 0.260 0.249 0.260 11,435,000 2,878,060 0.2517 10.000 10.000 10.40 9.960 10.40 285,875 10.068 -3.85%
2017-06-20 0 0.260 0.250 0.260 0.255 0.265 7,410,000 1,917,325 0.2587 10.40 10.000 10.40 10.20 10.60 185,250 10.350 0.00%
2017-06-19 0 0.260 0.260 0.265 0.260 0.265 3,730,000 973,475 0.2610 10.40 10.40 10.60 10.40 10.60 93,250 10.439 -1.89%
2017-06-16 0 0.265 0.265 0.270 0.260 0.265 4,086,500 1,075,100 0.2631 10.60 10.60 10.80 10.40 10.60 102,163 10.523 0.00%
2017-06-15 0 0.265 0.265 0.270 0.265 0.270 1,450,250 384,638 0.2652 10.60 10.60 10.80 10.60 10.80 36,256 10.609 0.00%
2017-06-14 0 0.265 0.265 0.270 0.265 0.265 1,475,000 390,875 0.2650 10.60 10.60 10.80 10.60 10.60 36,875 10.600 0.00%
2017-06-13 0 0.265 0.265 0.270 0.260 0.270 699,000 184,125 0.2634 10.60 10.60 10.80 10.40 10.80 17,475 10.536 1.92%
2017-06-12 0 0.260 0.260 0.270 0.255 0.270 4,336,875 1,136,715 0.2621 10.40 10.40 10.80 10.20 10.80 108,422 10.484 0.00%
2017-06-09 0 0.260 0.260 0.265 0.260 0.270 3,975,000 1,039,100 0.2614 10.40 10.40 10.60 10.40 10.80 99,375 10.456 -3.70%
2017-06-08 0 0.270 0.265 0.270 0.265 0.270 2,256,250 602,487 0.2670 10.80 10.60 10.80 10.60 10.80 56,406 10.681 1.89%
2017-06-07 0 0.265 0.265 0.270 0.265 0.270 3,570,500 950,900 0.2663 10.60 10.60 10.80 10.60 10.80 89,263 10.653 -1.85%
2017-06-06 0 0.270 0.265 0.270 0.260 0.275 10,350,000 2,769,325 0.2676 10.80 10.60 10.80 10.40 11.00 258,750 10.703 -1.82%
2017-06-05 0 0.275 0.270 0.275 0.270 0.280 1,225,250 333,462 0.2722 11.00 10.80 11.00 10.80 11.20 30,631 10.886 -1.79%
2017-06-02 0 0.280 0.275 0.280 0.265 0.280 3,760,697 1,020,549 0.2714 11.20 11.00 11.20 10.60 11.20 94,017 10.855 3.70%
2017-06-01 0 0.270 0.270 0.275 0.270 0.280 2,651,575 720,293 0.2716 10.80 10.80 11.00 10.80 11.20 66,289 10.866 -1.82%
2017-05-31 0 0.275 0.275 0.280 0.270 0.280 4,990,500 1,371,155 0.2748 11.00 11.00 11.20 10.80 11.20 124,763 10.990 -1.79%
2017-05-29 0 0.280 0.275 0.280 0.275 0.285 2,860,000 796,375 0.2785 11.20 11.00 11.20 11.00 11.40 71,500 11.138 0.00%
2017-05-26 0 0.280 0.280 0.285 0.280 0.285 2,115,000 595,000 0.2813 11.20 11.20 11.40 11.20 11.40 52,875 11.253 -1.75%
2017-05-25 0 0.285 0.280 0.285 0.275 0.285 3,805,000 1,060,100 0.2786 11.40 11.20 11.40 11.00 11.40 95,125 11.144 3.64%
2017-05-24 0 0.275 0.275 0.280 0.275 0.280 45,000 12,400 0.2756 11.00 11.00 11.20 11.00 11.20 1,125 11.022 0.00%
2017-05-23 0 0.275 0.275 0.280 0.275 0.280 3,196,748 886,854 0.2774 11.00 11.00 11.20 11.00 11.20 79,919 11.097 0.00%
2017-05-22 0 0.275 0.275 0.280 0.275 0.280 1,075,000 296,475 0.2758 11.00 11.00 11.20 11.00 11.20 26,875 11.032 -1.79%
2017-05-19 0 0.280 0.275 0.280 0.275 0.280 225,000 62,500 0.2778 11.20 11.00 11.20 11.00 11.20 5,625 11.111 1.82%
2017-05-18 0 0.275 0.275 0.280 0.275 0.280 8,205,750 2,262,620 0.2757 11.00 11.00 11.20 11.00 11.20 205,144 11.029 -1.79%
2017-05-17 0 0.280 0.275 0.280 0.275 0.280 2,292,500 641,550 0.2798 11.20 11.00 11.20 11.00 11.20 57,313 11.194 0.00%
2017-05-16 0 0.280 0.280 0.285 0.275 0.285 2,998,000 839,872 0.2801 11.20 11.20 11.40 11.00 11.40 74,950 11.206 1.82%
2017-05-15 0 0.275 0.275 0.280 0.275 0.280 3,815,000 1,062,555 0.2785 11.00 11.00 11.20 11.00 11.20 95,375 11.141 0.00%
2017-05-12 0 0.275 0.275 0.280 0.275 0.285 2,310,000 640,350 0.2772 11.00 11.00 11.20 11.00 11.40 57,750 11.088 -3.51%
2017-05-11 0 0.285 0.280 0.285 0.280 0.290 859,049 244,747 0.2849 11.40 11.20 11.40 11.20 11.60 21,476 11.396 1.79%
2017-05-10 0 0.280 0.280 0.285 0.280 0.285 1,153,626 325,235 0.2819 11.20 11.20 11.40 11.20 11.40 28,841 11.277 0.00%
2017-05-09 0 0.280 0.280 0.285 0.275 0.305 10,314,250 2,934,205 0.2845 11.20 11.20 11.40 11.00 12.20 257,856 11.379 0.00%
2017-05-08 0 0.280 0.275 0.280 0.275 0.280 3,290,000 910,550 0.2768 11.20 11.00 11.20 11.00 11.20 82,250 11.071 1.82%
2017-05-05 0 0.275 0.275 0.280 0.275 0.285 5,005,250 1,403,265 0.2804 11.00 11.00 11.20 11.00 11.40 125,131 11.214 -1.79%
2017-05-04 0 0.280 0.280 0.285 0.280 0.285 3,780,000 1,062,225 0.2810 11.20 11.20 11.40 11.20 11.40 94,500 11.240 -1.75%
2017-05-02 0 0.285 0.280 0.285 0.280 0.285 3,647,750 1,035,700 0.2839 11.40 11.20 11.40 11.20 11.40 91,194 11.357 0.00%
2017-04-28 0 0.285 0.280 0.285 0.280 0.285 4,680,000 1,317,350 0.2815 11.40 11.20 11.40 11.20 11.40 117,000 11.259 1.79%
2017-04-27 0 0.280 0.280 0.285 0.280 0.290 5,397,399 1,525,723 0.2827 11.20 11.20 11.40 11.20 11.60 134,935 11.307 -3.45%
2017-04-26 0 0.290 0.285 0.290 0.285 0.290 3,195,000 915,900 0.2867 11.60 11.40 11.60 11.40 11.60 79,875 11.467 1.75%
2017-04-25 0 0.285 0.285 0.290 0.285 0.290 1,930,000 552,075 0.2860 11.40 11.40 11.60 11.40 11.60 48,250 11.442 0.00%
2017-04-24 0 0.285 0.285 0.290 0.285 0.290 10,160,000 2,920,375 0.2874 11.40 11.40 11.60 11.40 11.60 254,000 11.498 -1.72%
2017-04-21 0 0.290 0.290 0.295 0.290 0.300 6,551,000 1,921,995 0.2934 11.60 11.60 11.80 11.60 12.00 163,775 11.736 -1.69%
2017-04-20 0 0.295 0.290 0.295 0.290 0.295 3,565,000 1,039,200 0.2915 11.80 11.60 11.80 11.60 11.80 89,125 11.660 1.72%
2017-04-19 0 0.290 0.290 0.295 0.280 0.300 20,722,500 6,044,800 0.2917 11.60 11.60 11.80 11.20 12.00 518,063 11.668 -4.92%
2017-04-18 0 0.305 0.305 0.310 0.300 0.310 5,210,000 1,588,675 0.3049 12.20 12.20 12.40 12.00 12.40 130,250 12.197 0.00%
2017-04-13 0 0.305 0.305 0.310 0.305 0.310 2,715,000 841,050 0.3098 12.20 12.20 12.40 12.20 12.40 67,875 12.391 0.00%
2017-04-12 0 0.305 0.305 0.310 0.305 0.310 1,075,000 328,275 0.3054 12.20 12.20 12.40 12.20 12.40 26,875 12.215 -1.61%
2017-04-11 0 0.310 0.305 0.310 0.300 0.315 13,779,697 4,224,463 0.3066 12.40 12.20 12.40 12.00 12.60 344,492 12.263 0.00%
2017-04-10 0 0.310 0.310 0.315 0.310 0.315 3,696,250 1,154,737 0.3124 12.40 12.40 12.60 12.40 12.60 92,406 12.496 -1.59%
2017-04-07 0 0.315 0.315 0.320 0.305 0.320 14,750,153 4,623,719 0.3135 12.60 12.60 12.80 12.20 12.80 368,754 12.539 3.28%
2017-04-06 0 0.305 0.300 0.305 0.305 0.310 7,483,918 2,285,931 0.3054 12.20 12.00 12.20 12.20 12.40 187,098 12.218 -1.61%
2017-04-05 0 0.310 0.305 0.310 0.305 0.310 9,375,000 2,875,200 0.3067 12.40 12.20 12.40 12.20 12.40 234,375 12.268 0.00%
2017-04-03 0 0.310 0.305 0.310 0.300 0.320 25,826,924 7,981,582 0.3090 12.40 12.20 12.40 12.00 12.80 645,673 12.362 -3.12%
2017-03-31 0 0.320 0.315 0.320 0.315 0.320 6,110,000 1,936,575 0.3170 12.80 12.60 12.80 12.60 12.80 152,750 12.678 1.59%
2017-03-30 0 0.315 0.315 0.320 0.310 0.325 11,070,000 3,522,975 0.3182 12.60 12.60 12.80 12.40 13.00 276,750 12.730 -3.08%
2017-03-29 0 0.325 0.325 0.330 0.320 0.330 4,282,500 1,395,615 0.3259 13.00 13.00 13.20 12.80 13.20 107,063 13.036 0.00%
2017-03-28 0 0.325 0.320 0.325 0.320 0.330 4,645,000 1,509,025 0.3249 13.00 12.80 13.00 12.80 13.20 116,125 12.995 -1.52%
2017-03-27 0 0.330 0.325 0.330 0.325 0.340 9,950,000 3,288,400 0.3305 13.20 13.00 13.20 13.00 13.60 248,750 13.220 -1.49%
2017-03-24 0 0.335 0.335 0.340 0.335 0.355 12,615,739 4,350,716 0.3449 13.40 13.40 13.60 13.40 14.20 315,393 13.795 -1.47%
2017-03-23 0 0.340 0.335 0.340 0.330 0.340 4,651,750 1,566,760 0.3368 13.60 13.40 13.60 13.20 13.60 116,294 13.472 3.03%
2017-03-22 0 0.330 0.330 0.335 0.330 0.340 5,680,500 1,909,085 0.3361 13.20 13.20 13.40 13.20 13.60 142,013 13.443 -4.35%
2017-03-21 0 0.345 0.340 0.345 0.320 0.345 19,192,125 6,475,412 0.3374 13.80 13.60 13.80 12.80 13.80 479,803 13.496 7.81%
2017-03-20 0 0.320 0.320 0.325 0.315 0.325 9,342,500 3,005,937 0.3217 12.80 12.80 13.00 12.60 13.00 233,563 12.870 0.00%
2017-03-17 0 0.320 0.315 0.320 0.315 0.320 4,630,000 1,472,375 0.3180 12.80 12.60 12.80 12.60 12.80 115,750 12.720 1.59%
2017-03-16 0 0.315 0.315 0.320 0.315 0.325 7,143,000 2,263,950 0.3169 12.60 12.60 12.80 12.60 13.00 178,575 12.678 -1.56%
2017-03-15 0 0.320 0.315 0.320 0.310 0.325 13,863,799 4,399,014 0.3173 12.80 12.60 12.80 12.40 13.00 346,595 12.692 -1.54%
2017-03-14 0 0.325 0.325 0.330 0.320 0.335 2,421,000 788,400 0.3257 13.00 13.00 13.20 12.80 13.40 60,525 13.026 -1.52%
2017-03-13 0 0.330 0.325 0.330 0.310 0.340 14,080,000 4,608,625 0.3273 13.20 13.00 13.20 12.40 13.60 352,000 13.093 6.45%
2017-03-10 0 0.310 0.310 0.315 0.305 0.315 8,655,000 2,693,625 0.3112 12.40 12.40 12.60 12.20 12.60 216,375 12.449 0.00%
2017-03-09 0 0.310 0.310 0.315 0.305 0.325 11,890,000 3,732,300 0.3139 12.40 12.40 12.60 12.20 13.00 297,250 12.556 -4.62%
2017-03-08 0 0.325 0.320 0.325 0.320 0.330 6,300,000 2,030,975 0.3224 13.00 12.80 13.00 12.80 13.20 157,500 12.895 0.00%
2017-03-07 0 0.325 0.325 0.330 0.320 0.330 4,087,000 1,327,070 0.3247 13.00 13.00 13.20 12.80 13.20 102,175 12.988 0.00%
2017-03-06 0 0.325 0.325 0.330 0.320 0.335 7,165,000 2,351,400 0.3282 13.00 13.00 13.20 12.80 13.40 179,125 13.127 -1.52%
2017-03-03 0 0.330 0.330 0.335 0.325 0.335 6,955,000 2,316,875 0.3331 13.20 13.20 13.40 13.00 13.40 173,875 13.325 0.00%
2017-03-02 0 0.330 0.325 0.330 0.325 0.340 12,620,799 4,177,147 0.3310 13.20 13.00 13.20 13.00 13.60 315,520 13.239 -1.49%
2017-03-01 0 0.335 0.330 0.335 0.330 0.345 21,090,000 7,091,000 0.3362 13.40 13.20 13.40 13.20 13.80 527,250 13.449 -1.47%
2017-02-28 0 0.340 0.340 0.345 0.335 0.350 7,280,500 2,506,065 0.3442 13.60 13.60 13.80 13.40 14.00 182,013 13.769 0.00%
2017-02-27 0 0.340 0.340 0.345 0.340 0.350 7,570,000 2,622,100 0.3464 13.60 13.60 13.80 13.60 14.00 189,250 13.855 -2.86%
2017-02-24 0 0.350 0.350 0.355 0.340 0.370 23,313,375 8,328,318 0.3572 14.00 14.00 14.20 13.60 14.80 582,834 14.289 -2.78%
2017-02-23 0 0.360 0.355 0.360 0.335 0.360 37,240,500 13,122,570 0.3524 14.40 14.20 14.40 13.40 14.40 931,013 14.095 7.46%
2017-02-22 0 0.335 0.330 0.335 0.330 0.340 12,090,000 4,041,275 0.3343 13.40 13.20 13.40 13.20 13.60 302,250 13.371 0.00%
2017-02-21 0 0.335 0.330 0.335 0.330 0.340 10,235,500 3,426,405 0.3348 13.40 13.20 13.40 13.20 13.60 255,888 13.390 0.00%
2017-02-20 0 0.335 0.335 0.340 0.320 0.350 20,105,000 6,748,050 0.3356 13.40 13.40 13.60 12.80 14.00 502,625 13.426 -4.29%
2017-02-17 0 0.350 0.345 0.350 0.340 0.365 19,269,250 6,742,620 0.3499 14.00 13.80 14.00 13.60 14.60 481,731 13.997 -4.11%
2017-02-16 0 0.365 0.360 0.365 0.345 0.370 32,836,500 11,760,685 0.3582 14.60 14.40 14.60 13.80 14.80 820,913 14.326 2.82%
2017-02-15 0 0.355 0.350 0.355 0.335 0.355 29,825,000 10,342,100 0.3468 14.20 14.00 14.20 13.40 14.20 745,625 13.870 0.00%
2017-02-14 0 0.355 0.350 0.355 0.335 0.355 59,684,750 20,790,602 0.3483 14.20 14.00 14.20 13.40 14.20 1,492,119 13.934 9.23%
2017-02-13 0 0.325 0.325 0.330 0.310 0.330 19,531,000 6,300,685 0.3226 13.00 13.00 13.20 12.40 13.20 488,275 12.904 3.17%
2017-02-10 0 0.315 0.310 0.315 0.295 0.315 34,241,500 10,456,940 0.3054 12.60 12.40 12.60 11.80 12.60 856,038 12.216 5.00%
2017-02-09 0 0.300 0.295 0.300 0.290 0.300 14,215,000 4,174,300 0.2937 12.00 11.80 12.00 11.60 12.00 355,375 11.746 3.45%
2017-02-08 0 0.290 0.285 0.290 0.285 0.295 7,615,000 2,218,475 0.2913 11.60 11.40 11.60 11.40 11.80 190,375 11.653 0.00%
2017-02-07 0 0.290 0.290 0.295 0.290 0.295 7,438,875 2,170,285 0.2917 11.60 11.60 11.80 11.60 11.80 185,972 11.670 0.00%
2017-02-06 0 0.290 0.285 0.290 0.290 0.295 9,055,750 2,650,052 0.2926 11.60 11.40 11.60 11.60 11.80 226,394 11.705 -1.69%
2017-02-03 0 0.295 0.290 0.295 0.290 0.295 260,000 76,275 0.2934 11.80 11.60 11.80 11.60 11.80 6,500 11.735 0.00%
2017-02-02 0 0.295 0.290 0.295 0.290 0.295 1,700,000 499,500 0.2938 11.80 11.60 11.80 11.60 11.80 42,500 11.753 0.00%
2017-02-01 0 0.295 0.295 0.300 0.290 0.300 3,565,250 1,052,593 0.2952 11.80 11.80 12.00 11.60 12.00 89,131 11.809 0.00%
2017-01-27 0 0.295 0.295 0.300 0.295 0.300 820,000 242,175 0.2953 11.80 11.80 12.00 11.80 12.00 20,500 11.813 0.00%
2017-01-26 0 0.295 0.295 0.300 0.290 0.300 4,424,500 1,312,000 0.2965 11.80 11.80 12.00 11.60 12.00 110,613 11.861 -1.67%
2017-01-25 0 0.300 0.295 0.300 0.295 0.300 2,891,000 863,902 0.2988 12.00 11.80 12.00 11.80 12.00 72,275 11.953 0.00%
2017-01-24 0 0.300 0.295 0.300 0.295 0.300 4,314,000 1,276,570 0.2959 12.00 11.80 12.00 11.80 12.00 107,850 11.837 1.69%
2017-01-23 0 0.295 0.290 0.295 0.290 0.305 10,585,500 3,131,860 0.2959 11.80 11.60 11.80 11.60 12.20 264,638 11.835 1.72%
2017-01-20 0 0.290 0.285 0.290 0.285 0.290 1,306,599 376,556 0.2882 11.60 11.40 11.60 11.40 11.60 32,665 11.528 1.75%
2017-01-19 0 0.285 0.280 0.285 0.280 0.285 1,725,500 491,655 0.2849 11.40 11.20 11.40 11.20 11.40 43,138 11.397 0.00%
2017-01-18 0 0.285 0.280 0.285 0.280 0.290 3,905,750 1,113,073 0.2850 11.40 11.20 11.40 11.20 11.60 97,644 11.399 0.00%
2017-01-17 0 0.285 0.280 0.285 0.275 0.285 5,189,120 1,455,481 0.2805 11.40 11.20 11.40 11.00 11.40 129,728 11.219 1.79%
2017-01-16 0 0.280 0.280 0.290 0.275 0.290 4,665,000 1,311,250 0.2811 11.20 11.20 11.60 11.00 11.60 116,625 11.243 -1.75%
2017-01-13 0 0.285 0.285 0.290 0.275 0.290 5,330,000 1,506,575 0.2827 11.40 11.40 11.60 11.00 11.60 133,250 11.306 0.00%
2017-01-12 0 0.285 0.285 0.295 0.285 0.290 1,184,124 342,734 0.2894 11.40 11.40 11.80 11.40 11.60 29,603 11.578 -1.72%
2017-01-11 0 0.290 0.285 0.290 0.285 0.295 4,628,126 1,347,019 0.2911 11.60 11.40 11.60 11.40 11.80 115,703 11.642 -1.69%
2017-01-10 0 0.295 0.295 0.300 0.290 0.305 9,890,000 2,969,275 0.3002 11.80 11.80 12.00 11.60 12.20 247,250 12.009 1.72%
2017-01-09 0 0.290 0.290 0.295 0.285 0.295 10,195,000 2,955,925 0.2899 11.60 11.60 11.80 11.40 11.80 254,875 11.598 1.75%
2017-01-06 0 0.285 0.285 0.290 0.285 0.290 2,721,874 784,699 0.2883 11.40 11.40 11.60 11.40 11.60 68,047 11.532 -1.72%
2017-01-05 0 0.290 0.285 0.290 0.275 0.290 6,437,500 1,847,085 0.2869 11.60 11.40 11.60 11.00 11.60 160,938 11.477 5.45%
2017-01-04 0 0.275 0.275 0.280 0.275 0.280 755,000 211,075 0.2796 11.00 11.00 11.20 11.00 11.20 18,875 11.183 -1.79%
2017-01-03 0 0.280 0.275 0.285 0.280 0.285 3,950,000 1,108,700 0.2807 11.20 11.00 11.40 11.20 11.40 98,750 11.227 0.00%
2016-12-30 0 0.280 0.280 0.285 0.270 0.285 4,288,840 1,180,998 0.2754 11.20 11.20 11.40 10.80 11.40 107,221 11.015 1.82%
2016-12-29 0 0.275 0.270 0.275 0.270 0.275 830,500 228,127 0.2747 11.00 10.80 11.00 10.80 11.00 20,763 10.987 0.00%
2016-12-28 0 0.275 0.270 0.275 0.270 0.275 1,400,000 378,050 0.2700 11.00 10.80 11.00 10.80 11.00 35,000 10.801 0.00%
2016-12-23 0 0.275 0.270 0.275 0.270 0.275 1,005,000 275,225 0.2739 11.00 10.80 11.00 10.80 11.00 25,125 10.954 0.00%
2016-12-22 0 0.275 0.270 0.275 0.270 0.275 565,000 152,800 0.2704 11.00 10.80 11.00 10.80 11.00 14,125 10.818 0.00%
2016-12-21 0 0.275 0.270 0.275 0.270 0.280 3,202,250 880,387 0.2749 11.00 10.80 11.00 10.80 11.20 80,056 10.997 0.00%
2016-12-20 0 0.275 0.270 0.275 0.270 0.275 5,276,000 1,439,510 0.2728 11.00 10.80 11.00 10.80 11.00 131,900 10.914 0.00%
2016-12-19 0 0.275 0.270 0.275 0.265 0.280 7,055,250 1,909,488 0.2706 11.00 10.80 11.00 10.60 11.20 176,381 10.826 -3.51%
2016-12-16 0 0.285 0.280 0.285 0.275 0.285 3,403,999 953,129 0.2800 11.40 11.20 11.40 11.00 11.40 85,100 11.200 1.79%
2016-12-15 0 0.280 0.280 0.285 0.275 0.285 5,225,000 1,460,250 0.2795 11.20 11.20 11.40 11.00 11.40 130,625 11.179 0.00%
2016-12-14 0 0.280 0.275 0.280 0.265 0.290 12,526,251 3,479,331 0.2778 11.20 11.00 11.20 10.60 11.60 313,156 11.111 0.00%
2016-12-13 0 0.280 0.280 0.285 0.280 0.290 3,028,000 862,855 0.2850 11.20 11.20 11.40 11.20 11.60 75,700 11.398 -1.75%
2016-12-12 0 0.285 0.285 0.290 0.285 0.295 7,294,000 2,113,745 0.2898 11.40 11.40 11.60 11.40 11.80 182,350 11.592 -1.72%
2016-12-09 0 0.290 0.290 0.295 0.280 0.295 13,060,000 3,794,275 0.2905 11.60 11.60 11.80 11.20 11.80 326,500 11.621 0.00%
2016-12-08 0 0.290 0.290 0.295 0.290 0.295 5,030,000 1,477,700 0.2938 11.60 11.60 11.80 11.60 11.80 125,750 11.751 0.00%
2016-12-07 0 0.290 0.290 0.295 0.290 0.300 4,385,000 1,296,150 0.2956 11.60 11.60 11.80 11.60 12.00 109,625 11.823 -1.69%
2016-12-06 0 0.295 0.295 0.300 0.295 0.305 2,342,000 702,420 0.2999 11.80 11.80 12.00 11.80 12.20 58,550 11.997 0.00%
2016-12-05 0 0.295 0.295 0.300 0.295 0.300 1,050,750 311,631 0.2966 11.80 11.80 12.00 11.80 12.00 26,269 11.863 -1.67%
2016-12-02 0 0.300 0.300 0.305 0.295 0.305 2,715,000 816,650 0.3008 12.00 12.00 12.20 11.80 12.20 67,875 12.032 0.00%
2016-12-01 0 0.300 0.300 0.305 0.290 0.305 9,790,250 2,910,523 0.2973 12.00 12.00 12.20 11.60 12.20 244,756 11.892 1.69%
2016-11-30 0 0.295 0.290 0.295 0.290 0.315 28,659,596 8,615,026 0.3006 11.80 11.60 11.80 11.60 12.60 716,490 12.024 -4.84%
2016-11-29 0 0.310 0.305 0.310 0.305 0.320 24,723,750 7,666,912 0.3101 12.40 12.20 12.40 12.20 12.80 618,094 12.404 0.00%
2016-11-28 0 0.310 0.305 0.310 0.310 0.320 6,370,500 1,996,813 0.3134 12.40 12.20 12.40 12.40 12.80 159,263 12.538 -1.59%
2016-11-25 0 0.315 0.310 0.315 0.305 0.315 10,660,000 3,299,900 0.3096 12.60 12.40 12.60 12.20 12.60 266,500 12.382 0.00%
2016-11-24 0 0.315 0.310 0.315 0.310 0.320 3,525,000 1,097,875 0.3115 12.60 12.40 12.60 12.40 12.80 88,125 12.458 -1.56%
2016-11-23 0 0.320 0.315 0.320 0.310 0.320 7,217,875 2,266,458 0.3140 12.80 12.60 12.80 12.40 12.80 180,447 12.560 3.23%
2016-11-22 0 0.310 0.310 0.315 0.310 0.315 7,247,625 2,248,843 0.3103 12.40 12.40 12.60 12.40 12.60 181,191 12.411 -1.59%
2016-11-21 0 0.315 0.310 0.315 0.310 0.315 2,770,000 863,300 0.3117 12.60 12.40 12.60 12.40 12.60 69,250 12.466 0.00%
2016-11-18 0 0.315 0.315 0.320 0.310 0.320 2,755,000 869,300 0.3155 12.60 12.60 12.80 12.40 12.80 68,875 12.621 -1.56%
2016-11-17 0 0.320 0.315 0.320 0.315 0.325 4,240,000 1,352,175 0.3189 12.80 12.60 12.80 12.60 13.00 106,000 12.756 0.00%
2016-11-16 0 0.320 0.320 0.325 0.315 0.325 3,340,000 1,068,000 0.3198 12.80 12.80 13.00 12.60 13.00 83,500 12.790 0.00%
2016-11-15 0 0.320 0.315 0.320 0.310 0.320 2,715,000 856,625 0.3155 12.80 12.60 12.80 12.40 12.80 67,875 12.621 1.59%
2016-11-14 0 0.315 0.315 0.320 0.310 0.320 5,689,500 1,793,863 0.3153 12.60 12.60 12.80 12.40 12.80 142,238 12.612 -3.08%
2016-11-11 0 0.325 0.320 0.325 0.315 0.330 5,220,250 1,671,625 0.3202 13.00 12.80 13.00 12.60 13.20 130,506 12.809 0.00%
2016-11-10 0 0.325 0.325 0.330 0.320 0.330 9,945,000 3,226,650 0.3244 13.00 13.00 13.20 12.80 13.20 248,625 12.978 1.56%
2016-11-09 0 0.320 0.315 0.320 0.305 0.335 16,416,375 5,154,736 0.3140 12.80 12.60 12.80 12.20 13.40 410,409 12.560 -4.48%
2016-11-08 0 0.335 0.330 0.335 0.320 0.350 21,970,000 7,356,675 0.3349 13.40 13.20 13.40 12.80 14.00 549,250 13.394 -1.47%
2016-11-07 0 0.340 0.340 0.345 0.310 0.350 38,370,000 12,814,450 0.3340 13.60 13.60 13.80 12.40 14.00 959,250 13.359 11.48%
2016-11-04 0 0.305 0.300 0.310 0.295 0.315 13,020,000 4,026,125 0.3092 12.20 12.00 12.40 11.80 12.60 325,500 12.369 3.39%
2016-11-03 0 0.295 0.295 0.300 0.290 0.305 2,990,000 884,075 0.2957 11.80 11.80 12.00 11.60 12.20 74,750 11.827 0.00%
2016-11-02 0 0.295 0.295 0.300 0.285 0.305 14,859,500 4,382,212 0.2949 11.80 11.80 12.00 11.40 12.20 371,488 11.796 0.00%
2016-11-01 0 0.295 0.295 0.300 0.270 0.315 24,220,332 7,023,354 0.2900 11.80 11.80 12.00 10.80 12.60 605,508 11.599 9.26%
2016-10-31 0 0.270 0.270 0.275 0.255 0.270 67,810,000 17,459,325 0.2575 10.80 10.80 11.00 10.20 10.80 1,695,250 10.299 1.89%
2016-10-28 0 0.265 0.260 0.265 0.265 0.275 7,520,000 2,005,350 0.2667 10.60 10.40 10.60 10.60 11.00 188,000 10.667 -3.64%
2016-10-27 0 0.275 0.270 0.275 0.270 0.275 4,699,248 1,284,712 0.2734 11.00 10.80 11.00 10.80 11.00 117,481 10.935 1.85%
2016-10-26 0 0.270 0.270 0.275 0.270 0.275 2,390,000 651,625 0.2726 10.80 10.80 11.00 10.80 11.00 59,750 10.906 -1.82%
2016-10-25 0 0.275 0.270 0.275 0.270 0.275 3,835,000 1,037,475 0.2705 11.00 10.80 11.00 10.80 11.00 95,875 10.821 0.00%
2016-10-24 0 0.275 0.270 0.275 0.270 0.280 8,520,000 2,312,550 0.2714 11.00 10.80 11.00 10.80 11.20 213,000 10.857 0.00%
2016-10-20 0 0.275 0.270 0.275 0.275 0.280 7,345,000 2,021,900 0.2753 11.00 10.80 11.00 11.00 11.20 183,625 11.011 1.85%
2016-10-19 0 0.270 0.270 0.275 0.265 0.290 26,851,250 7,381,052 0.2749 10.80 10.80 11.00 10.60 11.60 671,281 10.995 -5.26%
2016-10-18 0 0.285 0.285 0.290 0.280 0.290 2,577,750 735,673 0.2854 11.40 11.40 11.60 11.20 11.60 64,444 11.416 1.79%
2016-10-17 0 0.280 0.280 0.285 0.280 0.295 7,701,424 2,201,134 0.2858 11.20 11.20 11.40 11.20 11.80 192,536 11.432 -3.45%
2016-10-14 0 0.290 0.290 0.295 0.285 0.295 7,505,000 2,181,800 0.2907 11.60 11.60 11.80 11.40 11.80 187,625 11.629 0.00%
2016-10-13 0 0.290 0.290 0.295 0.290 0.295 5,867,500 1,706,528 0.2908 11.60 11.60 11.80 11.60 11.80 146,688 11.634 -1.69%
2016-10-12 0 0.295 0.290 0.295 0.290 0.295 2,675,000 784,025 0.2931 11.80 11.60 11.80 11.60 11.80 66,875 11.724 1.72%
2016-10-11 0 0.290 0.290 0.295 0.290 0.300 8,999,500 2,648,075 0.2942 11.60 11.60 11.80 11.60 12.00 224,988 11.770 -1.69%
2016-10-07 0 0.295 0.295 0.300 0.290 0.300 2,785,000 820,775 0.2947 11.80 11.80 12.00 11.60 12.00 69,625 11.789 0.00%
2016-10-06 0 0.295 0.290 0.295 0.285 0.295 5,410,000 1,571,132 0.2904 11.80 11.60 11.80 11.40 11.80 135,250 11.617 0.00%
2016-10-05 0 0.295 0.290 0.295 0.290 0.295 4,000,750 1,161,852 0.2904 11.80 11.60 11.80 11.60 11.80 100,019 11.616 0.00%
2016-10-04 0 0.295 0.290 0.295 0.285 0.300 4,026,500 1,184,180 0.2941 11.80 11.60 11.80 11.40 12.00 100,663 11.764 0.00%
2016-10-03 0 0.295 0.290 0.295 0.280 0.295 6,577,000 1,886,020 0.2868 11.80 11.60 11.80 11.20 11.80 164,425 11.470 1.72%
2016-09-30 0 0.290 0.285 0.290 0.280 0.295 9,370,000 2,692,900 0.2874 11.60 11.40 11.60 11.20 11.80 234,250 11.496 0.00%
2016-09-29 0 0.290 0.285 0.290 0.285 0.300 15,015,000 4,367,350 0.2909 11.60 11.40 11.60 11.40 12.00 375,375 11.635 0.00%
2016-09-28 0 0.290 0.290 0.295 0.285 0.300 9,735,000 2,838,475 0.2916 11.60 11.60 11.80 11.40 12.00 243,375 11.663 -1.69%
2016-09-27 0 0.295 0.290 0.295 0.280 0.295 10,436,741 2,977,050 0.2852 11.80 11.60 11.80 11.20 11.80 260,919 11.410 3.51%
2016-09-26 0 0.285 0.285 0.290 0.280 0.295 17,160,000 4,909,050 0.2861 11.40 11.40 11.60 11.20 11.80 429,000 11.443 -5.00%
2016-09-23 0 0.300 0.295 0.300 0.295 0.305 11,868,625 3,562,315 0.3001 12.00 11.80 12.00 11.80 12.20 296,716 12.006 -1.64%
2016-09-22 0 0.305 0.305 0.310 0.305 0.315 10,195,000 3,145,250 0.3085 12.20 12.20 12.40 12.20 12.60 254,875 12.340 -3.17%
2016-09-21 0 0.315 0.310 0.315 0.305 0.315 6,637,250 2,044,731 0.3081 12.60 12.40 12.60 12.20 12.60 165,931 12.323 0.00%
2016-09-20 0 0.315 0.310 0.315 0.310 0.320 2,669,000 836,175 0.3133 12.60 12.40 12.60 12.40 12.80 66,725 12.532 1.61%
2016-09-19 0 0.310 0.310 0.315 0.305 0.315 10,130,000 3,145,850 0.3105 12.40 12.40 12.60 12.20 12.60 253,250 12.422 0.00%
2016-09-15 0 0.310 0.310 0.315 0.305 0.315 3,065,000 947,200 0.3090 12.40 12.40 12.60 12.20 12.60 76,625 12.362 0.00%
2016-09-14 0 0.310 0.305 0.310 0.305 0.315 3,640,000 1,123,525 0.3087 12.40 12.20 12.40 12.20 12.60 91,000 12.346 -1.59%
2016-09-13 0 0.315 0.315 0.320 0.315 0.330 3,934,000 1,258,273 0.3198 12.60 12.60 12.80 12.60 13.20 98,350 12.794 -1.56%
2016-09-12 0 0.320 0.320 0.325 0.320 0.335 10,630,000 3,480,850 0.3275 12.80 12.80 13.00 12.80 13.40 265,750 13.098 -3.03%
2016-09-09 0 0.330 0.325 0.330 0.300 0.335 23,475,000 7,517,775 0.3202 13.20 13.00 13.20 12.00 13.40 586,875 12.810 10.00%
2016-09-08 0 0.300 0.295 0.300 0.295 0.305 1,365,000 409,100 0.2997 12.00 11.80 12.00 11.80 12.20 34,125 11.988 -1.64%
2016-09-07 0 0.305 0.300 0.305 0.295 0.305 3,018,750 908,575 0.3010 12.20 12.00 12.20 11.80 12.20 75,469 12.039 1.67%
2016-09-06 0 0.300 0.300 0.305 0.285 0.305 9,556,750 2,820,972 0.2952 12.00 12.00 12.20 11.40 12.20 238,919 11.807 3.45%
2016-09-05 0 0.290 0.285 0.290 0.280 0.295 5,470,000 1,581,887 0.2892 11.60 11.40 11.60 11.20 11.80 136,750 11.568 1.75%
2016-09-02 0 0.285 0.280 0.285 0.280 0.290 9,118,375 2,592,586 0.2843 11.40 11.20 11.40 11.20 11.60 227,959 11.373 -3.39%
2016-09-01 0 0.295 0.290 0.295 0.285 0.305 13,975,000 4,107,725 0.2939 11.80 11.60 11.80 11.40 12.20 349,375 11.757 -3.28%
2016-08-31 0 0.305 0.300 0.305 0.300 0.310 3,815,000 1,152,950 0.3022 12.20 12.00 12.20 12.00 12.40 95,375 12.089 1.67%
2016-08-30 0 0.300 0.300 0.305 0.285 0.310 11,253,375 3,332,594 0.2961 12.00 12.00 12.20 11.40 12.40 281,334 11.846 1.69%
2016-08-29 0 0.295 0.290 0.295 0.290 0.300 6,795,000 1,996,575 0.2938 11.80 11.60 11.80 11.60 12.00 169,875 11.753 0.00%
2016-08-26 0 0.295 0.295 0.300 0.295 0.300 5,290,750 1,573,710 0.2974 11.80 11.80 12.00 11.80 12.00 132,269 11.898 -1.67%
2016-08-25 0 0.300 0.295 0.300 0.295 0.300 3,490,000 1,041,100 0.2983 12.00 11.80 12.00 11.80 12.00 87,250 11.932 0.00%
2016-08-24 0 0.300 0.295 0.300 0.295 0.310 9,225,000 2,760,300 0.2992 12.00 11.80 12.00 11.80 12.40 230,625 11.969 -3.23%
2016-08-23 0 0.310 0.305 0.310 0.305 0.320 4,960,000 1,527,350 0.3079 12.40 12.20 12.40 12.20 12.80 124,000 12.317 -1.59%
2016-08-22 0 0.315 0.305 0.315 0.310 0.320 5,635,000 1,753,050 0.3111 12.60 12.20 12.60 12.40 12.80 140,875 12.444 1.61%
2016-08-19 0 0.310 0.310 0.315 0.310 0.320 3,885,500 1,227,072 0.3158 12.40 12.40 12.60 12.40 12.80 97,138 12.632 -3.12%
2016-08-18 0 0.320 0.315 0.320 0.310 0.320 8,775,500 2,760,170 0.3145 12.80 12.60 12.80 12.40 12.80 219,388 12.581 1.59%
2016-08-17 0 0.315 0.310 0.315 0.310 0.315 2,235,375 695,884 0.3113 12.60 12.40 12.60 12.40 12.60 55,884 12.452 1.61%
2016-08-16 0 0.310 0.310 0.315 0.305 0.315 5,790,000 1,796,225 0.3102 12.40 12.40 12.60 12.20 12.60 144,750 12.409 1.64%
2016-08-15 0 0.305 0.305 0.310 0.300 0.310 8,015,500 2,462,270 0.3072 12.20 12.20 12.40 12.00 12.40 200,388 12.288 0.00%
2016-08-12 0 0.305 0.305 0.310 0.305 0.315 10,212,500 3,139,806 0.3074 12.20 12.20 12.40 12.20 12.60 255,313 12.298 -1.61%
2016-08-11 0 0.310 0.310 0.315 0.310 0.320 7,036,999 2,216,199 0.3149 12.40 12.40 12.60 12.40 12.80 175,925 12.597 0.00%
2016-08-10 0 0.310 0.310 0.315 0.305 0.320 15,435,000 4,840,925 0.3136 12.40 12.40 12.60 12.20 12.80 385,875 12.545 -1.59%
2016-08-09 0 0.315 0.315 0.320 0.315 0.330 12,202,500 3,903,700 0.3199 12.60 12.60 12.80 12.60 13.20 305,063 12.796 0.00%
2016-08-08 0 0.315 0.315 0.325 0.315 0.325 7,550,000 2,400,970 0.3180 12.60 12.60 13.00 12.60 13.00 188,750 12.720 -3.08%
2016-08-05 0 0.325 0.320 0.325 0.315 0.325 3,044,000 971,050 0.3190 13.00 12.80 13.00 12.60 13.00 76,100 12.760 0.00%
2016-08-04 0 0.325 0.320 0.325 0.320 0.325 6,320,000 2,024,800 0.3204 13.00 12.80 13.00 12.80 13.00 158,000 12.815 1.56%
2016-08-03 0 0.320 0.320 0.325 0.315 0.325 8,215,000 2,644,300 0.3219 12.80 12.80 13.00 12.60 13.00 205,375 12.875 -1.54%
2016-08-01 0 0.325 0.320 0.325 0.320 0.325 4,765,000 1,532,525 0.3216 13.00 12.80 13.00 12.80 13.00 119,125 12.865 3.17%
2016-07-29 0 0.315 0.315 0.320 0.315 0.325 6,185,500 1,979,552 0.3200 12.60 12.60 12.80 12.60 13.00 154,638 12.801 -3.08%
2016-07-28 0 0.325 0.315 0.325 0.320 0.330 11,780,000 3,790,475 0.3218 13.00 12.60 13.00 12.80 13.20 294,500 12.871 -1.52%
2016-07-27 0 0.330 0.325 0.330 0.325 0.330 2,515,000 827,750 0.3291 13.20 13.00 13.20 13.00 13.20 62,875 13.165 0.00%
2016-07-26 0 0.330 0.325 0.330 0.325 0.335 3,925,000 1,296,100 0.3302 13.20 13.00 13.20 13.00 13.40 98,125 13.209 1.54%
2016-07-25 0 0.325 0.325 0.330 0.325 0.335 5,995,000 1,993,050 0.3325 13.00 13.00 13.20 13.00 13.40 149,875 13.298 0.00%
2016-07-22 0 0.325 0.325 0.330 0.320 0.330 11,020,000 3,584,025 0.3252 13.00 13.00 13.20 12.80 13.20 275,500 13.009 -2.99%
2016-07-21 0 0.335 0.330 0.335 0.330 0.340 3,255,218 1,085,256 0.3334 13.40 13.20 13.40 13.20 13.60 81,380 13.336 1.52%
2016-07-20 0 0.330 0.330 0.335 0.330 0.340 3,395,000 1,143,850 0.3369 13.20 13.20 13.40 13.20 13.60 84,875 13.477 -2.94%
2016-07-19 0 0.340 0.335 0.340 0.320 0.340 6,930,000 2,313,200 0.3338 13.60 13.40 13.60 12.80 13.60 173,250 13.352 4.62%
2016-07-18 0 0.325 0.325 0.330 0.315 0.330 3,931,750 1,264,575 0.3216 13.00 13.00 13.20 12.60 13.20 98,294 12.865 0.00%
2016-07-15 0 0.325 0.325 0.335 0.325 0.340 16,060,000 5,298,075 0.3299 13.00 13.00 13.40 13.00 13.60 401,500 13.196 -4.41%
2016-07-14 0 0.340 0.335 0.340 0.325 0.340 2,720,000 906,175 0.3332 13.60 13.40 13.60 13.00 13.60 68,000 13.326 1.49%
2016-07-13 0 0.335 0.330 0.335 0.330 0.345 6,850,000 2,300,750 0.3359 13.40 13.20 13.40 13.20 13.80 171,250 13.435 1.52%
2016-07-12 0 0.330 0.330 0.335 0.325 0.335 7,485,000 2,461,325 0.3288 13.20 13.20 13.40 13.00 13.40 187,125 13.153 1.54%
2016-07-11 0 0.325 0.325 0.330 0.315 0.330 4,390,000 1,402,075 0.3194 13.00 13.00 13.20 12.60 13.20 109,750 12.775 1.56%
2016-07-08 0 0.320 0.315 0.325 0.315 0.325 6,370,000 2,042,375 0.3206 12.80 12.60 13.00 12.60 13.00 159,250 12.825 -3.03%
2016-07-07 0 0.330 0.325 0.330 0.320 0.335 6,267,500 2,043,462 0.3260 13.20 13.00 13.20 12.80 13.40 156,688 13.042 -1.49%
2016-07-06 0 0.335 0.325 0.335 0.325 0.345 6,238,750 2,067,737 0.3314 13.40 13.00 13.40 13.00 13.80 155,969 13.257 -2.90%
2016-07-05 0 0.345 0.340 0.345 0.335 0.350 5,985,000 2,038,675 0.3406 13.80 13.60 13.80 13.40 14.00 149,625 13.625 0.00%
2016-07-04 0 0.345 0.345 0.350 0.345 0.355 7,055,000 2,480,075 0.3515 13.80 13.80 14.00 13.80 14.20 176,375 14.061 -2.82%
2016-06-30 0 0.355 0.350 0.355 0.345 0.355 2,480,000 866,750 0.3495 14.20 14.00 14.20 13.80 14.20 62,000 13.980 1.43%
2016-06-29 0 0.350 0.345 0.350 0.340 0.350 3,635,000 1,260,325 0.3467 14.00 13.80 14.00 13.60 14.00 90,875 13.869 2.94%
2016-06-28 0 0.340 0.340 0.345 0.340 0.345 2,775,000 949,350 0.3421 13.60 13.60 13.80 13.60 13.80 69,375 13.684 -1.45%
2016-06-27 0 0.345 0.345 0.350 0.340 0.350 1,820,000 631,925 0.3472 13.80 13.80 14.00 13.60 14.00 45,500 13.888 -1.43%
2016-06-24 0 0.350 0.340 0.350 0.335 0.350 7,245,000 2,487,375 0.3433 14.00 13.60 14.00 13.40 14.00 181,125 13.733 -1.41%
2016-06-23 0 0.355 0.350 0.355 0.345 0.355 6,217,625 2,179,028 0.3505 14.20 14.00 14.20 13.80 14.20 155,441 14.018 0.00%
2016-06-22 0 0.355 0.350 0.355 0.345 0.355 4,815,000 1,684,575 0.3499 14.20 14.00 14.20 13.80 14.20 120,375 13.994 1.43%
2016-06-21 0 0.350 0.345 0.350 0.345 0.355 2,300,750 804,122 0.3495 14.00 13.80 14.00 13.80 14.20 57,519 13.980 0.00%
2016-06-20 0 0.350 0.340 0.350 0.340 0.355 3,991,000 1,382,370 0.3464 14.00 13.60 14.00 13.60 14.20 99,775 13.855 1.45%
2016-06-17 0 0.345 0.345 0.350 0.335 0.355 8,568,250 2,956,031 0.3450 13.80 13.80 14.00 13.40 14.20 214,206 13.800 -1.43%
2016-06-16 0 0.350 0.350 0.355 0.350 0.355 6,969,250 2,457,595 0.3526 14.00 14.00 14.20 14.00 14.20 174,231 14.105 -1.41%
2016-06-15 0 0.355 0.355 0.360 0.350 0.365 5,235,000 1,866,150 0.3565 14.20 14.20 14.40 14.00 14.60 130,875 14.259 -2.74%
2016-06-14 0 0.365 0.360 0.365 0.355 0.370 6,125,000 2,226,725 0.3635 14.60 14.40 14.60 14.20 14.80 153,125 14.542 0.00%
2016-06-13 0 0.365 0.360 0.365 0.350 0.375 11,120,000 3,988,810 0.3587 14.60 14.40 14.60 14.00 15.00 278,000 14.348 -2.67%
2016-06-10 0 0.375 0.375 0.380 0.375 0.390 4,738,875 1,799,005 0.3796 15.00 15.00 15.20 15.00 15.60 118,472 15.185 -3.85%
2016-06-08 0 0.390 0.385 0.390 0.370 0.395 29,397,232 11,367,485 0.3867 15.60 15.40 15.60 14.80 15.80 734,931 15.467 4.00%
2016-06-07 0 0.375 0.365 0.375 0.360 0.380 18,095,000 6,735,400 0.3722 15.00 14.60 15.00 14.40 15.20 452,375 14.889 4.17%
2016-06-06 0 0.360 0.355 0.360 0.350 0.360 501,000 178,230 0.3557 14.40 14.20 14.40 14.00 14.40 12,525 14.230 0.00%
2016-06-03 0 0.360 0.355 0.360 0.355 0.365 7,010,000 2,500,275 0.3567 14.40 14.20 14.40 14.20 14.60 175,250 14.267 0.00%
2016-06-02 0 0.360 0.355 0.360 0.335 0.360 8,732,506 3,079,201 0.3526 14.40 14.20 14.40 13.40 14.40 218,313 14.105 4.35%
2016-06-01 0 0.345 0.340 0.345 0.325 0.345 8,147,000 2,748,820 0.3374 13.80 13.60 13.80 13.00 13.80 203,675 13.496 4.55%
2016-05-31 0 0.330 0.330 0.335 0.315 0.340 51,946,500 16,850,650 0.3244 13.20 13.20 13.40 12.60 13.60 1,298,663 12.975 -4.35%
2016-05-30 0 0.345 0.335 0.345 0.330 0.355 25,135,750 8,496,056 0.3380 13.80 13.40 13.80 13.20 14.20 628,394 13.520 -4.17%
2016-05-27 0 0.360 0.355 0.360 0.355 0.365 8,940,250 3,194,335 0.3573 14.40 14.20 14.40 14.20 14.60 223,506 14.292 0.00%
2016-05-26 0 0.360 0.355 0.360 0.355 0.375 16,878,000 6,135,090 0.3635 14.40 14.20 14.40 14.20 15.00 421,950 14.540 -1.91%
2016-05-25 0 0.380 0.375 0.380 0.375 0.390 9,592,500 3,620,870 0.3775 14.68 14.49 14.68 14.49 15.07 248,307 14.582 -1.30%
2016-05-24 0 0.385 0.380 0.385 0.365 0.390 14,345,000 5,345,850 0.3727 14.87 14.68 14.87 14.10 15.07 371,328 14.397 -1.28%
2016-05-23 0 0.390 0.380 0.390 0.375 0.390 6,025,000 2,288,725 0.3799 15.07 14.68 15.07 14.49 15.07 155,960 14.675 0.00%
2016-05-20 0 0.390 0.385 0.390 0.370 0.395 3,935,000 1,506,975 0.3830 15.07 14.87 15.07 14.29 15.26 101,860 14.795 -1.27%
2016-05-19 0 0.395 0.390 0.395 0.385 0.395 2,045,000 792,700 0.3876 15.26 15.07 15.26 14.87 15.26 52,936 14.975 0.00%
2016-05-18 0 0.395 0.385 0.395 0.385 0.400 3,240,000 1,267,575 0.3912 15.26 14.87 15.26 14.87 15.45 83,869 15.114 -1.25%
2016-05-17 0 0.400 0.395 0.400 0.395 0.405 3,583,500 1,418,750 0.3959 15.45 15.26 15.45 15.26 15.65 92,761 15.295 1.27%
2016-05-16 0 0.395 0.390 0.400 0.390 0.400 8,495,000 3,334,200 0.3925 15.26 15.07 15.45 15.07 15.45 219,898 15.162 -1.25%
2016-05-13 0 0.400 0.395 0.400 0.390 0.405 8,291,000 3,266,650 0.3940 15.45 15.26 15.45 15.07 15.65 214,617 15.221 0.00%
2016-05-12 0 0.400 0.395 0.400 0.390 0.415 3,980,000 1,599,875 0.4020 15.45 15.26 15.45 15.07 16.03 103,025 15.529 0.00%
2016-05-11 0 0.400 0.395 0.400 0.375 0.405 9,790,000 3,830,680 0.3913 15.45 15.26 15.45 14.49 15.65 253,420 15.116 5.26%
2016-05-10 0 0.380 0.375 0.380 0.375 0.385 3,045,000 1,154,025 0.3790 14.68 14.49 14.68 14.49 14.87 78,822 14.641 0.00%
2016-05-09 0 0.380 0.375 0.380 0.375 0.390 2,735,000 1,033,875 0.3780 14.68 14.49 14.68 14.49 15.07 70,797 14.603 -1.30%
2016-05-06 0 0.385 0.380 0.385 0.380 0.395 4,245,000 1,643,050 0.3871 14.87 14.68 14.87 14.68 15.26 109,884 14.953 0.00%
2016-05-05 0 0.385 0.375 0.385 0.370 0.385 15,880,599 5,993,093 0.3774 14.87 14.49 14.87 14.29 14.87 411,078 14.579 1.32%
2016-05-04 0 0.380 0.375 0.380 0.360 0.385 26,463,750 9,826,401 0.3713 14.68 14.49 14.68 13.91 14.87 685,029 14.345 0.00%
2016-05-03 0 0.380 0.370 0.380 0.370 0.395 27,045,500 10,221,875 0.3780 14.68 14.29 14.68 14.29 15.26 700,088 14.601 -1.30%
2016-04-29 0 0.385 0.385 0.390 0.385 0.405 12,930,000 5,040,025 0.3898 14.87 14.87 15.07 14.87 15.65 334,700 15.058 -4.94%
2016-04-28 0 0.405 0.395 0.405 0.395 0.415 19,095,000 7,660,700 0.4012 15.65 15.26 15.65 15.26 16.03 494,285 15.499 -1.22%
2016-04-27 0 0.410 0.410 0.415 0.405 0.420 10,485,999 4,318,374 0.4118 15.84 15.84 16.03 15.65 16.23 271,436 15.909 -2.38%
2016-04-26 0 0.420 0.415 0.420 0.410 0.420 12,637,750 5,247,625 0.4152 16.23 16.03 16.23 15.84 16.23 327,135 16.041 0.00%
2016-04-25 0 0.420 0.415 0.420 0.410 0.430 10,570,000 4,414,875 0.4177 16.23 16.03 16.23 15.84 16.61 273,610 16.136 1.20%
2016-04-22 0 0.415 0.415 0.420 0.410 0.425 12,350,000 5,138,250 0.4161 16.03 16.03 16.23 15.84 16.42 319,687 16.073 -2.35%
2016-04-21 0 0.425 0.420 0.425 0.420 0.445 16,650,000 7,163,600 0.4302 16.42 16.23 16.42 16.23 17.19 430,995 16.621 -2.30%
2016-04-20 0 0.435 0.430 0.435 0.430 0.450 14,780,000 6,512,350 0.4406 16.80 16.61 16.80 16.61 17.38 382,589 17.022 0.00%
2016-04-19 0 0.435 0.430 0.435 0.425 0.440 13,155,000 5,654,225 0.4298 16.80 16.61 16.80 16.42 17.00 340,525 16.604 2.35%
2016-04-18 0 0.425 0.425 0.430 0.425 0.435 8,216,250 3,519,028 0.4283 16.42 16.42 16.61 16.42 16.80 212,682 16.546 0.00%
2016-04-15 0 0.425 0.420 0.425 0.420 0.430 7,344,750 3,135,475 0.4269 16.42 16.23 16.42 16.23 16.61 190,123 16.492 -1.16%
2016-04-14 0 0.430 0.425 0.430 0.420 0.440 11,995,000 5,153,475 0.4296 16.61 16.42 16.61 16.23 17.00 310,497 16.597 -1.15%
2016-04-13 0 0.435 0.430 0.435 0.415 0.445 30,625,000 13,059,150 0.4264 16.80 16.61 16.80 16.03 17.19 792,745 16.473 4.82%
2016-04-12 0 0.415 0.410 0.415 0.405 0.415 14,755,125 6,049,563 0.4100 16.03 15.84 16.03 15.65 16.03 381,945 15.839 1.22%
2016-04-11 0 0.410 0.405 0.410 0.400 0.410 10,555,000 4,277,175 0.4052 15.84 15.65 15.84 15.45 15.84 273,222 15.655 0.00%
2016-04-08 0 0.410 0.400 0.405 0.400 0.410 7,915,000 3,217,675 0.4065 15.84 15.45 15.65 15.45 15.84 204,884 15.705 0.00%
2016-04-07 0 0.410 0.405 0.410 0.400 0.410 9,600,000 3,892,725 0.4055 15.84 15.65 15.84 15.45 15.84 248,501 15.665 0.00%
2016-04-06 0 0.410 0.405 0.410 0.400 0.415 8,630,203 3,507,963 0.4065 15.84 15.65 15.84 15.45 16.03 223,398 15.703 -1.20%
2016-04-05 0 0.415 0.410 0.415 0.405 0.425 12,723,500 5,247,000 0.4124 16.03 15.84 16.03 15.65 16.42 329,355 15.931 -1.19%
2016-04-01 0 0.420 0.415 0.425 0.415 0.430 12,958,750 5,394,681 0.4163 16.23 16.03 16.42 16.03 16.61 335,444 16.082 -1.18%
2016-03-31 0 0.425 0.420 0.425 0.410 0.435 32,946,500 13,950,210 0.4234 16.42 16.23 16.42 15.84 16.80 852,839 16.357 1.19%
2016-03-30 0 0.420 0.415 0.420 0.415 0.425 14,171,500 5,921,892 0.4179 16.23 16.03 16.23 16.03 16.42 366,837 16.143 0.00%
2016-03-29 0 0.420 0.415 0.420 0.400 0.440 25,309,250 10,381,805 0.4102 16.23 16.03 16.23 15.45 17.00 655,144 15.847 -1.18%
2016-03-24 0 0.425 0.420 0.425 0.415 0.490 86,314,410 39,308,279 0.4554 16.42 16.23 16.42 16.03 18.93 2,234,297 17.593 -11.46%
2016-03-23 0 0.480 0.475 0.480 0.445 0.490 46,205,000 21,688,575 0.4694 18.54 18.35 18.54 17.19 18.93 1,196,042 18.134 6.67%
2016-03-22 0 0.450 0.445 0.450 0.445 0.455 3,885,000 1,743,225 0.4487 17.38 17.19 17.38 17.19 17.58 100,565 17.334 -1.10%
2016-03-21 0 0.455 0.450 0.455 0.440 0.455 14,230,000 6,359,975 0.4469 17.58 17.38 17.58 17.00 17.58 368,351 17.266 0.00%
2016-03-18 0 0.455 0.450 0.455 0.445 0.455 15,590,000 6,987,600 0.4482 17.58 17.38 17.58 17.19 17.58 403,556 17.315 1.11%
2016-03-17 0 0.450 0.445 0.450 0.440 0.465 17,941,250 8,055,675 0.4490 17.38 17.19 17.38 17.00 17.96 464,419 17.346 1.12%
2016-03-16 0 0.445 0.440 0.445 0.440 0.455 10,050,000 4,436,950 0.4415 17.19 17.00 17.19 17.00 17.58 260,150 17.055 -1.11%
2016-03-15 0 0.450 0.450 0.455 0.445 0.465 10,722,500 4,827,400 0.4502 17.38 17.38 17.58 17.19 17.96 277,558 17.392 -1.10%
2016-03-14 0 0.455 0.450 0.455 0.440 0.480 18,710,000 8,558,200 0.4574 17.58 17.38 17.58 17.00 18.54 484,319 17.671 2.25%
2016-03-11 0 0.445 0.440 0.445 0.435 0.450 21,405,375 9,365,445 0.4375 17.19 17.00 17.19 16.80 17.38 554,090 16.902 0.00%
2016-03-10 0 0.445 0.435 0.445 0.435 0.460 15,730,750 6,931,997 0.4407 17.19 16.80 17.19 16.80 17.77 407,199 17.024 -2.20%
2016-03-09 0 0.455 0.450 0.455 0.450 0.475 30,220,000 13,835,625 0.4578 17.58 17.38 17.58 17.38 18.35 782,262 17.687 -3.19%
2016-03-08 0 0.470 0.465 0.470 0.465 0.500 38,945,000 18,796,675 0.4826 18.16 17.96 18.16 17.96 19.32 1,008,113 18.645 -3.09%
2016-03-07 0 0.485 0.480 0.490 0.475 0.520 56,045,000 27,729,125 0.4948 18.74 18.54 18.93 18.35 20.09 1,450,756 19.114 2.11%
2016-03-04 0 0.475 0.465 0.475 0.450 0.480 24,776,250 11,609,281 0.4686 18.35 17.96 18.35 17.38 18.54 641,347 18.101 4.40%
2016-03-03 0 0.455 0.450 0.455 0.440 0.460 18,362,250 8,277,532 0.4508 17.58 17.38 17.58 17.00 17.77 475,317 17.415 -1.09%
2016-03-02 0 0.460 0.450 0.460 0.440 0.460 26,702,500 12,066,317 0.4519 17.77 17.38 17.77 17.00 17.77 691,209 17.457 4.55%
2016-03-01 0 0.440 0.430 0.440 0.415 0.440 10,775,000 4,602,250 0.4271 17.00 16.61 17.00 16.03 17.00 278,917 16.500 3.53%
2016-02-29 0 0.425 0.425 0.430 0.410 0.440 18,088,625 7,580,206 0.4191 16.42 16.42 16.61 15.84 17.00 468,234 16.189 -3.41%
2016-02-26 0 0.440 0.435 0.440 0.425 0.440 16,103,250 6,958,832 0.4321 17.00 16.80 17.00 16.42 17.00 416,842 16.694 4.76%
2016-02-25 0 0.420 0.420 0.425 0.415 0.450 27,485,000 11,843,250 0.4309 16.23 16.23 16.42 16.03 17.38 711,465 16.646 -6.67%
2016-02-24 0 0.450 0.450 0.455 0.430 0.460 24,345,000 10,819,675 0.4444 17.38 17.38 17.58 16.61 17.77 630,184 17.169 -2.17%
2016-02-23 0 0.460 0.455 0.460 0.415 0.470 51,653,750 23,138,500 0.4480 17.77 17.58 17.77 16.03 18.16 1,337,086 17.305 10.84%
2016-02-22 0 0.415 0.410 0.415 0.380 0.420 38,140,000 15,526,950 0.4071 16.03 15.84 16.03 14.68 16.23 987,275 15.727 7.79%
2016-02-19 0 0.385 0.385 0.390 0.370 0.390 10,670,000 4,062,100 0.3807 14.87 14.87 15.07 14.29 15.07 276,199 14.707 4.05%
2016-02-18 0 0.370 0.370 0.375 0.365 0.375 9,515,000 3,518,075 0.3697 14.29 14.29 14.49 14.10 14.49 246,301 14.284 1.37%
2016-02-17 0 0.365 0.360 0.365 0.360 0.375 14,645,000 5,345,810 0.3650 14.10 13.91 14.10 13.91 14.49 379,094 14.102 -2.67%
2016-02-16 0 0.375 0.370 0.375 0.370 0.385 6,560,000 2,463,650 0.3756 14.49 14.29 14.49 14.29 14.87 169,809 14.508 0.00%
2016-02-15 0 0.375 0.370 0.375 0.365 0.380 2,925,000 1,085,525 0.3711 14.49 14.29 14.49 14.10 14.68 75,715 14.337 2.74%
2016-02-12 0 0.365 0.360 0.365 0.355 0.370 3,766,000 1,364,090 0.3622 14.10 13.91 14.10 13.71 14.29 97,485 13.993 -1.35%
2016-02-11 0 0.370 0.360 0.370 0.355 0.380 5,925,000 2,160,800 0.3647 14.29 13.91 14.29 13.71 14.68 153,372 14.089 -5.13%
2016-02-05 0 0.390 0.385 0.390 0.375 0.395 5,987,500 2,288,785 0.3823 15.07 14.87 15.07 14.49 15.26 154,990 14.767 0.00%
2016-02-04 0 0.390 0.380 0.390 0.375 0.395 7,057,250 2,715,923 0.3848 15.07 14.68 15.07 14.49 15.26 182,681 14.867 2.63%
2016-02-03 0 0.380 0.375 0.385 0.365 0.385 8,314,625 3,116,915 0.3749 14.68 14.49 14.87 14.10 14.87 215,229 14.482 -2.56%
2016-02-02 0 0.390 0.380 0.390 0.380 0.400 19,968,000 7,756,435 0.3884 15.07 14.68 15.07 14.68 15.45 516,883 15.006 0.00%
2016-02-01 0 0.390 0.385 0.390 0.380 0.405 25,390,000 9,887,525 0.3894 15.07 14.87 15.07 14.68 15.65 657,234 15.044 2.63%
2016-01-29 0 0.380 0.375 0.380 0.350 0.390 43,718,750 16,159,062 0.3696 14.68 14.49 14.68 13.52 15.07 1,131,684 14.279 5.56%
2016-01-28 0 0.360 0.355 0.360 0.340 0.370 32,377,750 11,450,812 0.3537 13.91 13.71 13.91 13.13 14.29 838,116 13.663 -1.37%
2016-01-27 0 0.365 0.355 0.365 0.345 0.380 93,870,750 33,776,520 0.3598 14.10 13.71 14.10 13.33 14.68 2,429,897 13.900 4.29%
2016-01-26 0 0.350 0.350 0.355 0.315 0.395 68,650,000 24,436,050 0.3560 13.52 13.52 13.71 12.17 15.26 1,777,044 13.751 -9.09%
2016-01-25 0 0.385 0.380 0.385 0.370 0.455 122,025,000 50,156,975 0.4110 14.87 14.68 14.87 14.29 17.58 3,158,685 15.879 0.00%
2016-01-22 0 0.385 0.380 0.385 0.360 0.420 190,750,000 74,845,575 0.3924 14.87 14.68 14.87 13.91 16.23 4,937,670 15.158 11.59%
2016-01-21 0 0.345 0.335 0.340 0.255 0.630 306,218,500 126,571,958 0.4133 13.33 12.94 13.13 9.851 24.34 7,926,637 15.968 -45.24%
2016-01-20 0 0.630 0.620 0.630 0.620 0.650 29,560,000 18,571,950 0.6283 24.34 23.95 24.34 23.95 25.11 765,177 24.271 -3.08%
2016-01-19 0 0.650 0.640 0.650 0.630 0.660 21,785,500 13,922,055 0.6391 25.11 24.72 25.11 24.34 25.50 563,930 24.688 1.56%
2016-01-18 0 0.640 0.630 0.640 0.620 0.650 9,275,500 5,840,790 0.6297 24.72 24.34 24.72 23.95 25.11 240,101 24.326 -1.54%
2016-01-15 0 0.650 0.640 0.660 0.640 0.660 24,895,000 16,272,300 0.6536 25.11 24.72 25.50 24.72 25.50 644,421 25.251 -1.52%
2016-01-14 0 0.660 0.640 0.650 0.620 0.660 58,245,750 37,491,500 0.6437 25.50 24.72 25.11 23.95 25.50 1,507,724 24.866 1.54%
2016-01-13 0 0.650 0.640 0.650 0.620 0.670 38,275,000 24,664,900 0.6444 25.11 24.72 25.11 23.95 25.88 990,770 24.895 -1.52%
2016-01-12 0 0.660 0.640 0.660 0.630 0.680 44,280,750 28,801,157 0.6504 25.50 24.72 25.50 24.34 26.27 1,146,232 25.127 3.13%
2016-01-11 0 0.640 0.630 0.640 0.620 0.690 19,426,250 12,589,900 0.6481 24.72 24.34 24.72 23.95 26.66 502,859 25.037 -9.86%
2016-01-08 0 0.710 0.700 0.710 0.670 0.720 56,282,500 39,116,625 0.6950 27.43 27.04 27.43 25.88 27.81 1,456,904 26.849 4.41%
2016-01-07 0 0.680 0.670 0.680 0.610 0.700 59,310,250 40,172,660 0.6773 26.27 25.88 26.27 23.57 27.04 1,535,279 26.166 0.00%
2016-01-06 0 0.680 0.670 0.680 0.660 0.680 14,555,000 9,706,650 0.6669 26.27 25.88 26.27 25.50 26.27 376,764 25.763 0.00%
2016-01-05 0 0.680 0.670 0.680 0.640 0.720 35,539,168 23,775,942 0.6690 26.27 25.88 26.27 24.72 27.81 919,951 25.845 -5.56%
2016-01-04 0 0.720 0.700 0.720 0.700 0.780 24,021,000 17,470,870 0.7273 27.81 27.04 27.81 27.04 30.13 621,797 28.097 -7.69%
2015-12-31 0 0.780 0.770 0.790 0.750 0.810 30,105,500 23,535,460 0.7818 30.13 29.75 30.52 28.97 31.29 779,298 30.201 -1.27%
2015-12-30 0 0.790 0.780 0.790 0.780 0.810 52,031,750 41,377,780 0.7952 30.52 30.13 30.52 30.13 31.29 1,346,871 30.721 -2.47%
2015-12-29 0 0.810 0.800 0.820 0.760 0.820 55,590,000 43,885,160 0.7894 31.29 30.91 31.68 29.36 31.68 1,438,978 30.497 1.25%
2015-12-28 0 0.800 0.790 0.800 0.760 0.820 38,393,000 30,460,770 0.7934 30.91 30.52 30.91 29.36 31.68 993,824 30.650 5.26%
2015-12-24 0 0.760 0.750 0.760 0.740 0.770 7,355,375 5,553,110 0.7550 29.36 28.97 29.36 28.59 29.75 190,398 29.166 -1.30%
2015-12-23 0 0.770 0.760 0.770 0.680 0.770 51,379,500 37,032,055 0.7208 29.75 29.36 29.75 26.27 29.75 1,329,987 27.844 8.45%
2015-12-22 0 0.710 0.700 0.710 0.640 0.720 62,979,250 43,237,870 0.6865 27.43 27.04 27.43 24.72 27.81 1,630,253 26.522 10.94%
2015-12-21 0 0.640 0.630 0.640 0.620 0.650 52,791,468 33,957,230 0.6432 24.72 24.34 24.72 23.95 25.11 1,366,537 24.849 0.00%
2015-12-18 0 0.640 0.620 0.640 0.620 0.670 47,006,375 30,615,827 0.6513 24.72 23.95 24.72 23.95 25.88 1,216,786 25.161 -1.54%
2015-12-17 0 0.650 0.640 0.650 0.630 0.680 32,135,000 21,000,550 0.6535 25.11 24.72 25.11 24.34 26.27 831,832 25.246 -4.41%
2015-12-16 0 0.680 0.670 0.690 0.640 0.690 22,545,250 14,833,002 0.6579 26.27 25.88 26.66 24.72 26.66 583,596 25.417 1.49%
2015-12-15 0 0.670 0.660 0.670 0.660 0.680 13,164,750 8,778,992 0.6669 25.88 25.50 25.88 25.50 26.27 340,777 25.762 1.52%
2015-12-14 0 0.660 0.650 0.670 0.650 0.690 17,190,500 11,371,845 0.6615 25.50 25.11 25.88 25.11 26.66 444,986 25.556 0.00%
2015-12-11 0 0.660 0.640 0.660 0.630 0.680 25,240,000 16,489,950 0.6533 25.50 24.72 25.50 24.34 26.27 653,351 25.239 1.54%
2015-12-10 0 0.650 0.640 0.650 0.630 0.690 45,236,500 29,402,135 0.6500 25.11 24.72 25.11 24.34 26.66 1,170,972 25.109 0.00%
2015-12-09 0 0.650 0.640 0.660 0.630 0.710 92,350,500 61,886,505 0.6701 25.11 24.72 25.50 24.34 27.43 2,390,544 25.888 -7.14%
2015-12-08 0 0.700 0.680 0.690 0.670 0.800 73,921,125 52,923,345 0.7159 27.04 26.27 26.66 25.88 30.91 1,913,490 27.658 -12.50%
2015-12-07 0 0.800 0.790 0.800 0.770 0.830 21,879,500 17,362,780 0.7936 30.91 30.52 30.91 29.75 32.06 566,363 30.657 2.56%
2015-12-04 0 0.780 0.770 0.780 0.750 0.790 56,293,875 47,698,167 0.8473 30.13 29.75 30.13 28.97 30.52 1,457,198 32.733 1.30%
2015-12-03 0 0.770 0.750 0.760 0.720 0.880 169,197,500 132,541,115 0.7834 29.75 28.97 29.36 27.81 34.00 4,379,772 30.262 -10.47%
2015-12-02 0 0.860 0.850 0.860 0.840 0.930 43,751,250 38,025,650 0.8691 33.22 32.84 33.22 32.45 35.93 1,132,526 33.576 -6.52%
2015-12-01 0 0.920 0.910 0.920 0.860 0.950 83,705,750 72,021,710 0.8604 35.54 35.15 35.54 33.22 36.70 2,166,770 33.239 3.37%
2015-11-30 0 0.890 0.880 0.890 0.800 0.950 85,982,500 75,366,725 0.8765 34.38 34.00 34.38 30.91 36.70 2,225,705 33.862 -8.25%
2015-11-27 0 0.970 0.960 0.970 0.910 0.970 48,310,923 45,108,700 0.9337 37.47 37.09 37.47 35.15 37.47 1,250,555 36.071 0.00%
2015-11-26 0 0.970 0.960 0.970 0.890 0.970 55,265,975 51,897,721 0.9391 37.47 37.09 37.47 34.38 37.47 1,430,591 36.277 7.78%
2015-11-25 0 0.900 0.880 0.900 0.860 0.930 52,045,000 46,236,412 0.8884 34.77 34.00 34.77 33.22 35.93 1,347,214 34.320 -3.23%
2015-11-24 0 0.930 0.920 0.930 0.910 0.970 38,716,625 36,040,316 0.9309 35.93 35.54 35.93 35.15 37.47 1,002,201 35.961 -4.12%
2015-11-23 0 0.970 0.950 0.970 0.940 0.990 44,179,900 42,488,191 0.9617 37.47 36.70 37.47 36.31 38.25 1,143,621 37.152 -2.02%
2015-11-20 0 0.990 0.980 0.990 0.930 1.000 67,620,718 65,286,229 0.9655 38.25 37.86 38.25 35.93 38.63 1,750,400 37.298 3.13%
2015-11-19 0 0.960 0.950 0.960 0.890 0.960 73,838,875 69,206,791 0.9373 37.09 36.70 37.09 34.38 37.09 1,911,361 36.208 7.87%
2015-11-18 0 0.890 0.890 0.900 0.880 0.920 57,033,750 51,584,220 0.9045 34.38 34.38 34.77 34.00 35.54 1,476,350 34.940 -3.26%
2015-11-17 0 0.920 0.900 0.920 0.870 0.930 40,490,550 36,605,912 0.9041 35.54 34.77 35.54 33.61 35.93 1,048,121 34.925 3.37%
2015-11-16 0 0.890 0.890 0.900 0.820 0.910 51,004,750 44,729,815 0.8770 34.38 34.38 34.77 31.68 35.15 1,320,286 33.879 5.95%
2015-11-13 0 0.840 0.840 0.850 0.830 0.880 63,677,962 50,935,638 0.7999 32.45 32.45 32.84 32.06 34.00 1,648,340 30.901 -1.18%
2015-11-12 0 0.850 0.830 0.850 0.820 0.860 36,107,875 30,367,868 0.8410 32.84 32.06 32.84 31.68 33.22 934,673 32.490 3.66%
2015-11-11 0 0.820 0.820 0.830 0.820 0.860 34,430,875 28,789,527 0.8362 31.68 31.68 32.06 31.68 33.22 891,262 32.302 -2.38%
2015-11-10 0 0.840 0.820 0.830 0.750 0.840 68,917,954 55,520,738 0.8056 32.45 31.68 32.06 28.97 32.45 1,783,980 31.122 10.53%
2015-11-09 0 0.760 0.760 0.770 0.750 0.790 33,141,500 25,346,885 0.7648 29.36 29.36 29.75 28.97 30.52 857,886 29.546 -5.00%
2015-11-06 0 0.800 0.790 0.800 0.720 0.820 61,570,499 47,717,535 0.7750 30.91 30.52 30.91 27.81 31.68 1,593,787 29.940 11.11%
2015-11-05 0 0.720 0.720 0.730 0.720 0.750 34,995,000 24,367,150 0.6963 27.81 27.81 28.20 27.81 28.97 905,865 26.899 -4.00%
2015-11-04 0 0.750 0.740 0.750 0.700 0.760 44,096,375 32,055,676 0.7269 28.97 28.59 28.97 27.04 29.36 1,141,459 28.083 7.14%
2015-11-03 0 0.700 0.690 0.700 0.670 0.710 29,820,625 20,467,557 0.6864 27.04 26.66 27.04 25.88 27.43 771,924 26.515 0.00%
2015-11-02 0 0.700 0.680 0.700 0.630 0.720 74,501,875 48,926,147 0.6567 27.04 26.27 27.04 24.34 27.81 1,928,523 25.370 9.38%
2015-10-30 0 0.640 0.630 0.640 0.620 0.650 6,902,000 4,360,800 0.6318 24.72 24.34 24.72 23.95 25.11 178,662 24.408 0.00%
2015-10-29 0 0.640 0.640 0.650 0.640 0.680 42,902,250 27,388,072 0.6384 24.72 24.72 25.11 24.72 26.27 1,110,549 24.662 -1.54%
2015-10-28 0 0.650 0.640 0.650 0.630 0.660 13,635,000 8,756,500 0.6422 25.11 24.72 25.11 24.34 25.50 352,950 24.809 3.17%
2015-10-27 0 0.630 0.620 0.630 0.610 0.640 24,717,750 15,360,125 0.6214 24.34 23.95 24.34 23.57 24.72 639,833 24.006 1.61%
2015-10-26 0 0.620 0.610 0.620 0.600 0.660 18,130,750 11,168,500 0.6160 23.95 23.57 23.95 23.18 25.50 469,325 23.797 -4.62%
2015-10-23 0 0.650 0.640 0.650 0.630 0.660 6,720,375 4,304,585 0.6405 25.11 24.72 25.11 24.34 25.50 173,961 24.745 0.00%
2015-10-22 0 0.650 0.640 0.650 0.630 0.650 7,920,000 5,079,700 0.6414 25.11 24.72 25.11 24.34 25.11 205,014 24.777 0.00%
2015-10-20 0 0.650 0.640 0.650 0.640 0.670 18,350,000 11,846,450 0.6456 25.11 24.72 25.11 24.72 25.88 475,000 24.940 0.00%
2015-10-19 0 0.650 0.640 0.650 0.640 0.660 9,212,000 5,959,040 0.6469 25.11 24.72 25.11 24.72 25.50 238,458 24.990 0.00%
2015-10-16 0 0.650 0.640 0.650 0.640 0.670 11,840,875 7,736,233 0.6533 25.11 24.72 25.11 24.72 25.88 306,508 25.240 0.00%
2015-10-15 0 0.650 0.650 0.660 0.650 0.670 13,925,000 9,145,712 0.6568 25.11 25.11 25.50 25.11 25.88 360,456 25.373 -2.99%
2015-10-14 0 0.670 0.660 0.670 0.650 0.690 13,320,000 8,829,150 0.6628 25.88 25.50 25.88 25.11 26.66 344,796 25.607 -1.47%
2015-10-13 0 0.680 0.660 0.680 0.660 0.690 7,180,000 4,846,050 0.6749 26.27 25.50 26.27 25.50 26.66 185,858 26.074 0.00%
2015-10-12 0 0.680 0.670 0.680 0.660 0.700 13,256,750 8,998,597 0.6788 26.27 25.88 26.27 25.50 27.04 343,158 26.223 -1.45%
2015-10-09 0 0.690 0.670 0.690 0.670 0.700 13,287,500 9,047,925 0.6809 26.66 25.88 26.66 25.88 27.04 343,954 26.306 -1.43%
2015-10-08 0 0.700 0.690 0.700 0.680 0.720 15,775,000 10,895,100 0.6907 27.04 26.66 27.04 26.27 27.81 408,345 26.681 -1.41%
2015-10-07 0 0.710 0.700 0.710 0.680 0.710 12,687,500 8,781,825 0.6922 27.43 27.04 27.43 26.27 27.43 328,423 26.739 2.90%
2015-10-06 0 0.690 0.680 0.690 0.680 0.710 6,641,000 4,613,732 0.6947 26.66 26.27 26.66 26.27 27.43 171,906 26.839 -1.43%
2015-10-05 0 0.700 0.690 0.700 0.670 0.710 19,048,000 13,154,530 0.6906 27.04 26.66 27.04 25.88 27.43 493,068 26.679 4.48%
2015-10-02 0 0.670 0.670 0.680 0.650 0.700 18,030,500 12,057,957 0.6688 25.88 25.88 26.27 25.11 27.04 466,730 25.835 4.69%
2015-09-30 0 0.640 0.630 0.640 0.620 0.650 5,223,000 3,315,550 0.6348 24.72 24.34 24.72 23.95 25.11 135,200 24.523 4.92%
2015-09-29 0 0.610 0.600 0.620 0.600 0.650 12,015,000 7,423,250 0.6178 23.57 23.18 23.95 23.18 25.11 311,015 23.868 -6.15%
2015-09-25 0 0.650 0.640 0.650 0.630 0.670 13,668,500 8,889,085 0.6503 25.11 24.72 25.11 24.34 25.88 353,817 25.123 3.17%
2015-09-24 0 0.630 0.630 0.640 0.620 0.640 7,018,625 4,428,975 0.6310 24.34 24.34 24.72 23.95 24.72 181,681 24.378 -1.56%
2015-09-23 0 0.640 0.630 0.640 0.600 0.650 47,298,397 29,720,736 0.6284 24.72 24.34 24.72 23.18 25.11 1,224,345 24.275 3.23%
2015-09-22 0 0.620 0.610 0.620 0.600 0.630 17,290,500 10,569,985 0.6113 23.95 23.57 23.95 23.18 24.34 447,574 23.616 3.33%
2015-09-21 0 0.600 0.590 0.600 0.590 0.620 10,186,074 6,172,142 0.6059 23.18 22.79 23.18 22.79 23.95 263,672 23.408 -3.23%
2015-09-18 0 0.620 0.610 0.620 0.590 0.620 6,387,250 3,875,870 0.6068 23.95 23.57 23.95 22.79 23.95 165,338 23.442 3.33%
2015-09-17 0 0.600 0.590 0.600 0.580 0.640 15,665,000 9,472,800 0.6047 23.18 22.79 23.18 22.41 24.72 405,497 23.361 -4.76%
2015-09-16 0 0.630 0.620 0.630 0.610 0.630 5,833,000 3,601,770 0.6175 24.34 23.95 24.34 23.57 24.34 150,990 23.854 1.61%
2015-09-15 0 0.620 0.600 0.620 0.600 0.640 18,767,375 11,497,732 0.6126 23.95 23.18 23.95 23.18 24.72 485,804 23.667 -4.62%
2015-09-14 0 0.650 0.640 0.650 0.620 0.660 12,418,005 7,922,833 0.6380 25.11 24.72 25.11 23.95 25.50 321,447 24.647 0.00%
2015-09-11 0 0.650 0.640 0.650 0.620 0.660 22,619,750 14,417,065 0.6374 25.11 24.72 25.11 23.95 25.50 585,525 24.622 0.00%
2015-09-10 0 0.650 0.640 0.650 0.620 0.650 10,110,900 6,424,581 0.6354 25.11 24.72 25.11 23.95 25.11 261,726 24.547 -1.52%
2015-09-09 0 0.660 0.640 0.660 0.630 0.670 17,210,750 11,108,339 0.6454 25.50 24.72 25.50 24.34 25.88 445,510 24.934 3.13%
2015-09-08 0 0.640 0.640 0.650 0.610 0.670 39,488,000 25,243,450 0.6393 24.72 24.72 25.11 23.57 25.88 1,022,169 24.696 3.23%
2015-09-07 0 0.620 0.610 0.620 0.580 0.630 18,570,000 11,232,700 0.6049 23.95 23.57 23.95 22.41 24.34 480,695 23.368 -1.59%
2015-09-04 0 0.630 0.620 0.630 0.620 0.640 4,292,000 2,688,805 0.6265 24.34 23.95 24.34 23.95 24.72 111,101 24.201 -1.56%
2015-09-02 0 0.640 0.630 0.640 0.600 0.640 44,547,125 25,278,842 0.5675 24.72 24.34 24.72 23.18 24.72 1,153,127 21.922 0.00%
2015-09-01 0 0.640 0.620 0.640 0.620 0.680 51,552,500 33,203,100 0.6441 24.72 23.95 24.72 23.95 26.27 1,334,465 24.881 3.23%
2015-08-31 0 0.620 0.610 0.620 0.590 0.640 7,593,500 4,657,880 0.6134 23.95 23.57 23.95 22.79 24.72 196,562 23.697 0.00%
2015-08-28 0 0.620 0.600 0.620 0.580 0.630 30,985,100 18,883,671 0.6094 23.95 23.18 23.95 22.41 24.34 802,067 23.544 5.08%
2015-08-27 0 0.590 0.580 0.590 0.510 0.590 64,871,624 35,976,550 0.5546 22.79 22.41 22.79 19.70 22.79 1,679,238 21.424 18.00%
2015-08-26 0 0.500 0.495 0.500 0.485 0.520 14,894,000 7,464,930 0.5012 19.32 19.12 19.32 18.74 20.09 385,540 19.362 1.01%
2015-08-25 0 0.495 0.495 0.500 0.450 0.520 78,141,029 38,646,888 0.4946 19.12 19.12 19.32 17.38 20.09 2,022,724 19.106 5.32%
2015-08-24 0 0.470 0.460 0.475 0.460 0.550 65,196,500 31,613,095 0.4849 18.16 17.77 18.35 17.77 21.25 1,687,648 18.732 -18.97%
2015-08-21 0 0.580 0.580 0.590 0.550 0.650 37,029,749 21,690,469 0.5858 22.41 22.41 22.79 21.25 25.11 958,536 22.629 -14.71%
2015-08-20 0 0.680 0.670 0.680 0.660 0.720 11,101,250 7,482,162 0.6740 26.27 25.88 26.27 25.50 27.81 287,362 26.037 -5.56%
2015-08-19 0 0.720 0.700 0.720 0.630 0.720 27,557,500 18,670,306 0.6775 27.81 27.04 27.81 24.34 27.81 713,341 26.173 2.86%
2015-08-18 0 0.700 0.690 0.700 0.690 0.770 24,217,500 17,463,700 0.7211 27.04 26.66 27.04 26.66 29.75 626,884 27.858 -5.41%
2015-08-17 0 0.740 0.730 0.740 0.720 0.770 9,151,750 6,753,853 0.7380 28.59 28.20 28.59 27.81 29.75 236,898 28.510 -2.63%
2015-08-14 0 0.760 0.750 0.760 0.720 0.780 13,227,500 9,875,975 0.7466 29.36 28.97 29.36 27.81 30.13 342,401 28.843 0.00%
2015-08-13 0 0.760 0.750 0.760 0.720 0.770 18,589,500 13,997,312 0.7530 29.36 28.97 29.36 27.81 29.75 481,200 29.088 5.56%
2015-08-12 0 0.720 0.700 0.720 0.660 0.760 23,670,000 16,665,300 0.7041 27.81 27.04 27.81 25.50 29.36 612,711 27.199 -1.37%
2015-08-11 0 0.730 0.720 0.730 0.700 0.780 29,788,000 22,217,051 0.7458 28.20 27.81 28.20 27.04 30.13 771,079 28.813 0.00%
2015-08-10 0 0.730 0.720 0.730 0.650 0.740 44,750,375 31,265,530 0.6987 28.20 27.81 28.20 25.11 28.59 1,158,388 26.991 8.96%
2015-08-07 0 0.670 0.660 0.670 0.580 0.700 46,547,625 30,321,222 0.6514 25.88 25.50 25.88 22.41 27.04 1,204,911 25.165 13.56%
2015-08-06 0 0.590 0.570 0.590 0.560 0.590 10,541,000 6,003,480 0.5695 22.79 22.02 22.79 21.63 22.79 272,860 22.002 5.36%
2015-08-05 0 0.560 0.560 0.570 0.550 0.580 9,760,000 5,449,500 0.5584 21.63 21.63 22.02 21.25 22.41 252,643 21.570 1.82%
2015-08-04 0 0.550 0.550 0.560 0.520 0.560 6,315,625 3,434,228 0.5438 21.25 21.25 21.63 20.09 21.63 163,483 21.007 0.00%
2015-08-03 0 0.550 0.540 0.550 0.530 0.580 9,501,999 5,285,649 0.5563 21.25 20.86 21.25 20.47 22.41 245,965 21.489 -1.79%
2015-07-31 0 0.560 0.540 0.560 0.540 0.580 18,298,625 10,198,445 0.5573 21.63 20.86 21.63 20.86 22.41 473,670 21.531 0.00%
2015-07-30 0 0.560 0.550 0.560 0.540 0.590 15,847,000 9,009,020 0.5685 21.63 21.25 21.63 20.86 22.79 410,208 21.962 -5.08%
2015-07-29 0 0.590 0.580 0.590 0.540 0.590 24,138,875 13,543,026 0.5610 22.79 22.41 22.79 20.86 22.79 624,848 21.674 5.36%
2015-07-28 0 0.560 0.550 0.560 0.480 0.580 33,841,500 18,391,845 0.5435 21.63 21.25 21.63 18.54 22.41 876,006 20.995 7.69%
2015-07-27 0 0.520 0.520 0.530 0.500 0.680 60,689,699 34,969,094 0.5762 20.09 20.09 20.47 19.32 26.27 1,570,987 22.259 -24.64%
2015-07-24 0 0.690 0.680 0.690 0.660 0.700 26,594,068 18,289,903 0.6877 26.66 26.27 26.66 25.50 27.04 688,402 26.569 1.47%
2015-07-23 0 0.680 0.680 0.690 0.670 0.700 19,666,822 13,542,077 0.6886 26.27 26.27 26.66 25.88 27.04 509,087 26.601 0.00%
2015-07-22 0 0.680 0.670 0.680 0.660 0.690 15,070,000 10,192,275 0.6763 26.27 25.88 26.27 25.50 26.66 390,095 26.128 0.00%
2015-07-21 0 0.680 0.680 0.700 0.680 0.710 29,297,750 20,350,192 0.6946 26.27 26.27 27.04 26.27 27.43 758,389 26.833 -1.45%
2015-07-20 0 0.690 0.680 0.700 0.680 0.720 19,740,750 13,718,295 0.6949 26.66 26.27 27.04 26.27 27.81 511,000 26.846 1.47%
2015-07-17 0 0.680 0.670 0.680 0.640 0.680 12,697,250 8,381,887 0.6601 26.27 25.88 26.27 24.72 26.27 328,675 25.502 4.62%
2015-07-16 0 0.650 0.640 0.650 0.600 0.660 11,557,875 7,394,681 0.6398 25.11 24.72 25.11 23.18 25.50 299,182 24.716 3.17%
2015-07-15 0 0.630 0.630 0.650 0.630 0.700 28,599,964 18,723,197 0.6547 24.34 24.34 25.11 24.34 27.04 740,326 25.290 -10.00%
2015-07-14 0 0.700 0.690 0.700 0.620 0.740 40,396,500 27,124,687 0.6715 27.04 26.66 27.04 23.95 28.59 1,045,686 25.940 0.00%
2015-07-13 0 0.700 0.690 0.700 0.620 0.700 41,851,398 28,036,261 0.6699 27.04 26.66 27.04 23.95 27.04 1,083,347 25.879 -2.78%
2015-07-10 0 0.720 0.710 0.720 0.550 0.720 79,701,000 53,403,781 0.6701 27.81 27.43 27.81 21.25 27.81 2,063,105 25.885 24.14%
2015-07-09 0 0.580 0.580 0.590 0.390 0.590 94,770,348 45,837,065 0.4837 22.41 22.41 22.79 15.07 22.79 2,453,183 18.685 48.72%
2015-07-08 0 0.390 0.385 0.390 0.280 0.425 132,356,000 49,815,611 0.3764 15.07 14.87 15.07 10.82 16.42 3,426,109 14.540 4.00%
2015-07-07 0 0.375 0.370 0.375 0.355 0.520 220,872,531 88,555,382 0.4009 14.49 14.29 14.49 13.71 20.09 5,717,409 15.489 -29.25%
2015-07-06 0 0.530 0.510 0.530 0.480 0.790 117,287,375 68,187,750 0.5814 20.47 19.70 20.47 18.54 30.52 3,036,049 22.459 -24.29%
2015-07-03 0 0.700 0.690 0.720 0.690 0.820 67,473,500 49,463,653 0.7331 27.04 26.66 27.81 26.66 31.68 1,746,589 28.320 -14.63%
2015-07-02 0 0.820 0.810 0.820 0.790 0.850 13,045,138 10,623,009 0.8143 31.68 31.29 31.68 30.52 32.84 337,681 31.459 0.00%
2015-06-30 0 0.820 0.820 0.850 0.740 0.880 68,993,874 56,190,161 0.8144 31.68 31.68 32.84 28.59 34.00 1,785,945 31.462 -6.82%
2015-06-29 0 0.880 0.870 0.880 0.870 1.040 53,015,000 49,619,000 0.9359 34.00 33.61 34.00 33.61 40.18 1,372,323 36.157 -12.87%
2015-06-26 0 1.010 1.010 1.020 1.000 1.050 32,405,000 33,095,275 1.0213 39.02 39.02 39.40 38.63 40.56 838,822 39.454 -0.98%
2015-06-25 0 1.020 1.010 1.050 0.990 1.050 25,470,000 25,871,450 1.0158 39.40 39.02 40.56 38.25 40.56 659,305 39.240 0.00%
2015-06-24 0 1.020 1.010 1.020 1.000 1.060 11,708,171 11,963,842 1.0218 39.40 39.02 39.40 38.63 40.95 303,073 39.475 2.00%
2015-06-23 0 1.000 0.990 1.000 0.990 1.020 16,138,965 16,148,536 1.0006 38.63 38.25 38.63 38.25 39.40 417,766 38.654 -1.96%
2015-06-22 0 1.020 1.010 1.020 0.990 1.080 19,080,772 19,355,734 1.0144 39.40 39.02 39.40 38.25 41.72 493,916 39.188 -1.92%
2015-06-19 0 1.040 1.020 1.050 1.020 1.100 18,665,427 19,806,372 1.0611 40.18 39.40 40.56 39.40 42.49 483,165 40.993 -4.59%
2015-06-18 0 1.090 1.080 1.090 1.080 1.140 16,530,000 18,280,450 1.1059 42.11 41.72 42.11 41.72 44.04 427,888 42.722 -2.68%
2015-06-17 0 1.120 1.110 1.120 1.080 1.120 4,075,654 4,482,529 1.0998 43.27 42.88 43.27 41.72 43.27 105,501 42.488 0.00%
2015-06-16 0 1.120 1.110 1.120 1.070 1.130 10,732,500 11,737,325 1.0936 43.27 42.88 43.27 41.34 43.65 277,817 42.248 0.00%
2015-06-15 0 1.120 1.120 1.130 1.120 1.160 6,840,000 7,761,000 1.1346 43.27 43.27 43.65 43.27 44.81 177,057 43.833 -5.08%
2015-06-12 0 1.180 1.170 1.180 1.120 1.180 27,550,985 31,983,256 1.1609 45.59 45.20 45.59 43.27 45.59 713,173 44.846 2.61%
2015-06-11 0 1.150 1.140 1.150 1.070 1.150 11,775,400 13,026,264 1.1062 44.43 44.04 44.43 41.34 44.43 304,813 42.735 10.27%
2015-06-10 0 1.100 1.090 1.100 1.020 1.120 10,944,642 11,655,291 1.0649 40.29 39.92 40.29 37.36 41.02 298,832 39.003 6.80%
2015-06-09 0 1.030 1.020 1.030 0.990 1.140 32,442,666 33,797,837 1.0418 37.72 37.36 37.72 36.26 41.75 885,813 38.155 -7.21%
2015-06-08 0 1.110 1.100 1.110 1.090 1.170 21,296,213 24,106,022 1.1319 40.65 40.29 40.65 39.92 42.85 581,471 41.457 -5.13%
2015-06-05 0 1.170 1.160 1.170 1.120 1.200 25,550,877 29,700,154 1.1624 42.85 42.48 42.85 41.02 43.95 697,640 42.572 1.74%
2015-06-04 0 1.150 1.150 1.180 1.110 1.200 22,891,671 26,527,420 1.1588 42.12 42.12 43.22 40.65 43.95 625,033 42.442 0.88%
2015-06-03 0 1.140 1.130 1.150 1.110 1.190 97,143,142 110,081,456 1.1332 41.75 41.39 42.12 40.65 43.58 2,652,391 41.503 0.88%
2015-06-02 0 1.130 1.130 1.140 0.920 1.150 79,284,444 84,694,924 1.0682 41.39 41.39 41.75 33.69 42.12 2,164,778 39.124 -1.74%
2015-06-01 0 1.150 1.130 1.150 1.130 1.240 15,670,000 18,309,735 1.1685 42.12 41.39 42.12 41.39 45.41 427,853 42.794 -0.86%
2015-05-29 0 1.160 1.150 1.170 1.150 1.230 20,696,371 24,366,840 1.1773 42.48 42.12 42.85 42.12 45.05 565,093 43.120 -6.45%
2015-05-28 0 1.240 1.240 1.250 1.200 1.300 29,590,000 37,363,000 1.2627 45.41 45.41 45.78 43.95 47.61 807,924 46.246 0.00%
2015-05-27 0 1.240 1.230 1.260 1.230 1.280 30,375,000 37,984,750 1.2505 45.41 45.05 46.15 45.05 46.88 829,357 45.800 -0.80%
2015-05-26 0 1.250 1.240 1.260 1.190 1.300 32,855,000 41,285,900 1.2566 45.78 45.41 46.15 43.58 47.61 897,071 46.023 5.04%
2015-05-22 0 1.190 1.190 1.200 1.130 1.210 34,891,288 41,295,035 1.1835 43.58 43.58 43.95 41.39 44.32 952,670 43.347 5.31%
2015-05-21 0 1.130 1.130 1.140 1.080 1.160 29,554,140 33,726,364 1.1412 41.39 41.39 41.75 39.55 42.48 806,945 41.795 2.73%
2015-05-20 0 1.100 1.100 1.110 1.050 1.110 13,491,399 14,639,468 1.0851 40.29 40.29 40.65 38.46 40.65 368,368 39.741 1.85%
2015-05-19 0 1.080 1.080 1.090 1.060 1.130 14,350,285 15,820,137 1.1024 39.55 39.55 39.92 38.82 41.39 391,819 40.376 0.00%
2015-05-18 0 1.080 1.080 1.090 1.010 1.150 32,401,056 36,007,764 1.1113 39.55 39.55 39.92 36.99 42.12 884,677 40.702 0.00%
2015-05-15 0 1.080 1.070 1.080 0.990 1.100 32,596,142 33,852,277 1.0385 39.55 39.19 39.55 36.26 40.29 890,003 38.036 6.93%
2015-05-14 0 1.010 1.000 1.020 0.990 1.020 24,197,571 24,477,775 1.0116 36.99 36.62 37.36 36.26 37.36 660,689 37.049 0.00%
2015-05-13 0 1.010 1.010 1.020 0.960 1.030 35,762,640 36,052,940 1.0081 36.99 36.99 37.36 35.16 37.72 976,461 36.922 -2.88%
2015-05-12 0 1.040 1.040 1.050 1.010 1.060 30,509,655 31,985,111 1.0484 38.09 38.09 38.46 36.99 38.82 833,034 38.396 -0.95%
2015-05-11 0 1.050 1.030 1.050 0.980 1.050 43,795,000 44,374,400 1.0132 38.46 37.72 38.46 35.89 38.46 1,195,776 37.109 6.06%
2015-05-08 0 0.990 0.990 1.000 0.930 1.010 34,690,073 33,990,964 0.9798 36.26 36.26 36.62 34.06 36.99 947,176 35.887 6.45%
2015-05-07 0 0.930 0.930 0.940 0.860 0.980 38,174,027 35,318,828 0.9252 34.06 34.06 34.43 31.50 35.89 1,042,302 33.885 4.49%
2015-05-06 0 0.890 0.880 0.890 0.870 0.930 18,503,583 16,620,088 0.8982 32.60 32.23 32.60 31.86 34.06 505,221 32.897 -3.26%
2015-05-05 0 0.920 0.920 0.930 0.900 0.930 24,499,238 22,480,429 0.9176 33.69 33.69 34.06 32.96 34.06 668,926 33.607 0.00%
2015-05-04 0 0.920 0.910 0.920 0.870 0.940 26,875,341 24,284,608 0.9036 33.69 33.33 33.69 31.86 34.43 733,803 33.094 5.75%
2015-04-30 0 0.870 0.870 0.880 0.840 0.900 30,961,142 27,210,259 0.8789 31.86 31.86 32.23 30.76 32.96 845,361 32.188 1.16%
2015-04-29 0 0.860 0.850 0.860 0.780 0.900 47,760,000 40,726,500 0.8527 31.50 31.13 31.50 28.57 32.96 1,304,036 31.231 11.69%
2015-04-28 0 0.770 0.760 0.770 0.720 0.770 27,434,857 20,406,248 0.7438 28.20 27.83 28.20 26.37 28.20 749,080 27.242 8.96%
2015-04-27 0 0.860 0.850 0.860 0.780 0.860 55,524,999 45,660,999 0.8224 25.88 25.58 25.88 23.47 25.88 1,845,006 24.748 10.26%
2015-04-24 0 0.780 0.770 0.780 0.750 0.810 43,530,570 34,049,457 0.7822 23.47 23.17 23.47 22.57 24.38 1,446,451 23.540 4.00%
2015-04-23 0 0.750 0.750 0.760 0.710 0.760 31,868,713 23,528,792 0.7383 22.57 22.57 22.87 21.37 22.87 1,058,946 22.219 5.63%
2015-04-22 0 0.710 0.710 0.720 0.700 0.720 18,829,429 13,455,517 0.7146 21.37 21.37 21.67 21.07 21.67 625,672 21.506 1.43%
2015-04-21 0 0.700 0.700 0.710 0.690 0.720 13,259,761 9,344,046 0.7047 21.07 21.07 21.37 20.77 21.67 440,600 21.208 0.00%
2015-04-20 0 0.700 0.690 0.700 0.690 0.720 19,763,775 13,959,570 0.7063 21.07 20.77 21.07 20.77 21.67 656,718 21.257 -2.78%
2015-04-17 0 0.720 0.720 0.730 0.710 0.760 31,923,570 23,556,227 0.7379 21.67 21.67 21.97 21.37 22.87 1,060,769 22.207 1.41%
2015-04-16 0 0.710 0.710 0.720 0.670 0.720 50,326,711 35,047,139 0.6964 21.37 21.37 21.67 20.16 21.67 1,672,275 20.958 5.97%
2015-04-15 0 0.670 0.670 0.680 0.620 0.800 86,061,199 59,156,196 0.6874 20.16 20.16 20.46 18.66 24.08 2,859,675 20.686 -18.29%
2015-04-14 1 0.820 0.820 0.830 0.760 0.870 32,191,128 26,514,847 0.8237 24.68 24.68 24.98 22.87 26.18 1,069,659 24.788 7.89%
2015-04-13 0 0.760 0.760 0.770 0.730 0.770 46,922,857 34,992,121 0.7457 22.87 22.87 23.17 21.97 23.17 1,559,171 22.443 4.11%
2015-04-10 0 0.730 0.720 0.740 0.720 0.780 28,443,599 21,159,382 0.7439 21.97 21.67 22.27 21.67 23.47 945,135 22.388 1.39%
2015-04-09 0 0.720 0.720 0.730 0.710 0.760 32,142,855 23,627,704 0.7351 21.67 21.67 21.97 21.37 22.87 1,068,055 22.122 1.41%
2015-04-08 0 0.710 0.700 0.720 0.690 0.740 20,336,428 14,539,399 0.7149 21.37 21.07 21.67 20.77 22.27 675,747 21.516 4.41%
2015-04-02 0 0.680 0.680 0.690 0.670 0.690 12,620,971 8,548,190 0.6773 20.46 20.46 20.77 20.16 20.77 419,375 20.383 1.49%
2015-04-01 0 0.670 0.660 0.670 0.640 0.670 12,120,000 7,951,400 0.6561 20.16 19.86 20.16 19.26 20.16 402,728 19.744 3.08%
2015-03-31 0 0.650 0.640 0.650 0.630 0.660 10,644,856 6,811,476 0.6399 19.56 19.26 19.56 18.96 19.86 353,711 19.257 -1.52%
2015-03-30 0 0.660 0.640 0.660 0.640 0.670 11,723,571 7,669,214 0.6542 19.86 19.26 19.86 19.26 20.16 389,555 19.687 0.00%
2015-03-27 0 0.660 0.640 0.660 0.630 0.670 17,065,000 11,123,700 0.6518 19.86 19.26 19.86 18.96 20.16 567,042 19.617 -1.49%
2015-03-26 0 0.670 0.660 0.680 0.640 0.690 18,080,000 11,993,150 0.6633 20.16 19.86 20.46 19.26 20.77 600,769 19.963 -2.90%
2015-03-25 0 0.690 0.680 0.690 0.670 0.700 11,135,000 7,655,550 0.6875 20.77 20.46 20.77 20.16 21.07 369,998 20.691 -1.43%
2015-03-24 0 0.700 0.690 0.700 0.690 0.710 12,177,857 8,489,135 0.6971 21.07 20.77 21.07 20.77 21.37 404,651 20.979 -1.41%
2015-03-23 0 0.710 0.700 0.710 0.690 0.720 9,690,000 6,841,250 0.7060 21.37 21.07 21.37 20.77 21.67 321,983 21.247 -1.39%
2015-03-20 0 0.720 0.710 0.720 0.710 0.740 9,575,000 6,921,200 0.7228 21.67 21.37 21.67 21.37 22.27 318,162 21.754 -2.70%
2015-03-19 0 0.740 0.730 0.740 0.710 0.760 10,432,255 7,646,129 0.7329 22.27 21.97 22.27 21.37 22.87 346,647 22.057 -2.63%
2015-03-18 0 0.760 0.740 0.760 0.740 0.770 9,625,000 7,258,925 0.7542 22.87 22.27 22.87 22.27 23.17 319,823 22.697 1.33%
2015-03-17 0 0.750 0.740 0.750 0.740 0.760 8,935,000 6,704,000 0.7503 22.57 22.27 22.57 22.27 22.87 296,896 22.580 0.00%
2015-03-16 0 0.750 0.740 0.760 0.730 0.780 8,980,142 6,724,350 0.7488 22.57 22.27 22.87 21.97 23.47 298,396 22.535 -2.60%
2015-03-13 0 0.770 0.760 0.770 0.750 0.770 7,520,000 5,721,100 0.7608 23.17 22.87 23.17 22.57 23.17 249,877 22.896 2.67%
2015-03-12 0 0.750 0.750 0.760 0.730 0.760 8,632,166 6,467,359 0.7492 22.57 22.57 22.87 21.97 22.87 286,833 22.547 1.35%
2015-03-11 0 0.740 0.730 0.740 0.730 0.760 9,115,000 6,790,250 0.7450 22.27 21.97 22.27 21.97 22.87 302,877 22.419 -1.33%
2015-03-10 0 0.750 0.750 0.760 0.740 0.780 16,185,000 12,312,950 0.7608 22.57 22.57 22.87 22.27 23.47 537,801 22.895 0.00%
2015-03-09 0 0.750 0.750 0.760 0.700 0.760 7,400,000 5,396,650 0.7293 22.57 22.57 22.87 21.07 22.87 245,890 21.947 4.17%
2015-03-06 0 0.720 0.720 0.730 0.710 0.740 7,810,000 5,620,150 0.7196 21.67 21.67 21.97 21.37 22.27 259,514 21.656 0.00%
2015-03-05 0 0.720 0.720 0.730 0.710 0.740 8,800,285 6,410,043 0.7284 21.67 21.67 21.97 21.37 22.27 292,419 21.921 -1.37%
2015-03-04 0 0.730 0.720 0.730 0.720 0.750 8,715,000 6,419,550 0.7366 21.97 21.67 21.97 21.67 22.57 289,585 22.168 0.00%
2015-03-03 0 0.730 0.720 0.740 0.720 0.740 7,735,000 5,640,250 0.7292 21.97 21.67 22.27 21.67 22.27 257,022 21.945 2.82%
2015-03-02 0 0.710 0.700 0.720 0.700 0.750 6,515,000 4,771,950 0.7325 21.37 21.07 21.67 21.07 22.57 216,483 22.043 -4.05%
2015-02-27 0 0.740 0.720 0.740 0.710 0.760 3,778,572 2,746,507 0.7269 22.27 21.67 22.27 21.37 22.87 125,556 21.875 -1.33%
2015-02-26 0 0.750 0.740 0.750 0.750 0.780 1,960,000 1,485,300 0.7578 22.57 22.27 22.57 22.57 23.47 65,128 22.806 -1.32%
2015-02-25 0 0.760 0.760 0.770 0.760 0.790 1,755,000 1,349,250 0.7688 22.87 22.87 23.17 22.87 23.77 58,316 23.137 -2.56%
2015-02-24 0 0.780 0.780 0.790 0.770 0.800 2,455,000 1,902,850 0.7751 23.47 23.47 23.77 23.17 24.08 81,576 23.326 -1.27%
2015-02-23 0 0.790 0.780 0.790 0.780 0.800 2,725,000 2,166,800 0.7952 23.77 23.47 23.77 23.47 24.08 90,547 23.930 1.28%
2015-02-18 0 0.780 0.780 0.790 0.780 0.810 1,645,000 1,302,900 0.7920 23.47 23.47 23.77 23.47 24.38 54,661 23.836 -1.27%
2015-02-17 0 0.790 0.780 0.790 0.780 0.800 900,000 707,400 0.7860 23.77 23.47 23.77 23.47 24.08 29,906 23.654 0.00%
2015-02-16 0 0.790 0.780 0.790 0.780 0.810 2,780,000 2,193,900 0.7892 23.77 23.47 23.77 23.47 24.38 92,375 23.750 0.00%
2015-02-13 0 0.790 0.790 0.800 0.780 0.810 2,780,000 2,219,850 0.7985 23.77 23.77 24.08 23.47 24.38 92,375 24.031 1.28%
2015-02-12 0 0.780 0.780 0.800 0.770 0.800 3,470,000 2,725,400 0.7854 23.47 23.47 24.08 23.17 24.08 115,303 23.637 0.00%
2015-02-11 0 0.780 0.770 0.790 0.770 0.800 1,795,000 1,423,100 0.7928 23.47 23.17 23.77 23.17 24.08 59,645 23.860 -1.27%
2015-02-10 0 0.790 0.790 0.800 0.760 0.800 2,670,000 2,098,100 0.7858 23.77 23.77 24.08 22.87 24.08 88,720 23.649 -1.25%
2015-02-09 0 0.800 0.780 0.800 0.770 0.800 3,545,000 2,798,550 0.7894 24.08 23.47 24.08 23.17 24.08 117,795 23.758 0.00%
2015-02-06 0 0.800 0.790 0.800 0.790 0.810 3,260,000 2,610,250 0.8007 24.08 23.77 24.08 23.77 24.38 108,325 24.097 -1.23%
2015-02-05 0 0.810 0.800 0.820 0.790 0.880 8,677,571 7,110,733 0.8194 24.38 24.08 24.68 23.77 26.48 288,342 24.661 -4.71%
2015-02-04 0 0.850 0.850 0.880 0.840 0.880 6,165,000 5,287,150 0.8576 25.58 25.58 26.48 25.28 26.48 204,853 25.809 2.41%
2015-02-03 0 0.830 0.840 0.850 0.820 0.850 2,160,572 1,812,207 0.8388 24.98 25.28 25.58 24.68 25.58 71,792 25.242 0.00%
2015-02-02 0 0.830 0.830 0.840 0.780 0.840 5,995,571 4,928,701 0.8221 24.98 24.98 25.28 23.47 25.28 199,223 24.740 5.06%
2015-01-30 0 0.790 0.790 0.800 0.760 0.800 5,697,857 4,464,514 0.7835 23.77 23.77 24.08 22.87 24.08 189,331 23.581 -2.47%
2015-01-29 0 0.810 0.800 0.810 0.770 0.820 5,545,000 4,419,100 0.7970 24.38 24.08 24.38 23.17 24.68 184,251 23.984 2.53%
2015-01-28 0 0.790 0.790 0.800 0.710 0.790 4,390,000 3,294,150 0.7504 23.77 23.77 24.08 21.37 23.77 145,873 22.582 9.72%
2015-01-27 0 0.720 0.710 0.720 0.710 0.730 895,000 640,850 0.7160 21.67 21.37 21.67 21.37 21.97 29,739 21.549 -1.37%
2015-01-26 0 0.730 0.720 0.730 0.700 0.730 745,000 533,050 0.7155 21.97 21.67 21.97 21.07 21.97 24,755 21.533 2.82%
2015-01-23 0 0.710 0.710 0.720 0.700 0.720 1,125,000 799,950 0.7111 21.37 21.37 21.67 21.07 21.67 37,382 21.399 1.43%
2015-01-22 0 0.700 0.690 0.710 0.690 0.700 775,000 541,650 0.6989 21.07 20.77 21.37 20.77 21.07 25,752 21.033 0.00%
2015-01-21 0 0.700 0.690 0.710 0.690 0.700 755,000 526,650 0.6975 21.07 20.77 21.37 20.77 21.07 25,087 20.993 0.00%
2015-01-20 0 0.700 0.700 0.710 0.690 0.730 2,850,000 2,021,850 0.7094 21.07 21.07 21.37 20.77 21.97 94,701 21.350 -1.41%
2015-01-19 0 0.710 0.710 0.720 0.700 0.740 3,130,000 2,240,450 0.7158 21.37 21.37 21.67 21.07 22.27 104,005 21.542 -1.39%
2015-01-16 0 0.720 0.720 0.730 0.700 0.750 13,600,000 9,805,700 0.7210 21.67 21.67 21.97 21.07 22.57 451,906 21.699 5.88%
2015-01-15 0 0.680 0.680 0.690 0.680 0.700 2,689,143 1,861,401 0.6922 20.46 20.46 20.77 20.46 21.07 89,356 20.831 -1.45%
2015-01-14 0 0.690 0.680 0.700 0.670 0.720 3,790,000 2,605,150 0.6874 20.77 20.46 21.07 20.16 21.67 125,936 20.686 0.00%
2015-01-13 0 0.690 0.680 0.690 0.670 0.690 950,000 648,200 0.6823 20.77 20.46 20.77 20.16 20.77 31,567 20.534 1.47%
2015-01-12 0 0.680 0.670 0.690 0.670 0.690 495,000 339,400 0.6857 20.46 20.16 20.77 20.16 20.77 16,448 20.635 -1.45%
2015-01-09 0 0.690 0.670 0.690 0.660 0.690 2,345,000 1,590,650 0.6783 20.77 20.16 20.77 19.86 20.77 77,921 20.414 0.00%
2015-01-08 0 0.690 0.680 0.690 0.680 0.710 5,585,000 3,844,950 0.6884 20.77 20.46 20.77 20.46 21.37 185,581 20.718 -2.82%
2015-01-07 0 0.710 0.700 0.710 0.670 0.720 3,740,000 2,612,750 0.6986 21.37 21.07 21.37 20.16 21.67 124,274 21.024 2.90%
2015-01-06 0 0.690 0.690 0.700 0.670 0.740 3,425,429 2,383,491 0.6958 20.77 20.77 21.07 20.16 22.27 113,821 20.941 -5.48%
2015-01-05 1 - - - - - 0 0 - 21.97 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 21.97 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 21.97 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 21.97 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 21.97 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 21.97 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 21.97 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 21.97 - - - - 0 - 0.00%
2014-12-19 0 0.730 0.710 0.730 0.710 0.750 4,315,000 3,130,100 0.7254 21.97 21.37 21.97 21.37 22.57 143,380 21.831 1.39%
2014-12-18 0 0.720 0.710 0.720 0.720 0.750 5,430,000 3,963,850 0.7300 21.67 21.37 21.67 21.67 22.57 180,430 21.969 1.41%
2014-12-17 0 0.710 0.700 0.720 0.690 0.740 13,755,000 9,798,950 0.7124 21.37 21.07 21.67 20.77 22.27 457,056 21.439 -1.39%
2014-12-16 0 0.720 0.720 0.730 0.710 0.740 7,370,000 5,334,400 0.7238 21.67 21.67 21.97 21.37 22.27 244,893 21.783 -2.70%
2014-12-15 0 0.740 0.740 0.750 0.690 0.750 6,990,000 4,921,750 0.7041 22.27 22.27 22.57 20.77 22.57 232,266 21.190 5.71%
2014-12-12 0 0.700 0.690 0.700 0.680 0.710 5,915,000 4,107,850 0.6945 21.07 20.77 21.07 20.46 21.37 196,546 20.900 0.00%
2014-12-11 0 0.700 0.690 0.700 0.680 0.710 6,505,000 4,502,750 0.6922 21.07 20.77 21.07 20.46 21.37 216,151 20.832 2.94%
2014-12-10 0 0.680 0.680 0.700 0.680 0.740 6,595,000 4,598,500 0.6973 20.46 20.46 21.07 20.46 22.27 219,141 20.984 -6.85%
2014-12-09 0 0.730 0.720 0.730 0.620 0.730 14,706,686 9,812,421 0.6672 21.97 21.67 21.97 18.66 21.97 488,679 20.079 7.35%
2014-12-08 0 0.680 0.660 0.670 0.660 0.820 23,532,857 17,265,778 0.7337 20.46 19.86 20.16 19.86 24.68 781,959 22.080 -17.07%
2014-12-05 0 0.820 0.810 0.820 0.810 0.830 6,495,000 5,352,100 0.8240 24.68 24.38 24.68 24.38 24.98 215,818 24.799 0.00%
2014-12-04 0 0.820 0.810 0.830 0.810 0.850 6,465,000 5,345,500 0.8268 24.68 24.38 24.98 24.38 25.58 214,822 24.883 -2.38%
2014-12-03 0 0.840 0.830 0.840 0.790 0.850 5,505,000 4,482,050 0.8142 25.28 24.98 25.28 23.77 25.58 182,922 24.502 3.70%
2014-12-02 0 0.810 0.800 0.810 0.800 0.850 6,840,714 5,640,149 0.8245 24.38 24.08 24.38 24.08 25.58 227,306 24.813 -3.57%
2014-12-01 0 0.840 0.840 0.850 0.830 0.870 3,155,000 2,665,400 0.8448 25.28 25.28 25.58 24.98 26.18 104,836 25.425 -2.33%
2014-11-28 0 0.860 0.860 0.870 0.860 0.900 8,515,000 7,478,200 0.8782 25.88 25.88 26.18 25.88 27.09 282,940 26.430 -3.37%
2014-11-27 0 0.890 0.880 0.890 0.870 0.910 8,021,143 7,128,160 0.8887 26.78 26.48 26.78 26.18 27.39 266,530 26.744 0.00%
2014-11-26 0 0.890 0.880 0.890 0.890 0.910 7,890,000 7,065,100 0.8954 26.78 26.48 26.78 26.78 27.39 262,172 26.948 -1.11%
2014-11-25 0 0.900 0.890 0.900 0.860 0.920 8,774,285 7,765,242 0.8850 27.09 26.78 27.09 25.88 27.69 291,555 26.634 0.00%
2014-11-24 0 0.900 0.880 0.900 0.880 0.920 8,220,000 7,386,000 0.8985 27.09 26.48 27.09 26.48 27.69 273,137 27.041 1.12%
2014-11-21 0 0.890 0.880 0.890 0.870 0.900 8,170,416 7,229,503 0.8848 26.78 26.48 26.78 26.18 27.09 271,490 26.629 1.14%
2014-11-20 0 0.880 0.870 0.880 0.870 0.910 7,955,000 7,037,200 0.8846 26.48 26.18 26.48 26.18 27.39 264,332 26.623 -2.22%
2014-11-19 0 0.900 0.890 0.900 0.860 0.910 7,490,000 6,638,000 0.8862 27.09 26.78 27.09 25.88 27.39 248,881 26.671 5.88%
2014-11-18 0 0.850 0.850 0.870 0.850 0.890 8,265,857 7,132,861 0.8629 25.58 25.58 26.18 25.58 26.78 274,661 25.970 -3.41%
2014-11-17 0 0.880 0.870 0.880 0.860 0.930 11,550,000 10,364,150 0.8973 26.48 26.18 26.48 25.88 27.99 383,788 27.005 -4.35%
2014-11-14 0 0.920 0.910 0.920 0.910 0.950 8,120,000 7,534,050 0.9278 27.69 27.39 27.69 27.39 28.59 269,814 27.923 -1.08%
2014-11-13 0 0.930 0.930 0.940 0.920 0.950 8,175,000 7,626,150 0.9329 27.99 27.99 28.29 27.69 28.59 271,642 28.074 0.00%
2014-11-12 0 0.930 0.920 0.930 0.910 0.930 8,115,000 7,476,700 0.9213 27.99 27.69 27.99 27.39 27.99 269,648 27.728 2.20%
2014-11-11 0 0.910 0.910 0.920 0.910 0.930 8,385,000 7,728,850 0.9217 27.39 27.39 27.69 27.39 27.99 278,620 27.740 -2.15%
2014-11-10 0 0.930 0.910 0.930 0.910 0.940 7,975,000 7,379,805 0.9254 27.99 27.39 27.99 27.39 28.29 264,996 27.849 0.00%
2014-11-07 0 0.930 0.910 0.930 0.910 0.930 7,970,000 7,343,150 0.9213 27.99 27.39 27.99 27.39 27.99 264,830 27.728 0.00%
2014-11-06 0 0.930 0.920 0.930 0.920 0.940 8,145,000 7,555,750 0.9277 27.99 27.69 27.99 27.69 28.29 270,645 27.918 0.00%
2014-11-05 0 0.930 0.920 0.930 0.910 0.940 7,975,000 7,389,150 0.9265 27.99 27.69 27.99 27.39 28.29 264,996 27.884 0.00%
2014-11-04 0 0.930 0.920 0.930 0.910 0.940 8,445,000 7,796,475 0.9232 27.99 27.69 27.99 27.39 28.29 280,614 27.784 0.00%
2014-11-03 0 0.930 0.920 0.930 0.890 0.930 7,417,228 6,714,890 0.9053 27.99 27.69 27.99 26.78 27.99 246,463 27.245 0.00%
2014-10-31 0 0.930 0.930 0.940 0.930 0.970 7,045,000 6,660,000 0.9454 27.99 27.99 28.29 27.99 29.19 234,094 28.450 -3.12%
2014-10-30 0 0.960 0.950 0.960 0.950 0.980 5,915,000 5,690,350 0.9620 28.89 28.59 28.89 28.59 29.49 196,546 28.952 0.00%
2014-10-29 0 0.960 0.960 0.970 0.960 1.020 11,610,000 11,427,350 0.9843 28.89 28.89 29.19 28.89 30.70 385,782 29.621 -4.95%
2014-10-28 0 1.010 0.990 1.010 0.970 1.010 8,430,000 8,376,900 0.9937 30.40 29.79 30.40 29.19 30.40 280,115 29.905 4.12%
2014-10-27 0 0.970 0.970 0.980 0.970 1.010 7,775,000 7,643,600 0.9831 29.19 29.19 29.49 29.19 30.40 258,351 29.586 -3.96%
2014-10-24 0 1.010 1.000 1.010 0.980 1.020 8,188,333 8,204,166 1.0019 30.40 30.09 30.40 29.49 30.70 272,085 30.153 1.00%
2014-10-23 0 1.000 0.990 1.000 0.990 1.020 8,675,000 8,761,850 1.0100 30.09 29.79 30.09 29.79 30.70 288,256 30.396 -1.96%
2014-10-22 0 1.020 1.000 1.020 1.000 1.030 8,180,000 8,294,475 1.0140 30.70 30.09 30.70 30.09 31.00 271,808 30.516 0.00%
2014-10-21 0 1.020 1.010 1.020 1.000 1.030 8,026,666 8,168,182 1.0176 30.70 30.40 30.70 30.09 31.00 266,713 30.625 0.00%
2014-10-20 0 1.020 1.020 1.030 1.010 1.050 8,645,000 8,868,300 1.0258 30.70 30.70 31.00 30.40 31.60 287,259 30.872 0.00%
2014-10-17 0 1.020 1.010 1.020 0.990 1.030 12,425,428 12,571,519 1.0118 30.70 30.40 30.70 29.79 31.00 412,877 30.449 2.00%
2014-10-16 0 1.000 0.990 1.000 0.970 1.000 11,055,000 10,900,950 0.9861 30.09 29.79 30.09 29.19 30.09 367,340 29.675 2.04%
2014-10-15 0 0.980 0.970 0.980 0.970 1.000 11,235,857 11,048,396 0.9833 29.49 29.19 29.49 29.19 30.09 373,349 29.593 1.03%
2014-10-14 0 0.970 0.960 0.970 0.950 1.000 10,970,675 10,691,446 0.9745 29.19 28.89 29.19 28.59 30.09 364,538 29.329 0.00%
2014-10-13 0 0.970 0.960 0.970 0.950 0.980 10,715,000 10,354,800 0.9664 29.19 28.89 29.19 28.59 29.49 356,042 29.083 -2.02%
2014-10-10 0 0.990 0.980 0.990 0.970 0.990 10,460,285 10,255,767 0.9804 29.79 29.49 29.79 29.19 29.79 347,578 29.506 0.00%
2014-10-09 0 0.990 0.990 1.000 0.980 1.010 10,135,000 10,076,100 0.9942 29.79 29.79 30.09 29.49 30.40 336,770 29.920 -1.98%
2014-10-08 0 1.010 1.000 1.010 0.980 1.020 10,405,000 10,369,775 0.9966 30.40 30.09 30.40 29.49 30.70 345,741 29.993 1.00%
2014-10-07 0 1.000 1.000 1.010 0.990 1.020 10,580,000 10,608,650 1.0027 30.09 30.09 30.40 29.79 30.70 351,556 30.176 1.01%
2014-10-06 0 0.990 0.990 1.010 0.970 1.020 10,145,000 10,142,600 0.9998 29.79 29.79 30.40 29.19 30.70 337,102 30.088 1.02%
2014-10-03 0 0.980 0.960 0.980 0.930 0.980 10,135,000 9,733,100 0.9603 29.49 28.89 29.49 27.99 29.49 336,770 28.901 2.08%
2014-09-30 0 0.960 0.950 0.960 0.950 1.000 17,225,000 16,570,000 0.9620 28.89 28.59 28.89 28.59 30.09 572,359 28.950 -4.00%
2014-09-29 0 1.000 0.990 1.010 0.980 1.020 12,970,857 13,015,181 1.0034 30.09 29.79 30.40 29.49 30.70 431,001 30.198 -1.96%
2014-09-26 0 1.020 1.010 1.020 1.010 1.020 10,390,000 10,542,200 1.0146 30.70 30.40 30.70 30.40 30.70 345,243 30.536 -0.97%
2014-09-25 0 1.030 1.020 1.030 1.020 1.050 4,445,000 4,617,800 1.0389 31.00 30.70 31.00 30.70 31.60 147,700 31.265 0.00%
2014-09-24 0 1.030 1.030 1.040 1.010 1.040 6,600,999 6,741,879 1.0213 31.00 31.00 31.30 30.40 31.30 219,341 30.737 0.98%
2014-09-23 0 1.020 1.010 1.020 1.000 1.020 7,870,000 7,964,650 1.0120 30.70 30.40 30.70 30.09 30.70 261,507 30.457 0.00%
2014-09-22 0 1.020 1.010 1.020 1.010 1.060 10,561,428 10,887,592 1.0309 30.70 30.40 30.70 30.40 31.90 350,939 31.024 -1.92%
2014-09-19 0 1.040 1.040 1.050 1.040 1.070 8,765,000 9,242,300 1.0545 31.30 31.30 31.60 31.30 32.20 291,247 31.734 0.00%
2014-09-18 0 1.040 1.040 1.060 1.030 1.060 6,956,428 7,257,892 1.0433 31.30 31.30 31.90 31.00 31.90 231,151 31.399 0.97%
2014-09-17 0 1.030 1.020 1.030 1.010 1.040 6,595,000 6,772,050 1.0268 31.00 30.70 31.00 30.40 31.30 219,141 30.903 1.98%
2014-09-16 0 1.010 1.000 1.010 1.000 1.060 7,855,000 8,144,150 1.0368 30.40 30.09 30.40 30.09 31.90 261,009 31.203 -4.72%
2014-09-15 0 1.060 1.050 1.060 1.040 1.060 7,105,714 7,438,821 1.0469 31.90 31.60 31.90 31.30 31.90 236,111 31.506 0.95%
2014-09-12 0 1.050 1.050 1.060 1.040 1.060 6,265,583 6,577,688 1.0498 31.60 31.60 31.90 31.30 31.90 208,195 31.594 -0.94%
2014-09-11 0 1.060 1.050 1.060 1.050 1.070 5,265,000 5,583,300 1.0605 31.90 31.60 31.90 31.60 32.20 174,947 31.914 -0.93%
2014-09-10 0 1.070 1.060 1.070 1.050 1.070 6,065,000 6,435,450 1.0611 32.20 31.90 32.20 31.60 32.20 201,530 31.933 0.00%
2014-09-08 0 1.070 1.060 1.070 1.050 1.080 6,770,000 7,229,800 1.0679 32.20 31.90 32.20 31.60 32.50 224,956 32.139 0.94%
2014-09-05 0 1.060 1.060 1.070 1.050 1.070 4,654,286 4,929,614 1.0592 31.90 31.90 32.20 31.60 32.20 154,654 31.875 0.00%
2014-09-04 0 1.060 1.050 1.070 1.040 1.070 9,041,571 9,497,543 1.0504 31.90 31.60 32.20 31.30 32.20 300,437 31.612 0.95%
2014-09-03 0 1.050 1.040 1.050 1.030 1.060 8,265,000 8,621,300 1.0431 31.60 31.30 31.60 31.00 31.90 274,633 31.392 0.00%
2014-09-02 0 1.050 1.040 1.060 1.040 1.070 5,930,000 6,248,400 1.0537 31.60 31.30 31.90 31.30 32.20 197,044 31.711 0.00%
2014-09-01 0 1.050 1.040 1.060 1.030 1.060 4,950,571 5,193,976 1.0492 31.60 31.30 31.90 31.00 31.90 164,499 31.574 0.96%
2014-08-29 0 1.040 1.030 1.040 1.030 1.080 12,798,714 13,467,401 1.0522 31.30 31.00 31.30 31.00 32.50 425,281 31.667 -3.70%
2014-08-28 0 1.080 1.060 1.080 1.060 1.130 10,717,857 11,649,399 1.0869 32.50 31.90 32.50 31.90 34.01 356,137 32.710 -5.26%
2014-08-27 0 1.140 1.130 1.140 1.120 1.140 7,915,597 8,952,928 1.1310 34.31 34.01 34.31 33.71 34.31 263,023 34.039 0.88%
2014-08-26 0 1.130 1.120 1.130 1.120 1.130 5,865,000 6,588,600 1.1234 34.01 33.71 34.01 33.71 34.01 194,884 33.808 0.89%
2014-08-25 0 1.120 1.110 1.120 1.100 1.130 5,310,500 5,932,890 1.1172 33.71 33.41 33.71 33.10 34.01 176,459 33.622 0.90%
2014-08-22 0 1.110 1.100 1.110 1.090 1.150 39,012,771 43,709,320 1.1204 33.41 33.10 33.41 32.80 34.61 1,296,331 33.718 1.83%
2014-08-21 0 1.090 1.080 1.090 1.080 1.100 8,190,000 8,893,375 1.0859 32.80 32.50 32.80 32.50 33.10 272,140 32.679 0.93%
2014-08-20 0 1.080 1.070 1.080 1.070 1.090 5,245,000 5,638,400 1.0750 32.50 32.20 32.50 32.20 32.80 174,283 32.352 0.00%
2014-08-19 0 1.080 1.070 1.080 1.070 1.100 6,306,714 6,837,116 1.0841 32.50 32.20 32.50 32.20 33.10 209,562 32.626 -0.92%
2014-08-18 0 1.090 1.080 1.090 1.070 1.100 6,005,000 6,517,300 1.0853 32.80 32.50 32.80 32.20 33.10 199,536 32.662 0.00%
2014-08-15 0 1.090 1.080 1.090 1.050 1.090 7,975,000 8,505,700 1.0665 32.80 32.50 32.80 31.60 32.80 264,996 32.097 2.83%
2014-08-14 0 1.060 1.060 1.070 1.050 1.110 12,515,714 13,503,328 1.0789 31.90 31.90 32.20 31.60 33.41 415,877 32.470 -1.85%
2014-08-13 0 1.080 1.080 1.090 1.060 1.090 9,531,428 10,279,640 1.0785 32.50 32.50 32.80 31.90 32.80 316,714 32.457 0.93%
2014-08-12 0 1.070 1.060 1.070 1.040 1.090 10,970,857 11,678,674 1.0645 32.20 31.90 32.20 31.30 32.80 364,544 32.036 0.00%
2014-08-11 0 1.070 1.060 1.070 1.060 1.100 6,660,000 7,156,250 1.0745 32.20 31.90 32.20 31.90 33.10 221,301 32.337 -1.83%
2014-08-08 0 1.090 1.080 1.090 1.060 1.100 12,276,705 13,281,105 1.0818 32.80 32.50 32.80 31.90 33.10 407,935 32.557 1.87%
2014-08-07 0 1.070 1.050 1.070 1.050 1.080 7,804,999 8,308,998 1.0646 32.20 31.60 32.20 31.60 32.50 259,348 32.038 0.94%
2014-08-06 0 1.060 1.050 1.060 1.020 1.080 16,813,261 17,751,284 1.0558 31.90 31.60 31.90 30.70 32.50 558,678 31.774 0.00%
2014-08-05 0 1.060 1.050 1.060 1.000 1.080 18,240,737 18,983,722 1.0407 31.90 31.60 31.90 30.09 32.50 606,110 31.321 7.07%
2014-08-04 0 0.990 0.990 1.000 0.990 1.000 9,027,713 8,962,378 0.9928 29.79 29.79 30.09 29.79 30.09 299,976 29.877 -1.00%
2014-08-01 0 1.000 1.000 1.010 1.000 1.020 11,287,714 11,385,059 1.0086 30.09 30.09 30.40 30.09 30.70 375,073 30.354 -0.99%
2014-07-31 0 1.010 1.000 1.010 0.980 1.010 12,432,856 12,351,198 0.9934 30.40 30.09 30.40 29.49 30.40 413,124 29.897 1.00%
2014-07-30 0 1.000 0.990 1.000 0.990 1.020 6,660,000 6,652,200 0.9988 30.09 29.79 30.09 29.79 30.70 221,301 30.060 0.00%
2014-07-29 0 1.000 0.990 1.000 0.990 1.020 8,715,000 8,764,220 1.0056 30.09 29.79 30.09 29.79 30.70 289,585 30.265 -0.99%
2014-07-28 0 1.010 1.000 1.010 1.000 1.020 6,720,000 6,824,750 1.0156 30.40 30.09 30.40 30.09 30.70 223,295 30.564 -0.98%
2014-07-25 0 1.020 1.010 1.020 0.980 1.020 10,097,367 10,044,044 0.9947 30.70 30.40 30.70 29.49 30.70 335,519 29.936 3.03%
2014-07-24 0 0.990 0.980 0.990 0.980 1.000 5,410,000 5,348,300 0.9886 29.79 29.49 29.79 29.49 30.09 179,766 29.752 0.00%
2014-07-23 0 0.990 0.980 0.990 0.970 1.000 10,205,483 10,105,054 0.9902 29.79 29.49 29.79 29.19 30.09 339,112 29.799 0.00%
2014-07-22 0 0.990 0.990 1.000 0.970 1.000 9,707,857 9,569,635 0.9858 29.79 29.79 30.09 29.19 30.09 322,576 29.666 2.06%
2014-07-21 0 0.970 0.970 0.980 0.950 0.980 8,080,000 7,839,900 0.9703 29.19 29.19 29.49 28.59 29.49 268,485 29.200 1.04%
2014-07-18 0 0.960 0.950 0.960 0.950 0.980 7,137,857 6,905,907 0.9675 28.89 28.59 28.89 28.59 29.49 237,179 29.117 -2.04%
2014-07-17 0 0.980 0.960 0.980 0.960 0.980 4,260,000 4,156,900 0.9758 29.49 28.89 29.49 28.89 29.49 141,553 29.366 0.00%
2014-07-16 0 0.980 0.970 0.980 0.970 0.990 5,426,856 5,331,188 0.9824 29.49 29.19 29.49 29.19 29.79 180,326 29.564 0.00%
2014-07-15 0 0.980 0.970 0.980 0.960 0.990 6,667,142 6,481,922 0.9722 29.49 29.19 29.49 28.89 29.79 221,538 29.259 2.08%
2014-07-14 0 0.960 0.960 0.970 0.940 0.970 4,646,428 4,447,163 0.9571 28.89 28.89 29.19 28.29 29.19 154,393 28.804 0.00%
2014-07-11 0 0.960 0.950 0.960 0.950 0.960 7,181,857 6,832,608 0.9514 28.89 28.59 28.89 28.59 28.89 238,642 28.631 0.00%
2014-07-10 0 0.960 0.940 0.960 0.940 0.970 8,954,211 8,530,084 0.9526 28.89 28.29 28.89 28.29 29.19 297,534 28.669 0.00%
2014-07-09 0 0.960 0.960 0.970 0.960 1.000 8,747,000 8,596,700 0.9828 28.89 28.89 29.19 28.89 30.09 290,649 29.578 -3.03%
2014-07-08 0 0.990 0.990 1.000 0.990 1.010 9,138,780 9,090,578 0.9947 29.79 29.79 30.09 29.79 30.40 303,667 29.936 -1.00%
2014-07-07 0 1.000 0.980 1.000 0.980 1.010 9,178,656 9,153,246 0.9972 30.09 29.49 30.09 29.49 30.40 304,992 30.011 1.01%
2014-07-04 0 0.990 0.980 0.990 0.970 0.990 7,432,956 7,303,891 0.9826 29.79 29.49 29.79 29.19 29.79 246,985 29.572 1.02%
2014-07-03 0 0.980 0.970 0.980 0.960 0.980 9,064,751 8,795,177 0.9703 29.49 29.19 29.49 28.89 29.49 301,207 29.200 3.16%
2014-07-02 0 0.950 0.940 0.950 0.910 0.970 14,343,725 13,598,515 0.9480 28.59 28.29 28.59 27.39 29.19 476,619 28.531 2.15%
2014-06-30 0 0.930 0.920 0.930 0.910 0.990 18,897,999 17,888,891 0.9466 27.99 27.69 27.99 27.39 29.79 627,950 28.488 -4.12%
2014-06-27 0 0.970 0.970 0.980 0.970 0.990 10,464,285 10,236,535 0.9782 29.19 29.19 29.49 29.19 29.79 347,711 29.440 0.00%
2014-06-26 0 0.970 0.970 0.980 0.960 0.990 8,095,000 7,907,250 0.9768 29.19 29.19 29.49 28.89 29.79 268,984 29.397 -1.02%
2014-06-25 0 0.980 0.970 0.980 0.960 1.000 12,565,000 12,264,450 0.9761 29.49 29.19 29.49 28.89 30.09 417,515 29.375 -1.01%
2014-06-24 0 0.990 0.990 1.000 0.980 1.010 6,635,000 6,617,000 0.9973 29.79 29.79 30.09 29.49 30.40 220,470 30.013 -1.00%
2014-06-23 0 1.000 1.000 1.010 1.000 1.040 13,210,000 13,517,850 1.0233 30.09 30.09 30.40 30.09 31.30 438,947 30.796 -0.99%
2014-06-20 0 1.010 1.010 1.020 1.000 1.020 7,775,000 7,816,650 1.0054 30.40 30.40 30.70 30.09 30.70 258,351 30.256 1.00%
2014-06-19 0 1.000 0.990 1.000 0.980 1.010 7,530,000 7,523,700 0.9992 30.09 29.79 30.09 29.49 30.40 250,210 30.070 0.00%
2014-06-18 0 1.000 0.990 1.000 0.980 1.010 7,700,000 7,688,350 0.9985 30.09 29.79 30.09 29.49 30.40 255,859 30.049 2.04%
2014-06-17 0 0.980 0.980 0.990 0.970 0.990 8,315,000 8,141,575 0.9791 29.49 29.49 29.79 29.19 29.79 276,294 29.467 1.03%
2014-06-16 0 0.970 0.970 0.980 0.950 1.000 7,530,000 7,343,850 0.9753 29.19 29.19 29.49 28.59 30.09 250,210 29.351 0.00%
2014-06-13 0 0.970 0.970 0.980 0.960 1.000 13,665,000 13,296,825 0.9731 29.19 29.19 29.49 28.89 30.09 454,066 29.284 -3.00%
2014-06-12 0 1.000 0.990 1.000 0.990 1.010 8,075,000 8,060,900 0.9983 30.09 29.79 30.09 29.79 30.40 268,319 30.042 0.00%
2014-06-11 0 1.000 1.000 1.010 0.990 1.010 7,015,000 7,020,400 1.0008 30.09 30.09 30.40 29.79 30.40 233,097 30.118 0.00%
2014-06-10 0 1.000 0.990 1.000 0.990 1.020 9,782,198 9,883,854 1.0104 30.09 29.79 30.09 29.79 30.70 325,047 30.407 -1.96%
2014-06-09 0 1.020 1.010 1.020 1.000 1.040 10,630,000 10,801,850 1.0162 30.70 30.40 30.70 30.09 31.30 353,218 30.581 0.99%
2014-06-06 0 1.010 1.010 1.030 1.000 1.060 9,605,000 9,965,850 1.0376 30.40 30.40 31.00 30.09 31.90 319,159 31.225 -4.72%
2014-06-05 0 1.060 1.050 1.060 1.040 1.060 5,915,000 6,220,050 1.0516 31.90 31.60 31.90 31.30 31.90 196,546 31.647 0.95%
2014-06-04 0 1.050 1.040 1.050 1.040 1.060 8,455,000 8,863,300 1.0483 31.60 31.30 31.60 31.30 31.90 280,946 31.548 0.00%
2014-06-03 0 1.050 1.040 1.050 1.030 1.070 7,430,000 7,788,700 1.0483 31.60 31.30 31.60 31.00 32.20 246,887 31.548 -1.87%
2014-05-30 0 1.070 1.050 1.070 1.040 1.070 8,160,000 8,615,300 1.0558 32.20 31.60 32.20 31.30 32.20 271,144 31.774 0.94%
2014-05-29 0 1.060 1.040 1.060 1.040 1.080 6,740,000 7,140,650 1.0594 31.90 31.30 31.90 31.30 32.50 223,959 31.884 -0.93%
2014-05-28 0 1.070 1.060 1.070 1.020 1.070 13,035,000 13,758,150 1.0555 32.20 31.90 32.20 30.70 32.20 433,132 31.764 4.90%
2014-05-27 0 1.020 1.010 1.020 1.010 1.060 6,354,250 6,595,142 1.0379 30.70 30.40 30.70 30.40 31.90 211,141 31.236 -2.86%
2014-05-26 0 1.050 1.040 1.050 1.040 1.090 20,370,000 21,644,350 1.0626 31.60 31.30 31.60 31.30 32.80 676,862 31.977 0.96%
2014-05-23 0 1.040 1.030 1.040 1.020 1.050 18,780,000 19,505,050 1.0386 31.30 31.00 31.30 30.70 31.60 624,029 31.257 2.97%
2014-05-22 0 1.010 1.000 1.010 0.980 1.030 19,165,000 19,309,600 1.0075 30.40 30.09 30.40 29.49 31.00 636,822 30.322 3.06%
2014-05-21 0 0.980 0.980 0.990 0.970 1.000 8,495,000 8,356,800 0.9837 29.49 29.49 29.79 29.19 30.09 282,275 29.605 1.03%
2014-05-20 0 0.970 0.970 0.980 0.970 1.000 9,965,000 9,787,000 0.9821 29.19 29.19 29.49 29.19 30.09 331,121 29.557 -1.02%
2014-05-19 0 0.980 0.970 0.980 0.970 1.000 9,100,000 8,975,300 0.9863 29.49 29.19 29.49 29.19 30.09 302,378 29.682 0.00%
2014-05-16 0 0.980 0.980 0.990 0.950 1.000 11,875,000 11,565,400 0.9739 29.49 29.49 29.79 28.59 30.09 394,587 29.310 -1.01%
2014-05-15 0 0.990 0.980 0.990 0.980 1.010 9,895,000 9,873,300 0.9978 29.79 29.49 29.79 29.49 30.40 328,795 30.029 -1.00%
2014-05-14 0 1.000 0.990 1.000 0.980 1.030 12,455,002 12,531,802 1.0062 30.09 29.79 30.09 29.49 31.00 413,860 30.280 -1.96%
2014-05-13 0 1.020 1.010 1.020 0.970 1.020 21,375,000 21,172,150 0.9905 30.70 30.40 30.70 29.19 30.70 710,257 29.809 4.08%
2014-05-12 0 0.980 0.980 0.990 0.950 1.000 16,856,666 16,440,682 0.9753 29.49 29.49 29.79 28.59 30.09 560,120 29.352 2.08%
2014-05-09 0 0.960 0.940 0.960 0.890 0.960 13,555,000 12,571,450 0.9274 28.89 28.29 28.89 26.78 28.89 450,411 27.911 3.23%
2014-05-08 0 0.930 0.930 0.940 0.920 1.000 15,605,000 15,174,050 0.9724 27.99 27.99 28.29 27.69 30.09 518,529 29.264 -6.06%
2014-05-07 0 0.990 0.980 0.990 0.970 0.990 13,370,000 13,073,550 0.9778 29.79 29.49 29.79 29.19 29.79 444,264 29.427 1.02%
2014-05-05 0 0.980 0.970 0.980 0.960 0.990 11,895,000 11,531,650 0.9695 29.49 29.19 29.49 28.89 29.79 395,252 29.175 2.08%
2014-05-02 0 0.960 0.950 0.960 0.910 0.960 11,607,416 10,878,472 0.9372 28.89 28.59 28.89 27.39 28.89 385,696 28.205 4.35%
2014-04-30 0 0.920 0.910 0.920 0.910 0.920 1,480,000 1,350,100 0.9122 27.69 27.39 27.69 27.39 27.69 49,178 27.453 1.10%
2014-04-29 0 0.930 0.910 0.930 0.910 0.930 3,290,000 3,027,650 0.9203 27.39 26.80 27.39 26.80 27.39 111,724 27.099 1.09%
2014-04-28 0 0.920 0.910 0.920 0.900 0.940 3,180,000 2,915,950 0.9170 27.09 26.80 27.09 26.50 27.68 107,989 27.002 0.00%
2014-04-25 0 0.920 0.910 0.920 0.890 0.930 2,125,000 1,926,350 0.9065 27.09 26.80 27.09 26.21 27.39 72,162 26.695 0.00%
2014-04-24 0 0.920 0.910 0.920 0.910 0.930 655,000 601,500 0.9183 27.09 26.80 27.09 26.80 27.39 22,243 27.042 0.00%
2014-04-23 0 0.920 0.910 0.920 0.910 0.940 775,000 716,350 0.9243 27.09 26.80 27.09 26.80 27.68 26,318 27.219 -1.08%
2014-04-22 0 0.930 0.910 0.930 0.900 0.930 2,830,000 2,583,350 0.9128 27.39 26.80 27.39 26.50 27.39 96,103 26.881 1.09%
2014-04-17 0 0.920 0.910 0.920 0.900 0.930 795,000 728,250 0.9160 27.09 26.80 27.09 26.50 27.39 26,997 26.975 0.00%
2014-04-16 0 0.920 0.900 0.920 0.900 0.930 1,195,000 1,095,100 0.9164 27.09 26.50 27.09 26.50 27.39 40,581 26.986 1.10%
2014-04-15 0 0.910 0.900 0.910 0.900 0.930 2,250,675 2,044,771 0.9085 26.80 26.50 26.80 26.50 27.39 76,430 26.754 -1.09%
2014-04-14 0 0.920 0.910 0.920 0.900 0.930 910,000 829,950 0.9120 27.09 26.80 27.09 26.50 27.39 30,902 26.857 -1.08%
2014-04-11 0 0.930 0.910 0.930 0.920 0.940 510,000 472,500 0.9265 27.39 26.80 27.39 27.09 27.68 17,319 27.282 -1.06%
2014-04-10 0 0.940 0.930 0.940 0.920 0.940 1,200,000 1,109,550 0.9246 27.68 27.39 27.68 27.09 27.68 40,750 27.228 2.17%
2014-04-09 0 0.920 0.910 0.920 0.910 0.930 1,355,000 1,239,650 0.9149 27.09 26.80 27.09 26.80 27.39 46,014 26.941 -2.13%
2014-04-08 0 0.940 0.930 0.940 0.930 0.950 661,000 616,640 0.9329 27.68 27.39 27.68 27.39 27.98 22,447 27.471 0.00%
2014-04-07 0 0.940 0.930 0.940 0.920 0.950 1,855,000 1,729,450 0.9323 27.68 27.39 27.68 27.09 27.98 62,993 27.454 0.00%
2014-04-04 0 0.940 0.940 0.950 0.930 0.950 1,035,000 969,600 0.9368 27.68 27.68 27.98 27.39 27.98 35,147 27.587 -2.08%
2014-04-03 0 0.960 0.940 0.960 0.930 0.970 2,660,000 2,519,300 0.9471 28.27 27.68 28.27 27.39 28.56 90,330 27.890 2.13%
2014-04-02 0 0.940 0.930 0.940 0.940 0.960 2,612,166 2,460,121 0.9418 27.68 27.39 27.68 27.68 28.27 88,706 27.734 -1.05%
2014-04-01 0 0.950 0.950 0.960 0.910 0.960 6,673,333 6,332,666 0.9490 27.98 27.98 28.27 26.80 28.27 226,618 27.944 3.26%
2014-03-31 0 0.920 0.910 0.930 0.900 0.950 5,340,000 4,908,950 0.9193 27.09 26.80 27.39 26.50 27.98 181,339 27.071 1.10%
2014-03-28 0 0.910 0.910 0.920 0.880 0.920 4,730,000 4,256,550 0.8999 26.80 26.80 27.09 25.91 27.09 160,625 26.500 0.00%
2014-03-27 0 0.910 0.900 0.910 0.890 0.980 8,770,000 8,065,900 0.9197 26.80 26.50 26.80 26.21 28.86 297,818 27.083 -2.15%
2014-03-26 0 0.930 0.920 0.930 0.920 0.970 4,030,000 3,790,750 0.9406 27.39 27.09 27.39 27.09 28.56 136,853 27.699 -2.11%
2014-03-25 0 0.950 0.940 0.950 0.940 1.010 6,450,666 6,359,996 0.9859 27.98 27.68 27.98 27.68 29.74 219,056 29.034 -1.04%
2014-03-24 0 0.960 0.950 0.960 0.940 0.970 2,687,667 2,571,076 0.9566 28.27 27.98 28.27 27.68 28.56 91,270 28.170 3.23%
2014-03-21 0 0.930 0.930 0.940 0.930 0.960 4,190,000 3,940,900 0.9405 27.39 27.39 27.68 27.39 28.27 142,287 27.697 -3.12%
2014-03-20 0 0.960 0.950 0.960 0.950 0.990 3,605,000 3,493,650 0.9691 28.27 27.98 28.27 27.98 29.15 122,421 28.538 -2.04%
2014-03-19 0 0.980 0.980 0.990 0.970 1.010 5,290,000 5,207,100 0.9843 28.86 28.86 29.15 28.56 29.74 179,641 28.986 -1.01%
2014-03-18 0 0.990 0.980 0.990 0.930 1.000 5,760,000 5,514,500 0.9574 29.15 28.86 29.15 27.39 29.45 195,602 28.192 6.45%
2014-03-17 0 0.930 0.910 0.930 0.910 0.940 7,285,000 6,730,850 0.9239 27.39 26.80 27.39 26.80 27.68 247,389 27.208 -2.11%
2014-03-14 0 0.950 0.940 0.950 0.930 0.980 13,490,000 12,831,250 0.9512 27.98 27.68 27.98 27.39 28.86 458,103 28.010 -3.06%
2014-03-13 0 0.980 0.980 0.990 0.980 1.030 6,395,000 6,405,250 1.0016 28.86 28.86 29.15 28.86 30.33 217,166 29.495 -1.01%
2014-03-12 0 0.990 0.990 1.010 0.980 1.030 11,460,000 11,422,100 0.9967 29.15 29.15 29.74 28.86 30.33 389,166 29.350 -3.88%
2014-03-11 0 1.030 1.020 1.030 1.020 1.060 8,515,000 8,782,650 1.0314 30.33 30.04 30.33 30.04 31.21 289,158 30.373 0.00%
2014-03-10 0 1.030 1.030 1.050 1.030 1.080 26,368,000 27,770,700 1.0532 30.33 30.33 30.92 30.33 31.80 895,422 31.014 -0.96%
2014-03-07 0 1.040 1.030 1.040 1.010 1.050 24,927,666 25,738,889 1.0325 30.63 30.33 30.63 29.74 30.92 846,511 30.406 2.97%
2014-03-06 0 1.010 1.000 1.010 0.940 1.070 44,397,000 44,832,430 1.0098 29.74 29.45 29.74 27.68 31.51 1,507,664 29.736 3.06%
2014-03-05 0 0.980 0.980 0.990 0.980 1.030 8,088,333 8,064,133 0.9970 28.86 28.86 29.15 28.86 30.33 274,669 29.359 -3.92%
2014-03-04 0 1.020 1.010 1.020 0.950 1.030 32,224,000 32,005,880 0.9932 30.04 29.74 30.04 27.98 30.33 1,094,285 29.248 8.51%
2014-03-03 0 0.940 0.930 0.950 0.890 0.950 7,775,000 7,202,025 0.9263 27.68 27.39 27.98 26.21 27.98 264,029 27.277 3.30%
2014-02-28 0 0.910 0.900 0.910 0.880 0.910 3,755,000 3,341,550 0.8899 26.80 26.50 26.80 25.91 26.80 127,515 26.205 0.00%
2014-02-27 0 0.910 0.900 0.910 0.890 0.930 3,960,000 3,577,100 0.9033 26.80 26.50 26.80 26.21 27.39 134,476 26.600 1.11%
2014-02-26 0 0.900 0.890 0.900 0.890 0.920 2,235,000 2,026,600 0.9068 26.50 26.21 26.50 26.21 27.09 75,898 26.702 0.00%
2014-02-25 0 0.900 0.890 0.900 0.870 0.930 6,250,000 5,650,200 0.9040 26.50 26.21 26.50 25.62 27.39 212,242 26.622 1.12%
2014-02-24 0 0.890 0.880 0.890 0.870 0.900 3,670,000 3,235,600 0.8816 26.21 25.91 26.21 25.62 26.50 124,628 25.962 2.30%
2014-02-21 0 0.870 0.870 0.880 0.860 0.890 1,905,000 1,675,400 0.8795 25.62 25.62 25.91 25.32 26.21 64,691 25.898 0.00%
2014-02-20 0 0.870 0.860 0.880 0.860 0.900 2,535,000 2,222,600 0.8768 25.62 25.32 25.91 25.32 26.50 86,085 25.819 -3.33%
2014-02-19 0 0.900 0.890 0.900 0.830 0.900 8,469,916 7,298,081 0.8616 26.50 26.21 26.50 24.44 26.50 287,627 25.373 4.65%
2014-02-18 0 0.860 0.850 0.860 0.820 0.900 21,995,000 18,791,500 0.8544 25.32 25.03 25.32 24.15 26.50 746,921 25.159 -4.44%
2014-02-17 0 0.900 0.890 0.900 0.880 0.910 11,540,000 10,339,700 0.8960 26.50 26.21 26.50 25.91 26.80 391,883 26.385 2.27%
2014-02-14 0 0.880 0.880 0.890 0.870 0.920 15,275,000 13,484,500 0.8828 25.91 25.91 26.21 25.62 27.09 518,719 25.996 -4.35%
2014-02-13 0 0.920 0.910 0.930 0.900 0.980 20,761,250 19,549,912 0.9417 27.09 26.80 27.39 26.50 28.86 705,025 27.729 -6.12%
2014-02-12 0 0.980 0.970 0.980 0.970 1.020 13,608,166 13,459,752 0.9891 28.86 28.56 28.86 28.56 30.04 462,115 29.126 0.00%
2014-02-11 0 0.980 0.980 0.990 0.980 1.050 11,945,000 11,971,550 1.0022 28.86 28.86 29.15 28.86 30.92 405,636 29.513 -2.97%
2014-02-10 0 1.010 1.000 1.010 0.960 1.030 27,595,000 27,352,200 0.9912 29.74 29.45 29.74 28.27 30.33 937,090 29.188 0.00%
2014-02-07 0 1.010 1.000 1.010 1.000 1.130 39,060,333 40,706,626 1.0421 29.74 29.45 29.74 29.45 33.28 1,326,437 30.689 -9.01%
2014-02-06 0 1.110 1.110 1.120 0.940 1.120 75,345,799 78,100,672 1.0366 32.69 32.69 32.98 27.68 32.98 2,558,644 30.524 20.65%
2014-02-05 0 0.920 0.920 0.930 0.890 0.930 14,720,000 13,362,850 0.9078 27.09 27.09 27.39 26.21 27.39 499,872 26.733 4.55%
2014-02-04 0 0.880 0.880 0.890 0.880 0.910 2,780,000 2,484,050 0.8935 25.91 25.91 26.21 25.91 26.80 94,405 26.313 -3.30%
2014-01-30 0 0.910 0.910 0.920 0.860 0.920 4,786,000 4,232,280 0.8843 26.80 26.80 27.09 25.32 27.09 162,526 26.041 4.60%
2014-01-29 0 0.870 0.870 0.880 0.840 0.900 5,546,666 4,860,499 0.8763 25.62 25.62 25.91 24.74 26.50 188,357 25.805 4.82%
2014-01-28 0 0.830 0.830 0.850 0.830 0.850 2,973,000 2,522,850 0.8486 24.44 24.44 25.03 24.44 25.03 100,959 24.989 1.22%
2014-01-27 0 0.820 0.820 0.840 0.820 0.880 3,550,000 3,008,600 0.8475 24.15 24.15 24.74 24.15 25.91 120,553 24.957 -4.65%
2014-01-24 0 0.860 0.840 0.860 0.830 0.870 720,083 613,918 0.8526 25.32 24.74 25.32 24.44 25.62 24,453 25.106 1.18%
2014-01-23 0 0.850 0.840 0.850 0.840 0.870 1,140,000 968,100 0.8492 25.03 24.74 25.03 24.74 25.62 38,713 25.007 -1.16%
2014-01-22 0 0.860 0.850 0.860 0.850 0.880 2,245,000 1,952,500 0.8697 25.32 25.03 25.32 25.03 25.91 76,237 25.611 -2.27%
2014-01-21 0 0.880 0.860 0.880 0.860 0.890 3,260,833 2,863,058 0.8780 25.91 25.32 25.91 25.32 26.21 110,734 25.855 2.33%
2014-01-20 0 0.860 0.850 0.860 0.830 0.890 2,115,000 1,831,200 0.8658 25.32 25.03 25.32 24.44 26.21 71,823 25.496 2.38%
2014-01-17 0 0.840 0.830 0.840 0.830 0.860 3,630,000 3,047,750 0.8396 24.74 24.44 24.74 24.44 25.32 123,270 24.724 -1.18%
2014-01-16 0 0.850 0.850 0.860 0.780 0.880 6,025,000 5,089,350 0.8447 25.03 25.03 25.32 22.97 25.91 204,601 24.875 6.25%
2014-01-15 0 0.800 0.800 0.810 0.770 0.800 2,180,000 1,712,900 0.7857 23.56 23.56 23.85 22.67 23.56 74,030 23.138 2.56%
2014-01-14 0 0.780 0.770 0.780 0.770 0.790 1,115,000 869,800 0.7801 22.97 22.67 22.97 22.67 23.26 37,864 22.972 -1.27%
2014-01-13 0 0.790 0.780 0.790 0.770 0.790 815,000 633,100 0.7768 23.26 22.97 23.26 22.67 23.26 27,676 22.875 0.00%
2014-01-10 0 0.790 0.780 0.800 0.780 0.790 1,350,000 1,065,100 0.7890 23.26 22.97 23.56 22.97 23.26 45,844 23.233 0.00%
2014-01-09 0 0.790 0.780 0.790 0.770 0.800 1,055,000 825,850 0.7828 23.26 22.97 23.26 22.67 23.56 35,826 23.051 -1.25%
2014-01-08 0 0.800 0.790 0.800 0.770 0.800 1,220,000 956,600 0.7841 23.56 23.26 23.56 22.67 23.56 41,430 23.090 0.00%
2014-01-07 0 0.800 0.790 0.800 0.760 0.800 1,650,000 1,296,050 0.7855 23.56 23.26 23.56 22.38 23.56 56,032 23.131 1.27%
2014-01-06 0 0.790 0.760 0.790 0.760 0.800 2,125,000 1,638,400 0.7710 23.26 22.38 23.26 22.38 23.56 72,162 22.704 -1.25%
2014-01-03 0 0.800 0.790 0.800 0.790 0.800 410,000 324,200 0.7907 23.56 23.26 23.56 23.26 23.56 13,923 23.285 -1.23%
2014-01-02 0 0.810 0.800 0.810 0.800 0.810 1,090,000 873,450 0.8013 23.85 23.56 23.85 23.56 23.85 37,015 23.597 0.00%
2013-12-31 0 0.810 0.790 0.810 0.800 0.810 260,000 208,600 0.8023 23.85 23.26 23.85 23.56 23.85 8,829 23.626 0.00%
2013-12-30 0 0.810 0.800 0.810 0.800 0.820 1,235,000 991,400 0.8028 23.85 23.56 23.85 23.56 24.15 41,939 23.639 0.00%
2013-12-27 0 0.810 0.800 0.810 0.790 0.810 3,200,000 2,561,750 0.8005 23.85 23.56 23.85 23.26 23.85 108,668 23.574 0.00%
2013-12-24 0 0.810 0.800 0.810 0.800 0.810 1,325,000 1,063,650 0.8028 23.85 23.56 23.85 23.56 23.85 44,995 23.639 0.00%
2013-12-23 0 0.810 0.800 0.810 0.790 0.810 3,025,333 2,422,949 0.8009 23.85 23.56 23.85 23.26 23.85 102,736 23.584 1.25%
2013-12-20 0 0.800 0.800 0.810 0.770 0.810 1,970,000 1,558,550 0.7911 23.56 23.56 23.85 22.67 23.85 66,899 23.297 1.27%
2013-12-19 0 0.790 0.780 0.790 0.770 0.800 1,763,334 1,393,533 0.7903 23.26 22.97 23.26 22.67 23.56 59,880 23.272 2.60%
2013-12-18 0 0.770 0.770 0.780 0.760 0.780 780,000 605,650 0.7765 22.67 22.67 22.97 22.38 22.97 26,488 22.865 0.00%
2013-12-17 0 0.770 0.770 0.780 0.770 0.790 385,000 298,800 0.7761 22.67 22.67 22.97 22.67 23.26 13,074 22.854 -2.53%
2013-12-16 0 0.790 0.770 0.790 0.770 0.790 1,690,000 1,315,550 0.7784 23.26 22.67 23.26 22.67 23.26 57,390 22.923 1.28%
2013-12-13 0 0.780 0.760 0.780 0.760 0.780 855,000 656,950 0.7684 22.97 22.38 22.97 22.38 22.97 29,035 22.626 0.00%
2013-12-12 0 0.780 0.770 0.780 0.760 0.790 225,000 174,500 0.7756 22.97 22.67 22.97 22.38 23.26 7,641 22.838 2.63%
2013-12-11 0 0.760 0.750 0.780 0.750 0.800 1,420,833 1,093,866 0.7699 22.38 22.09 22.97 22.09 23.56 48,250 22.671 -5.00%
2013-12-10 0 0.800 0.790 0.800 0.790 0.810 830,000 660,500 0.7958 23.56 23.26 23.56 23.26 23.85 28,186 23.434 -1.23%
2013-12-09 0 0.810 0.800 0.810 0.800 0.810 2,155,000 1,725,550 0.8007 23.85 23.56 23.85 23.56 23.85 73,181 23.579 0.00%
2013-12-06 0 0.810 0.800 0.810 0.800 0.810 370,000 296,400 0.8011 23.85 23.56 23.85 23.56 23.85 12,565 23.590 0.00%
2013-12-05 0 0.810 0.800 0.810 0.790 0.820 870,000 696,850 0.8010 23.85 23.56 23.85 23.26 24.15 29,544 23.587 -1.22%
2013-12-04 0 0.820 0.810 0.820 0.810 0.840 1,145,000 941,550 0.8223 24.15 23.85 24.15 23.85 24.74 38,883 24.215 -2.38%
2013-12-03 0 0.840 0.820 0.840 0.820 0.840 7,874,663 6,502,533 0.8258 24.74 24.15 24.74 24.15 24.74 267,413 24.316 1.20%
2013-12-02 0 0.830 0.820 0.830 0.780 0.830 6,390,666 5,129,626 0.8027 24.44 24.15 24.44 22.97 24.44 217,019 23.637 3.75%
2013-11-29 0 0.800 0.790 0.800 0.780 0.800 1,480,000 1,169,450 0.7902 23.56 23.26 23.56 22.97 23.56 50,259 23.269 2.56%
2013-11-28 0 0.780 0.780 0.790 0.780 0.820 1,670,000 1,335,600 0.7998 22.97 22.97 23.26 22.97 24.15 56,711 23.551 0.00%
2013-11-27 0 0.780 0.780 0.790 0.780 0.800 1,465,000 1,152,750 0.7869 22.97 22.97 23.26 22.97 23.56 49,749 23.171 0.00%
2013-11-26 0 0.780 0.780 0.790 0.780 0.790 835,000 651,900 0.7807 22.97 22.97 23.26 22.97 23.26 28,355 22.990 -2.50%
2013-11-25 0 0.800 0.790 0.800 0.770 0.800 275,500 216,120 0.7845 23.56 23.26 23.56 22.67 23.56 9,356 23.101 1.27%
2013-11-22 0 0.790 0.780 0.790 0.780 0.800 970,000 766,850 0.7906 23.26 22.97 23.26 22.97 23.56 32,940 23.280 0.00%
2013-11-21 0 0.790 0.780 0.790 0.780 0.800 95,000 75,150 0.7911 23.26 22.97 23.26 22.97 23.56 3,226 23.295 -1.25%
2013-11-20 0 0.800 0.780 0.800 0.780 0.810 1,712,000 1,363,650 0.7965 23.56 22.97 23.56 22.97 23.85 58,137 23.456 2.56%
2013-11-19 0 0.780 0.780 0.790 0.780 0.790 2,045,000 1,596,850 0.7809 22.97 22.97 23.26 22.97 23.26 69,446 22.994 0.00%
2013-11-18 0 0.780 0.780 0.790 0.780 0.810 1,610,000 1,273,300 0.7909 22.97 22.97 23.26 22.97 23.85 54,673 23.289 -2.50%
2013-11-15 0 0.800 0.780 0.800 0.780 0.810 1,962,499 1,551,774 0.7907 23.56 22.97 23.56 22.97 23.85 66,644 23.285 0.00%
2013-11-14 0 0.800 0.790 0.800 0.750 0.800 2,175,451 1,710,129 0.7861 23.56 23.26 23.56 22.09 23.56 73,875 23.149 6.67%
2013-11-13 0 0.750 0.750 0.760 0.750 0.780 1,045,000 794,300 0.7601 22.09 22.09 22.38 22.09 22.97 35,487 22.383 -3.85%
2013-11-12 0 0.780 0.770 0.780 0.760 0.790 1,910,249 1,483,581 0.7766 22.97 22.67 22.97 22.38 23.26 64,870 22.870 0.00%
2013-11-11 0 0.780 0.760 0.780 0.750 0.780 1,155,000 880,350 0.7622 22.97 22.38 22.97 22.09 22.97 39,222 22.445 1.30%
2013-11-08 0 0.770 0.770 0.780 0.770 0.790 270,000 208,800 0.7733 22.67 22.67 22.97 22.67 23.26 9,169 22.773 -2.53%
2013-11-07 0 0.790 0.770 0.790 0.760 0.790 615,000 477,850 0.7770 23.26 22.67 23.26 22.38 23.26 20,885 22.881 1.28%
2013-11-06 0 0.780 0.760 0.790 0.740 0.780 3,230,000 2,463,600 0.7627 22.97 22.38 23.26 21.79 22.97 109,687 22.460 5.41%
2013-11-05 0 0.740 0.740 0.750 0.740 0.760 830,000 617,900 0.7445 21.79 21.79 22.09 21.79 22.38 28,186 21.922 0.00%
2013-11-04 0 0.740 0.740 0.750 0.740 0.770 865,000 643,250 0.7436 21.79 21.79 22.09 21.79 22.67 29,374 21.898 -1.33%
2013-11-01 0 0.750 0.750 0.770 0.750 0.770 170,000 129,150 0.7597 22.09 22.09 22.67 22.09 22.67 5,773 22.371 -2.60%
2013-10-31 0 0.770 0.760 0.770 0.750 0.770 125,000 95,100 0.7608 22.67 22.38 22.67 22.09 22.67 4,245 22.404 2.67%
2013-10-30 0 0.750 0.750 0.760 0.750 0.780 275,000 209,450 0.7616 22.09 22.09 22.38 22.09 22.97 9,339 22.428 -1.32%
2013-10-29 0 0.760 0.750 0.760 0.750 0.770 610,000 461,800 0.7570 22.38 22.09 22.38 22.09 22.67 20,715 22.293 0.00%
2013-10-28 0 0.760 0.760 0.770 0.760 0.770 210,000 161,050 0.7669 22.38 22.38 22.67 22.38 22.67 7,131 22.583 0.00%
2013-10-25 0 0.760 0.760 0.770 0.760 0.790 370,000 285,150 0.7707 22.38 22.38 22.67 22.38 23.26 12,565 22.695 -2.56%
2013-10-24 0 0.780 0.770 0.780 0.760 0.790 898,333 698,766 0.7778 22.97 22.67 22.97 22.38 23.26 30,506 22.906 2.63%
2013-10-23 0 0.760 0.760 0.780 0.760 0.800 895,000 695,250 0.7768 22.38 22.38 22.97 22.38 23.56 30,393 22.875 -3.80%
2013-10-22 0 0.790 0.770 0.790 0.770 0.800 275,000 214,700 0.7807 23.26 22.67 23.26 22.67 23.56 9,339 22.991 0.00%
2013-10-21 0 0.790 0.780 0.800 0.770 0.810 290,000 228,650 0.7884 23.26 22.97 23.56 22.67 23.85 9,848 23.218 -1.25%
2013-10-18 0 0.800 0.780 0.800 0.780 0.820 1,415,000 1,134,150 0.8015 23.56 22.97 23.56 22.97 24.15 48,052 23.603 2.56%
2013-10-17 0 0.780 0.780 0.800 0.770 0.790 350,000 275,200 0.7863 22.97 22.97 23.56 22.67 23.26 11,886 23.154 2.63%
2013-10-16 0 0.760 0.760 0.790 0.730 0.800 2,350,000 1,816,200 0.7729 22.38 22.38 23.26 21.50 23.56 79,803 22.759 -6.17%
2013-10-15 0 0.810 0.800 0.810 0.780 0.810 1,773,999 1,418,622 0.7997 23.85 23.56 23.85 22.97 23.85 60,243 23.548 1.25%
2013-10-11 0 0.800 0.790 0.810 0.750 0.810 3,586,667 2,837,666 0.7912 23.56 23.26 23.85 22.09 23.85 121,798 23.298 3.90%
2013-10-10 0 0.770 0.760 0.770 0.750 0.770 265,000 200,900 0.7581 22.67 22.38 22.67 22.09 22.67 8,999 22.325 1.32%
2013-10-09 0 0.760 0.740 0.760 0.740 0.770 790,000 591,000 0.7481 22.38 21.79 22.38 21.79 22.67 26,827 22.030 0.00%
2013-10-08 0 0.760 0.750 0.770 0.750 0.780 275,000 209,100 0.7604 22.38 22.09 22.67 22.09 22.97 9,339 22.391 1.33%
2013-10-07 0 0.750 0.750 0.760 0.750 0.780 705,000 537,050 0.7618 22.09 22.09 22.38 22.09 22.97 23,941 22.432 2.74%
2013-10-04 0 0.730 0.730 0.740 0.720 0.740 895,000 655,400 0.7323 21.50 21.50 21.79 21.20 21.79 30,393 21.564 -1.35%
2013-10-03 0 0.740 0.730 0.740 0.720 0.770 5,360,000 3,935,500 0.7342 21.79 21.50 21.79 21.20 22.67 182,019 21.621 -2.63%
2013-10-02 0 0.760 0.750 0.770 0.740 0.790 2,250,000 1,710,550 0.7602 22.38 22.09 22.67 21.79 23.26 76,407 22.387 -1.30%
2013-09-30 0 0.770 0.770 0.800 0.770 0.820 1,230,000 961,500 0.7817 22.67 22.67 23.56 22.67 24.15 41,769 23.019 -4.94%
2013-09-27 0 0.810 0.800 0.810 0.790 0.810 715,000 571,350 0.7991 23.85 23.56 23.85 23.26 23.85 24,280 23.531 0.00%
2013-09-26 0 0.810 0.810 0.820 0.800 0.850 1,455,000 1,185,650 0.8149 23.85 23.85 24.15 23.56 25.03 49,410 23.996 -4.71%
2013-09-25 0 0.850 0.830 0.850 0.820 0.850 2,435,000 2,042,450 0.8388 25.03 24.44 25.03 24.15 25.03 82,689 24.700 0.00%
2013-09-24 0 0.850 0.830 0.850 0.800 0.850 4,240,000 3,540,050 0.8349 25.03 24.44 25.03 23.56 25.03 143,985 24.586 6.25%
2013-09-23 0 0.800 0.800 0.810 0.770 0.810 875,916 692,553 0.7907 23.56 23.56 23.85 22.67 23.85 29,745 23.283 0.00%
2013-09-19 0 0.800 0.790 0.800 0.790 0.810 241,868 193,369 0.7995 23.56 23.26 23.56 23.26 23.85 8,214 23.543 1.27%
2013-09-18 0 0.790 0.790 0.810 0.770 0.860 1,882,083 1,514,412 0.8046 23.26 23.26 23.85 22.67 25.32 63,913 23.695 -7.06%
2013-09-17 0 0.850 0.810 0.850 0.730 0.850 7,705,000 6,156,000 0.7990 25.03 23.85 25.03 21.50 25.03 261,652 23.527 13.33%
2013-09-16 0 0.750 0.740 0.750 0.740 0.760 655,000 489,400 0.7472 22.09 21.79 22.09 21.79 22.38 22,243 22.002 1.35%
2013-09-13 0 0.740 0.730 0.740 0.720 0.770 4,884,999 3,572,432 0.7313 21.79 21.50 21.79 21.20 22.67 165,888 21.535 -3.90%
2013-09-12 0 0.770 0.760 0.780 0.740 0.780 1,942,582 1,478,733 0.7612 22.67 22.38 22.97 21.79 22.97 65,968 22.416 4.05%
2013-09-11 0 0.740 0.720 0.740 0.720 0.760 5,070,000 3,765,400 0.7427 21.79 21.20 21.79 21.20 22.38 172,171 21.870 -2.63%
2013-09-10 0 0.760 0.750 0.760 0.740 0.790 4,390,000 3,364,000 0.7663 22.38 22.09 22.38 21.79 23.26 149,079 22.565 -2.56%
2013-09-09 0 0.780 0.770 0.780 0.760 0.820 4,968,333 3,922,766 0.7896 22.97 22.67 22.97 22.38 24.15 168,718 23.250 -4.88%
2013-09-06 0 0.820 0.800 0.820 0.800 0.840 1,890,000 1,538,500 0.8140 24.15 23.56 24.15 23.56 24.74 64,182 23.971 -2.38%
2013-09-05 0 0.840 0.830 0.840 0.840 0.870 615,000 524,550 0.8529 24.74 24.44 24.74 24.74 25.62 20,885 25.117 -1.18%
2013-09-04 0 0.850 0.850 0.860 0.850 0.880 1,052,333 905,763 0.8607 25.03 25.03 25.32 25.03 25.91 35,736 25.346 -1.16%
2013-09-03 0 0.860 0.850 0.860 0.860 0.880 1,485,583 1,283,639 0.8641 25.32 25.03 25.32 25.32 25.91 50,448 25.445 -1.15%
2013-09-02 0 0.870 0.860 0.870 0.860 0.880 495,000 431,400 0.8715 25.62 25.32 25.62 25.32 25.91 16,810 25.664 1.16%
2013-08-30 0 0.860 0.860 0.870 0.860 0.890 1,401,666 1,219,582 0.8701 25.32 25.32 25.62 25.32 26.21 47,599 25.622 -2.27%
2013-08-29 0 0.880 0.860 0.870 0.860 0.880 1,300,000 1,131,100 0.8701 25.91 25.32 25.62 25.32 25.91 44,146 25.622 2.33%
2013-08-28 0 0.860 0.860 0.870 0.850 0.880 1,438,000 1,248,440 0.8682 25.32 25.32 25.62 25.03 25.91 48,833 25.566 0.00%
2013-08-27 0 0.860 0.860 0.870 0.860 0.880 380,000 330,000 0.8684 25.32 25.32 25.62 25.32 25.91 12,904 25.573 -2.27%
2013-08-26 0 0.880 0.870 0.880 0.860 0.890 1,210,000 1,061,050 0.8769 25.91 25.62 25.91 25.32 26.21 41,090 25.823 0.00%
2013-08-23 0 0.880 0.860 0.880 0.860 0.880 1,130,000 981,250 0.8684 25.91 25.32 25.91 25.32 25.91 38,373 25.571 2.33%
2013-08-22 0 0.860 0.860 0.870 0.860 0.890 415,000 362,300 0.8730 25.32 25.32 25.62 25.32 26.21 14,093 25.708 0.00%
2013-08-21 0 0.860 0.840 0.860 0.840 0.870 710,000 602,700 0.8489 25.32 24.74 25.32 24.74 25.62 24,111 24.997 -1.15%
2013-08-20 0 0.870 0.860 0.870 0.860 0.880 365,000 314,650 0.8621 25.62 25.32 25.62 25.32 25.91 12,395 25.385 -1.14%
2013-08-19 0 0.880 0.860 0.880 0.860 0.890 445,000 388,700 0.8735 25.91 25.32 25.91 25.32 26.21 15,112 25.722 0.00%
2013-08-16 0 0.880 0.850 0.880 0.850 0.880 275,000 238,650 0.8678 25.91 25.03 25.91 25.03 25.91 9,339 25.555 1.15%
2013-08-15 0 0.870 0.860 0.870 0.850 0.870 1,075,000 920,850 0.8566 25.62 25.32 25.62 25.03 25.62 36,506 25.225 -1.14%
2013-08-13 0 0.880 0.870 0.880 0.870 0.880 835,000 728,150 0.8720 25.91 25.62 25.91 25.62 25.91 28,355 25.679 0.00%
2013-08-12 0 0.880 0.870 0.880 0.870 0.890 1,325,000 1,166,300 0.8802 25.91 25.62 25.91 25.62 26.21 44,995 25.921 -1.12%
2013-08-09 0 0.890 0.870 0.890 0.870 0.890 245,000 214,550 0.8757 26.21 25.62 26.21 25.62 26.21 8,320 25.788 1.14%
2013-08-08 0 0.880 0.880 0.890 0.880 0.890 665,000 585,850 0.8810 25.91 25.91 26.21 25.91 26.21 22,583 25.943 -1.12%
2013-08-07 0 0.890 0.880 0.890 0.870 0.890 1,400,000 1,228,450 0.8775 26.21 25.91 26.21 25.62 26.21 47,542 25.839 0.00%
2013-08-06 0 0.890 0.880 0.890 0.860 0.890 1,215,000 1,070,000 0.8807 26.21 25.91 26.21 25.32 26.21 41,260 25.933 -1.11%
2013-08-05 0 0.900 0.880 0.900 0.890 0.900 300,000 267,650 0.8922 26.50 25.91 26.50 26.21 26.50 10,188 26.272 0.00%
2013-08-02 0 0.900 0.880 0.900 0.880 0.900 290,000 257,850 0.8891 26.50 25.91 26.50 25.91 26.50 9,848 26.183 1.12%
2013-08-01 0 0.890 0.880 0.890 0.880 0.900 235,583 208,801 0.8863 26.21 25.91 26.21 25.91 26.50 8,000 26.100 0.00%
2013-07-31 0 0.890 0.880 0.900 0.880 0.910 2,465,000 2,196,700 0.8912 26.21 25.91 26.50 25.91 26.80 83,708 26.242 -2.20%
2013-07-30 0 0.910 0.890 0.910 0.890 0.940 7,378,884 6,760,846 0.9162 26.80 26.21 26.80 26.21 27.68 250,577 26.981 1.11%
2013-07-29 0 0.900 0.870 0.900 0.870 0.900 445,000 395,450 0.8887 26.50 25.62 26.50 25.62 26.50 15,112 26.169 2.27%
2013-07-26 0 0.880 0.880 0.900 0.860 0.900 300,784 264,950 0.8809 25.91 25.91 26.50 25.32 26.50 10,214 25.939 0.00%
2013-07-25 0 0.880 0.870 0.880 0.860 0.890 925,000 810,000 0.8757 25.91 25.62 25.91 25.32 26.21 31,412 25.787 0.00%
2013-07-24 0 0.880 0.880 0.890 0.880 0.880 730,000 642,400 0.8800 25.91 25.91 26.21 25.91 25.91 24,790 25.914 -1.12%
2013-07-23 0 0.890 0.880 0.890 0.880 0.890 2,298,916 2,030,478 0.8832 26.21 25.91 26.21 25.91 26.21 78,068 26.009 1.14%
2013-07-22 0 0.880 0.880 0.900 0.870 0.900 994,500 878,480 0.8833 25.91 25.91 26.50 25.62 26.50 33,772 26.012 -2.22%
2013-07-19 0 0.900 0.880 0.900 0.880 0.910 2,465,000 2,208,950 0.8961 26.50 25.91 26.50 25.91 26.80 83,708 26.389 0.00%
2013-07-18 0 0.900 0.890 0.900 0.870 0.900 2,205,000 1,972,350 0.8945 26.50 26.21 26.50 25.62 26.50 74,879 26.341 1.12%
2013-07-17 0 0.890 0.870 0.880 0.870 0.900 520,000 460,900 0.8863 26.21 25.62 25.91 25.62 26.50 17,659 26.101 0.00%
2013-07-16 0 0.890 0.870 0.890 0.860 0.890 1,156,333 1,011,706 0.8749 26.21 25.62 26.21 25.32 26.21 39,268 25.764 1.14%
2013-07-15 0 0.880 0.870 0.880 0.860 0.890 1,146,667 1,003,083 0.8748 25.91 25.62 25.91 25.32 26.21 38,939 25.760 -1.12%
2013-07-12 0 0.890 0.880 0.890 0.880 0.890 1,085,000 955,950 0.8811 26.21 25.91 26.21 25.91 26.21 36,845 25.945 0.00%
2013-07-11 0 0.890 0.880 0.890 0.870 0.900 2,655,000 2,349,650 0.8850 26.21 25.91 26.21 25.62 26.50 90,160 26.061 2.30%
2013-07-10 0 0.870 0.870 0.880 0.860 0.890 1,095,000 963,500 0.8799 25.62 25.62 25.91 25.32 26.21 37,185 25.911 -2.25%
2013-07-09 0 0.890 0.870 0.890 0.880 0.900 1,777,500 1,569,200 0.8828 26.21 25.62 26.21 25.91 26.50 60,362 25.997 -1.11%
2013-07-08 0 0.900 0.890 0.900 0.870 0.900 4,634,166 4,141,291 0.8936 26.50 26.21 26.50 25.62 26.50 157,370 26.316 0.00%
2013-07-05 0 0.900 0.880 0.900 0.840 0.920 5,331,666 4,772,582 0.8951 26.50 25.91 26.50 24.74 27.09 181,056 26.360 2.27%
2013-07-04 0 0.880 0.860 0.880 0.840 0.900 6,098,666 5,341,186 0.8758 25.91 25.32 25.91 24.74 26.50 207,103 25.790 4.76%
2013-07-03 0 0.840 0.830 0.840 0.780 0.870 5,550,010 4,609,757 0.8306 24.74 24.44 24.74 22.97 25.62 188,471 24.459 2.44%
2013-07-02 0 0.820 0.800 0.820 0.700 0.820 13,270,000 10,249,850 0.7724 24.15 23.56 24.15 20.61 24.15 450,632 22.746 15.49%
2013-06-28 0 0.710 0.700 0.710 0.690 0.720 5,820,000 4,072,800 0.6998 20.91 20.61 20.91 20.32 21.20 197,640 20.607 2.90%
2013-06-27 0 0.690 0.690 0.700 0.680 0.720 7,545,000 5,261,050 0.6973 20.32 20.32 20.61 20.02 21.20 256,218 20.533 -4.17%
2013-06-26 0 0.720 0.710 0.720 0.690 0.800 46,110,000 34,371,500 0.7454 21.20 20.91 21.20 20.32 23.56 1,565,835 21.951 2.86%
2013-06-25 0 0.700 0.680 0.700 0.670 0.800 40,020,000 29,551,100 0.7384 20.61 20.02 20.61 19.73 23.56 1,359,026 21.744 -15.66%
2013-06-24 0 0.830 0.820 0.830 0.800 0.870 2,765,000 2,281,350 0.8251 24.44 24.15 24.44 23.56 25.62 93,896 24.297 -4.60%
2013-06-21 0 0.870 0.860 0.880 0.860 0.880 3,670,000 3,172,600 0.8645 25.62 25.32 25.91 25.32 25.91 124,628 25.456 -3.33%
2013-06-20 0 0.900 0.880 0.900 0.860 0.920 3,590,000 3,164,950 0.8816 26.50 25.91 26.50 25.32 27.09 121,912 25.961 -2.17%
2013-06-19 0 0.920 0.910 0.920 0.880 0.930 4,095,000 3,722,400 0.9090 27.09 26.80 27.09 25.91 27.39 139,061 26.768 0.00%
2013-06-18 0 0.920 0.920 0.930 0.860 0.940 4,820,000 4,408,300 0.9146 27.09 27.09 27.39 25.32 27.68 163,681 26.932 3.37%
2013-06-17 0 0.890 0.870 0.890 0.850 0.900 540,000 467,000 0.8648 26.21 25.62 26.21 25.03 26.50 18,338 25.467 2.30%
2013-06-14 0 0.870 0.850 0.870 0.850 0.880 710,000 610,850 0.8604 25.62 25.03 25.62 25.03 25.91 24,111 25.335 0.00%
2013-06-13 0 0.870 0.850 0.870 0.800 0.870 2,825,000 2,350,300 0.8320 25.62 25.03 25.62 23.56 25.62 95,933 24.499 -2.25%
2013-06-11 0 0.890 0.860 0.890 0.860 0.900 1,750,000 1,534,450 0.8768 26.21 25.32 26.21 25.32 26.50 59,428 25.820 0.00%
2013-06-10 0 0.890 0.880 0.890 0.870 0.900 965,000 851,900 0.8828 26.21 25.91 26.21 25.62 26.50 32,770 25.996 3.49%
2013-06-07 0 0.860 0.860 0.870 0.860 0.910 3,395,000 3,012,500 0.8873 25.32 25.32 25.62 25.32 26.80 115,290 26.130 -4.44%
2013-06-06 0 0.900 0.890 0.900 0.880 0.910 2,525,000 2,260,950 0.8954 26.50 26.21 26.50 25.91 26.80 85,746 26.368 -1.10%
2013-06-05 0 0.910 0.910 0.920 0.900 0.930 3,160,000 2,879,650 0.9113 26.80 26.80 27.09 26.50 27.39 107,309 26.835 0.00%
2013-06-04 0 0.910 0.900 0.910 0.880 0.930 7,175,000 6,424,100 0.8953 26.80 26.50 26.80 25.91 27.39 243,654 26.366 -1.09%
2013-06-03 0 0.920 0.920 0.930 0.910 0.950 11,635,000 10,823,800 0.9303 27.09 27.09 27.39 26.80 27.98 395,109 27.394 0.00%
2013-05-31 0 0.920 0.900 0.910 0.860 0.940 12,235,000 11,036,700 0.9021 27.09 26.50 26.80 25.32 27.68 415,484 26.563 3.37%
2013-05-30 0 0.890 0.870 0.890 0.840 0.890 5,415,000 4,692,450 0.8666 26.21 25.62 26.21 24.74 26.21 183,886 25.518 0.00%
2013-05-29 0 0.890 0.880 0.900 0.880 0.950 12,725,000 11,785,700 0.9262 26.21 25.91 26.50 25.91 27.98 432,124 27.274 -1.11%
2013-05-28 0 0.900 0.900 0.910 0.830 0.910 14,360,000 12,843,950 0.8944 26.50 26.50 26.80 24.44 26.80 487,647 26.339 5.88%
2013-05-27 0 0.850 0.850 0.860 0.790 0.860 3,905,000 3,245,050 0.8310 25.03 25.03 25.32 23.26 25.32 132,609 24.471 4.94%
2013-05-24 0 0.810 0.810 0.820 0.800 0.830 690,000 564,200 0.8177 23.85 23.85 24.15 23.56 24.44 23,431 24.079 0.00%
2013-05-23 0 0.810 0.790 0.800 0.780 0.850 3,805,000 3,122,300 0.8206 23.85 23.26 23.56 22.97 25.03 129,213 24.164 -3.57%
2013-05-22 0 0.840 0.840 0.850 0.820 0.860 2,575,000 2,169,450 0.8425 24.74 24.74 25.03 24.15 25.32 87,444 24.810 -1.18%
2013-05-21 0 0.850 0.840 0.850 0.780 0.860 4,285,000 3,528,800 0.8235 25.03 24.74 25.03 22.97 25.32 145,513 24.251 3.66%
2013-05-20 0 0.820 0.800 0.820 0.800 0.820 1,415,000 1,143,000 0.8078 24.15 23.56 24.15 23.56 24.15 48,052 23.787 0.00%
2013-05-16 0 0.820 0.810 0.820 0.720 0.830 12,735,000 9,868,050 0.7749 24.15 23.85 24.15 21.20 24.44 432,464 22.818 10.81%
2013-05-15 0 0.740 0.730 0.750 0.730 0.740 685,000 501,000 0.7314 21.79 21.50 22.09 21.50 21.79 23,262 21.538 0.00%
2013-05-14 0 0.740 0.730 0.740 0.710 0.750 2,360,000 1,705,350 0.7226 21.79 21.50 21.79 20.91 22.09 80,142 21.279 -2.63%
2013-05-13 0 0.760 0.740 0.760 0.740 0.810 3,650,000 2,764,750 0.7575 22.38 21.79 22.38 21.79 23.85 123,949 22.306 -6.17%
2013-05-10 0 0.810 0.800 0.810 0.780 0.820 635,000 504,200 0.7940 23.85 23.56 23.85 22.97 24.15 21,564 23.382 1.29%
2013-05-09 0 0.810 0.800 0.810 0.800 0.840 1,825,000 1,474,000 0.8077 23.55 23.26 23.55 23.26 24.42 62,773 23.482 -2.41%
2013-05-08 0 0.830 0.810 0.830 0.820 0.860 815,000 675,900 0.8293 24.13 23.55 24.13 23.84 25.00 28,033 24.111 -2.35%
2013-05-07 0 0.850 0.840 0.850 0.830 0.860 810,000 678,850 0.8381 24.71 24.42 24.71 24.13 25.00 27,861 24.366 1.19%
2013-05-06 0 0.840 0.840 0.850 0.840 0.870 1,435,000 1,220,500 0.8505 24.42 24.42 24.71 24.42 25.29 49,358 24.727 0.00%
2013-05-03 0 0.840 0.830 0.840 0.820 0.870 2,830,000 2,378,200 0.8404 24.42 24.13 24.42 23.84 25.29 97,341 24.432 -1.18%
2013-05-02 0 0.850 0.840 0.850 0.820 0.870 2,885,000 2,433,150 0.8434 24.71 24.42 24.71 23.84 25.29 99,233 24.520 6.25%
2013-04-30 0 0.800 0.800 0.810 0.780 0.820 1,740,000 1,396,950 0.8028 23.26 23.26 23.55 22.68 23.84 59,849 23.341 2.56%
2013-04-29 0 0.780 0.760 0.780 0.730 0.800 1,280,000 971,700 0.7591 22.68 22.10 22.68 21.22 23.26 44,027 22.071 5.41%
2013-04-26 0 0.740 0.720 0.740 0.720 0.750 865,000 633,350 0.7322 21.51 20.93 21.51 20.93 21.80 29,753 21.287 0.00%
2013-04-25 0 0.740 0.730 0.740 0.720 0.740 400,000 290,350 0.7259 21.51 21.22 21.51 20.93 21.51 13,758 21.103 0.00%
2013-04-24 0 0.740 0.720 0.740 0.720 0.750 680,000 495,850 0.7292 21.51 20.93 21.51 20.93 21.80 23,389 21.200 2.78%
2013-04-23 0 0.720 0.720 0.740 0.720 0.750 595,000 435,700 0.7323 20.93 20.93 21.51 20.93 21.80 20,466 21.289 -2.70%
2013-04-22 0 0.740 0.730 0.740 0.720 0.740 540,000 392,350 0.7266 21.51 21.22 21.51 20.93 21.51 18,574 21.124 0.00%
2013-04-19 0 0.740 0.730 0.740 0.730 0.750 415,000 305,000 0.7349 21.51 21.22 21.51 21.22 21.80 14,274 21.367 1.37%
2013-04-18 0 0.730 0.720 0.730 0.710 0.730 1,210,000 869,050 0.7182 21.22 20.93 21.22 20.64 21.22 41,619 20.881 0.00%
2013-04-17 0 0.730 0.710 0.730 0.710 0.750 3,740,000 2,725,400 0.7287 21.22 20.64 21.22 20.64 21.80 128,641 21.186 1.39%
2013-04-16 0 0.720 0.720 0.730 0.710 0.740 1,310,000 941,850 0.7190 20.93 20.93 21.22 20.64 21.51 45,059 20.903 -2.70%
2013-04-15 0 0.740 0.730 0.740 0.720 0.750 300,000 220,350 0.7345 21.51 21.22 21.51 20.93 21.80 10,319 21.354 0.00%
2013-04-12 0 0.740 0.720 0.740 0.720 0.750 645,000 469,450 0.7278 21.51 20.93 21.51 20.93 21.80 22,185 21.160 -1.33%
2013-04-11 0 0.750 0.740 0.750 0.720 0.760 500,000 371,000 0.7420 21.80 21.51 21.80 20.93 22.10 17,198 21.572 1.35%
2013-04-10 0 0.740 0.740 0.750 0.740 0.760 730,000 547,150 0.7495 21.51 21.51 21.80 21.51 22.10 25,109 21.791 -1.33%
2013-04-09 0 0.750 0.740 0.750 0.710 0.750 1,190,000 881,300 0.7406 21.80 21.51 21.80 20.64 21.80 40,931 21.531 2.74%
2013-04-08 0 0.730 0.710 0.730 0.690 0.730 46,155,000 31,875,450 0.6906 21.22 20.64 21.22 20.06 21.22 1,587,550 20.078 2.82%
2013-04-05 0 0.710 0.710 0.720 0.700 0.730 1,690,000 1,207,650 0.7146 20.64 20.64 20.93 20.35 21.22 58,129 20.775 -2.74%
2013-04-03 0 0.730 0.720 0.730 0.730 0.750 555,000 407,400 0.7341 21.22 20.93 21.22 21.22 21.80 19,090 21.341 -1.35%
2013-04-02 0 0.740 0.730 0.740 0.710 0.750 745,000 544,800 0.7313 21.51 21.22 21.51 20.64 21.80 25,625 21.260 1.37%
2013-03-28 0 0.730 0.730 0.740 0.730 0.760 1,410,000 1,048,450 0.7436 21.22 21.22 21.51 21.22 22.10 48,498 21.618 -2.67%
2013-03-27 0 0.750 0.750 0.760 0.740 0.780 1,800,000 1,369,850 0.7610 21.80 21.80 22.10 21.51 22.68 61,913 22.125 -1.32%
2013-03-26 0 0.760 0.750 0.760 0.750 0.770 355,000 269,850 0.7601 22.10 21.80 22.10 21.80 22.39 12,211 22.100 -1.30%
2013-03-25 0 0.770 0.750 0.770 0.750 0.780 495,000 376,850 0.7613 22.39 21.80 22.39 21.80 22.68 17,026 22.134 0.00%
2013-03-22 0 0.770 0.760 0.770 0.750 0.780 1,465,000 1,121,050 0.7652 22.39 22.10 22.39 21.80 22.68 50,390 22.247 -2.53%
2013-03-21 0 0.790 0.790 0.800 0.790 0.820 545,000 434,350 0.7970 22.97 22.97 23.26 22.97 23.84 18,746 23.170 -2.47%
2013-03-20 0 0.810 0.800 0.810 0.780 0.810 1,895,000 1,496,200 0.7896 23.55 23.26 23.55 22.68 23.55 65,181 22.955 1.25%
2013-03-19 0 0.800 0.780 0.790 0.750 0.850 30,235,000 23,330,650 0.7716 23.26 22.68 22.97 21.80 24.71 1,039,965 22.434 2.56%
2013-03-18 0 0.780 0.780 0.790 0.770 0.840 2,375,000 1,887,850 0.7949 22.68 22.68 22.97 22.39 24.42 81,691 23.110 -2.50%
2013-03-15 0 0.800 0.790 0.800 0.760 0.810 1,775,000 1,396,700 0.7869 23.26 22.97 23.26 22.10 23.55 61,053 22.877 6.67%
2013-03-14 0 0.750 0.740 0.760 0.750 0.770 2,380,000 1,786,500 0.7506 21.80 21.51 22.10 21.80 22.39 81,863 21.823 -2.60%
2013-03-13 0 0.770 0.750 0.770 0.740 0.800 4,060,000 3,090,200 0.7611 22.39 21.80 22.39 21.51 23.26 139,648 22.128 -3.75%
2013-03-12 0 0.800 0.790 0.800 0.790 0.820 1,540,000 1,235,200 0.8021 23.26 22.97 23.26 22.97 23.84 52,970 23.319 1.27%
2013-03-11 0 0.790 0.780 0.800 0.780 0.800 990,000 777,750 0.7856 22.97 22.68 23.26 22.68 23.26 34,052 22.840 0.00%
2013-03-08 0 0.790 0.780 0.800 0.780 0.810 410,000 323,850 0.7899 22.97 22.68 23.26 22.68 23.55 14,102 22.964 -1.25%
2013-03-07 0 0.800 0.780 0.800 0.780 0.810 720,000 569,100 0.7904 23.26 22.68 23.26 22.68 23.55 24,765 22.980 2.56%
2013-03-06 0 0.780 0.780 0.800 0.780 0.850 4,440,000 3,580,000 0.8063 22.68 22.68 23.26 22.68 24.71 152,719 23.442 -2.50%
2013-03-05 0 0.800 0.800 0.810 0.750 0.830 6,935,000 5,548,700 0.8001 23.26 23.26 23.55 21.80 24.13 238,537 23.261 6.67%
2013-03-04 0 0.750 0.740 0.750 0.730 0.760 780,000 580,400 0.7441 21.80 21.51 21.80 21.22 22.10 26,829 21.633 0.00%
2013-03-01 0 0.750 0.750 0.760 0.740 0.800 2,020,000 1,529,950 0.7574 21.80 21.80 22.10 21.51 23.26 69,480 22.020 -5.06%
2013-02-28 0 0.790 0.780 0.800 0.780 0.820 3,695,000 2,957,550 0.8004 22.97 22.68 23.26 22.68 23.84 127,093 23.271 1.28%
2013-02-27 0 0.780 0.780 0.790 0.710 0.790 9,320,000 6,926,200 0.7432 22.68 22.68 22.97 20.64 22.97 320,571 21.606 13.04%
2013-02-26 0 0.690 0.680 0.690 0.610 0.710 5,280,000 3,546,100 0.6716 20.06 19.77 20.06 17.73 20.64 181,611 19.526 2.99%
2013-02-25 0 0.670 0.670 0.680 0.670 0.710 2,100,000 1,449,850 0.6904 19.48 19.48 19.77 19.48 20.64 72,232 20.072 -5.63%
2013-02-22 0 0.710 0.700 0.710 0.680 0.740 4,745,000 3,338,200 0.7035 20.64 20.35 20.64 19.77 21.51 163,209 20.453 -5.33%
2013-02-21 0 0.750 0.740 0.750 0.750 0.760 1,340,000 1,009,350 0.7532 21.80 21.51 21.80 21.80 22.10 46,091 21.899 -2.60%
2013-02-20 0 0.770 0.760 0.770 0.750 0.790 1,375,000 1,047,700 0.7620 22.39 22.10 22.39 21.80 22.97 47,295 22.153 -1.28%
2013-02-19 0 0.780 0.770 0.780 0.770 0.800 845,000 660,150 0.7812 22.68 22.39 22.68 22.39 23.26 29,065 22.713 -2.50%
2013-02-18 0 0.800 0.790 0.800 0.790 0.810 1,035,000 822,350 0.7945 23.26 22.97 23.26 22.97 23.55 35,600 23.100 0.00%
2013-02-15 0 0.800 0.790 0.800 0.790 0.810 930,000 741,500 0.7973 23.26 22.97 23.26 22.97 23.55 31,988 23.180 1.27%
2013-02-14 0 0.790 0.790 0.810 0.790 0.810 1,545,000 1,239,150 0.8020 22.97 22.97 23.55 22.97 23.55 53,142 23.318 -1.25%
2013-02-08 0 0.800 0.790 0.800 0.760 0.840 3,355,000 2,666,750 0.7949 23.26 22.97 23.26 22.10 24.42 115,399 23.109 2.56%
2013-02-07 0 0.780 0.770 0.780 0.770 0.790 3,496,287 2,734,552 0.7821 22.68 22.39 22.68 22.39 22.97 120,259 22.739 -1.27%
2013-02-06 0 0.790 0.790 0.800 0.780 0.800 2,425,000 1,916,500 0.7903 22.97 22.97 23.26 22.68 23.26 83,410 22.977 -1.25%
2013-02-05 0 0.800 0.800 0.810 0.730 0.810 4,265,000 3,350,050 0.7855 23.26 23.26 23.55 21.22 23.55 146,699 22.836 -1.23%
2013-02-04 0 0.810 0.810 0.820 0.810 0.820 2,985,000 2,422,050 0.8114 23.55 23.55 23.84 23.55 23.84 102,672 23.590 -1.22%
2013-02-01 0 0.820 0.810 0.820 0.810 0.820 2,920,000 2,370,050 0.8117 23.84 23.55 23.84 23.55 23.84 100,437 23.597 0.00%
2013-01-31 0 0.820 0.810 0.820 0.810 0.850 1,920,000 1,568,300 0.8168 23.84 23.55 23.84 23.55 24.71 66,040 23.748 -1.20%
2013-01-30 0 0.830 0.830 0.840 0.830 0.860 1,620,000 1,353,900 0.8357 24.13 24.13 24.42 24.13 25.00 55,722 24.298 -2.35%
2013-01-29 0 0.850 0.840 0.850 0.830 0.870 2,735,000 2,324,200 0.8498 24.71 24.42 24.71 24.13 25.29 94,073 24.706 0.00%
2013-01-28 0 0.850 0.850 0.860 0.810 0.900 3,935,000 3,336,000 0.8478 24.71 24.71 25.00 23.55 26.17 135,349 24.647 3.66%
2013-01-25 0 0.820 0.810 0.830 0.800 0.840 3,015,000 2,451,300 0.8130 23.84 23.55 24.13 23.26 24.42 103,704 23.637 0.00%
2013-01-24 0 0.820 0.810 0.830 0.770 0.850 5,435,000 4,438,850 0.8167 23.84 23.55 24.13 22.39 24.71 186,943 23.744 2.50%
2013-01-23 0 0.800 0.790 0.810 0.760 0.860 18,870,000 14,885,700 0.7889 23.26 22.97 23.55 22.10 25.00 649,054 22.934 -6.98%
2013-01-22 0 0.860 0.850 0.860 0.850 0.950 12,875,000 11,514,900 0.8944 25.00 24.71 25.00 24.71 27.62 442,849 26.002 -5.49%
2013-01-21 0 0.910 0.910 0.920 0.820 0.920 13,855,000 12,302,150 0.8879 26.46 26.46 26.75 23.84 26.75 476,557 25.815 10.98%
2013-01-18 0 0.820 0.810 0.820 0.740 0.820 10,390,000 8,229,000 0.7920 23.84 23.55 23.84 21.51 23.84 357,375 23.026 9.33%
2013-01-17 0 0.750 0.750 0.760 0.720 0.760 10,530,000 7,838,950 0.7444 21.80 21.80 22.10 20.93 22.10 362,191 21.643 2.74%
2013-01-16 0 0.730 0.730 0.740 0.640 0.760 21,595,000 15,456,700 0.7158 21.22 21.22 21.51 18.61 22.10 742,783 20.809 12.31%
2013-01-15 0 0.650 0.640 0.650 0.610 0.650 4,520,000 2,877,650 0.6366 18.90 18.61 18.90 17.73 18.90 155,470 18.509 6.56%
2013-01-14 0 0.610 0.600 0.610 0.590 0.610 3,270,000 1,975,800 0.6042 17.73 17.44 17.73 17.15 17.73 112,475 17.567 3.39%
2013-01-11 0 0.590 0.580 0.590 0.570 0.590 9,470,000 5,492,550 0.5800 17.15 16.86 17.15 16.57 17.15 325,731 16.862 1.72%
2013-01-10 0 0.580 0.580 0.590 0.580 0.590 2,290,000 1,328,800 0.5803 16.86 16.86 17.15 16.86 17.15 78,767 16.870 -1.69%
2013-01-09 0 0.590 0.580 0.590 0.560 0.590 3,825,000 2,210,600 0.5779 17.15 16.86 17.15 16.28 17.15 131,565 16.802 5.36%
2013-01-08 0 0.560 0.550 0.560 0.550 0.560 3,102,534 1,708,119 0.5506 16.28 15.99 16.28 15.99 16.28 106,715 16.006 1.82%
2013-01-07 0 0.550 0.550 0.560 0.530 0.550 4,620,000 2,513,700 0.5441 15.99 15.99 16.28 15.41 15.99 158,910 15.818 1.85%
2013-01-04 0 0.540 0.530 0.540 0.530 0.540 3,355,000 1,779,700 0.5305 15.70 15.41 15.70 15.41 15.70 115,399 15.422 0.00%
2013-01-03 0 0.540 0.530 0.540 0.520 0.540 7,040,000 3,734,750 0.5305 15.70 15.41 15.70 15.12 15.70 242,148 15.423 3.85%
2013-01-02 0 0.520 0.520 0.540 0.500 0.530 7,230,000 3,745,400 0.5180 15.12 15.12 15.70 14.54 15.41 248,684 15.061 1.96%
2012-12-31 0 0.510 0.500 0.510 0.495 0.540 7,095,000 3,634,050 0.5122 14.83 14.54 14.83 14.39 15.70 244,040 14.891 -7.27%
2012-12-28 0 0.550 0.540 0.550 0.540 0.550 2,079,790 1,122,992 0.5400 15.99 15.70 15.99 15.70 15.99 71,537 15.698 1.85%
2012-12-27 0 0.540 0.540 0.550 0.540 0.560 3,595,000 1,969,600 0.5479 15.70 15.70 15.99 15.70 16.28 123,654 15.928 0.00%
2012-12-24 0 0.540 0.530 0.540 0.530 0.540 1,725,000 916,450 0.5313 15.70 15.41 15.70 15.41 15.70 59,333 15.446 1.89%
2012-12-21 0 0.530 0.530 0.540 0.530 0.540 1,025,000 544,200 0.5309 15.41 15.41 15.70 15.41 15.70 35,256 15.436 -1.85%
2012-12-20 0 0.540 0.530 0.540 0.530 0.540 1,360,000 721,450 0.5305 15.70 15.41 15.70 15.41 15.70 46,779 15.423 0.00%
2012-12-19 0 0.540 0.530 0.540 0.530 0.540 3,830,000 2,032,100 0.5306 15.70 15.41 15.70 15.41 15.70 131,737 15.425 1.89%
2012-12-18 0 0.530 0.520 0.530 0.520 0.530 2,540,210 1,322,302 0.5205 15.41 15.12 15.41 15.12 15.41 87,373 15.134 1.92%
2012-12-17 0 0.520 0.520 0.530 0.500 0.530 4,205,000 2,199,650 0.5231 15.12 15.12 15.41 14.54 15.41 144,635 15.208 1.96%
2012-12-14 0 0.510 0.500 0.510 0.500 0.510 2,100,000 1,052,850 0.5014 14.83 14.54 14.83 14.54 14.83 72,232 14.576 0.00%
2012-12-13 0 0.510 0.500 0.510 0.500 0.510 2,160,000 1,080,750 0.5003 14.83 14.54 14.83 14.54 14.83 74,295 14.547 2.00%
2012-12-12 0 0.500 0.500 0.510 0.500 0.500 1,175,000 587,500 0.5000 14.54 14.54 14.83 14.54 14.54 40,415 14.537 0.00%
2012-12-11 0 0.500 0.500 0.510 0.495 0.500 840,000 419,350 0.4992 14.54 14.54 14.83 14.39 14.54 28,893 14.514 0.00%
2012-12-10 0 0.500 0.495 0.510 0.485 0.520 6,735,000 3,398,675 0.5046 14.54 14.39 14.83 14.10 15.12 231,657 14.671 1.01%
2012-12-07 0 0.495 0.495 0.500 0.495 0.500 2,170,000 1,082,200 0.4987 14.39 14.39 14.54 14.39 14.54 74,639 14.499 -1.00%
2012-12-06 0 0.500 0.495 0.500 0.490 0.510 4,920,000 2,465,575 0.5011 14.54 14.39 14.54 14.25 14.83 169,229 14.569 0.00%
2012-12-05 0 0.500 0.500 0.510 0.495 0.510 10,400,000 5,208,975 0.5009 14.54 14.54 14.83 14.39 14.83 357,719 14.562 1.01%
2012-12-04 0 0.495 0.490 0.495 0.470 0.495 8,635,000 4,180,300 0.4841 14.39 14.25 14.39 13.66 14.39 297,010 14.075 4.21%
2012-12-03 0 0.475 0.470 0.475 0.435 0.475 11,405,000 5,262,775 0.4614 13.81 13.66 13.81 12.65 13.81 392,287 13.416 6.74%
2012-11-30 0 0.445 0.435 0.445 0.430 0.445 5,320,000 2,318,075 0.4357 12.94 12.65 12.94 12.50 12.94 182,987 12.668 5.95%
2012-11-29 0 0.420 0.420 0.425 0.410 0.425 2,485,000 1,038,750 0.4180 12.21 12.21 12.36 11.92 12.36 85,474 12.153 2.44%
2012-11-28 0 0.410 0.405 0.410 0.400 0.420 1,265,000 520,000 0.4111 11.92 11.77 11.92 11.63 12.21 43,511 11.951 0.00%
2012-11-27 0 0.410 0.410 0.415 0.410 0.420 650,000 268,150 0.4125 11.92 11.92 12.07 11.92 12.21 22,357 11.994 0.00%
2012-11-26 0 0.410 0.405 0.410 0.405 0.425 1,840,000 757,675 0.4118 11.92 11.77 11.92 11.77 12.36 63,289 11.972 0.00%
2012-11-23 0 0.410 0.405 0.410 0.400 0.425 3,280,000 1,333,375 0.4065 11.92 11.77 11.92 11.63 12.36 112,819 11.819 1.23%
2012-11-22 0 0.405 0.400 0.405 0.395 0.425 4,260,000 1,726,050 0.4052 11.77 11.63 11.77 11.48 12.36 146,527 11.780 -1.22%
2012-11-21 0 0.410 0.405 0.410 0.400 0.420 2,840,000 1,149,725 0.4048 11.92 11.77 11.92 11.63 12.21 97,685 11.770 -3.53%
2012-11-20 0 0.425 0.410 0.430 0.410 0.440 3,320,000 1,407,650 0.4240 12.36 11.92 12.50 11.92 12.79 114,195 12.327 -1.16%
2012-11-19 0 0.430 0.425 0.430 0.430 0.440 865,000 372,600 0.4308 12.50 12.36 12.50 12.50 12.79 29,753 12.523 0.00%
2012-11-16 0 0.430 0.430 0.440 0.425 0.440 4,105,000 1,770,425 0.4313 12.50 12.50 12.79 12.36 12.79 141,196 12.539 0.00%
2012-11-15 0 0.430 0.420 0.430 0.415 0.430 2,690,000 1,136,650 0.4225 12.50 12.21 12.50 12.07 12.50 92,525 12.285 0.00%
2012-11-14 0 0.430 0.425 0.430 0.400 0.430 6,645,000 2,771,300 0.4171 12.50 12.36 12.50 11.63 12.50 228,562 12.125 7.50%
2012-11-13 0 0.400 0.400 0.405 0.380 0.450 19,800,000 8,168,975 0.4126 11.63 11.63 11.77 11.05 13.08 681,042 11.995 -10.11%
2012-11-12 0 0.445 0.445 0.450 0.445 0.450 2,840,000 1,264,325 0.4452 12.94 12.94 13.08 12.94 13.08 97,685 12.943 0.00%
2012-11-09 0 0.445 0.445 0.450 0.445 0.450 3,550,000 1,579,900 0.4450 12.94 12.94 13.08 12.94 13.08 122,106 12.939 0.00%
2012-11-08 0 0.445 0.445 0.450 0.445 0.450 5,700,000 2,537,275 0.4451 12.94 12.94 13.08 12.94 13.08 196,058 12.941 0.00%
2012-11-07 0 0.445 0.445 0.450 0.445 0.450 5,935,000 2,643,425 0.4454 12.94 12.94 13.08 12.94 13.08 204,141 12.949 -1.11%
2012-11-06 0 0.450 0.445 0.450 0.440 0.450 4,185,000 1,857,025 0.4437 13.08 12.94 13.08 12.79 13.08 143,948 12.901 2.27%
2012-11-05 0 0.440 0.440 0.450 0.440 0.450 2,470,000 1,097,050 0.4441 12.79 12.79 13.08 12.79 13.08 84,958 12.913 -1.12%
2012-11-02 0 0.445 0.440 0.445 0.430 0.445 9,780,000 4,305,700 0.4403 12.94 12.79 12.94 12.50 12.94 336,393 12.800 3.49%
2012-11-01 0 0.430 0.425 0.435 0.420 0.430 13,975,000 5,934,925 0.4247 12.50 12.36 12.65 12.21 12.50 480,685 12.347 2.38%
2012-10-31 0 0.420 0.410 0.425 0.400 0.420 6,700,000 2,733,325 0.4080 12.21 11.92 12.36 11.63 12.21 230,454 11.861 5.00%
2012-10-30 0 0.400 0.395 0.400 0.400 0.405 3,485,000 1,394,200 0.4001 11.63 11.48 11.63 11.63 11.77 119,870 11.631 0.00%
2012-10-29 0 0.400 0.395 0.400 0.395 0.405 5,970,000 2,379,550 0.3986 11.63 11.48 11.63 11.48 11.77 205,344 11.588 0.00%
2012-10-26 0 0.400 0.395 0.405 0.400 0.405 9,415,000 3,766,350 0.4000 11.63 11.48 11.77 11.63 11.77 323,839 11.630 0.00%
2012-10-25 0 0.400 0.400 0.405 0.395 0.410 8,555,000 3,422,225 0.4000 11.63 11.63 11.77 11.48 11.92 294,258 11.630 -2.44%
2012-10-24 0 0.410 0.405 0.415 0.395 0.415 7,145,000 2,895,325 0.4052 11.92 11.77 12.07 11.48 12.07 245,760 11.781 1.23%
2012-10-22 0 0.405 0.405 0.410 0.400 0.415 5,200,000 2,137,050 0.4110 11.77 11.77 11.92 11.63 12.07 178,860 11.948 1.25%
2012-10-19 0 0.400 0.400 0.405 0.390 0.405 13,225,000 5,237,175 0.3960 11.63 11.63 11.77 11.34 11.77 454,888 11.513 2.56%
2012-10-18 0 0.390 0.390 0.400 0.380 0.395 12,885,000 5,024,325 0.3899 11.34 11.34 11.63 11.05 11.48 443,193 11.337 2.63%
2012-10-17 0 0.380 0.380 0.385 0.380 0.385 8,625,000 3,279,200 0.3802 11.05 11.05 11.19 11.05 11.19 296,666 11.054 0.00%
2012-10-16 0 0.380 0.380 0.385 0.370 0.385 12,925,000 4,876,925 0.3773 11.05 11.05 11.19 10.76 11.19 444,569 10.970 1.33%
2012-10-15 0 0.375 0.370 0.375 0.355 0.375 5,370,000 1,956,550 0.3643 10.90 10.76 10.90 10.32 10.90 184,707 10.593 5.63%
2012-10-12 0 0.355 0.350 0.360 0.335 0.355 19,320,000 6,734,475 0.3486 10.32 10.18 10.47 9.739 10.32 664,532 10.134 5.97%
2012-10-11 0 0.335 0.330 0.335 0.320 0.335 4,925,000 1,610,100 0.3269 9.739 9.594 9.739 9.303 9.739 169,401 9.5047 4.69%
2012-10-10 0 0.320 0.320 0.325 0.320 0.325 8,050,000 2,576,850 0.3201 9.303 9.303 9.449 9.303 9.449 276,888 9.3065 0.00%
2012-10-09 0 0.320 0.320 0.325 0.320 0.325 8,145,000 2,606,450 0.3200 9.303 9.303 9.449 9.303 9.449 280,156 9.3036 0.00%
2012-10-08 0 0.320 0.320 0.325 0.320 0.325 4,635,000 1,485,400 0.3205 9.303 9.303 9.449 9.303 9.449 159,426 9.3172 0.00%
2012-10-05 0 0.320 0.320 0.325 0.320 0.325 4,095,000 1,311,775 0.3203 9.303 9.303 9.449 9.303 9.449 140,852 9.3132 -1.54%
2012-10-04 0 0.325 0.320 0.325 0.320 0.325 7,420,000 2,380,900 0.3209 9.449 9.303 9.449 9.303 9.449 255,219 9.3289 1.56%
2012-10-03 0 0.320 0.320 0.325 0.320 0.325 13,185,000 4,222,050 0.3202 9.303 9.303 9.449 9.303 9.449 453,512 9.3097 0.00%
2012-09-28 0 0.320 0.320 0.325 0.310 0.320 6,545,000 2,065,450 0.3156 9.303 9.303 9.449 9.013 9.303 225,122 9.1748 0.00%
2012-09-27 0 0.320 0.315 0.325 0.295 0.320 9,615,000 2,962,950 0.3082 9.303 9.158 9.449 8.577 9.303 330,718 8.9591 6.67%
2012-09-26 0 0.300 0.295 0.300 0.285 0.300 4,105,000 1,197,125 0.2916 8.722 8.577 8.722 8.286 8.722 141,196 8.4785 1.69%
2012-09-25 0 0.295 0.290 0.300 0.285 0.300 3,890,000 1,138,950 0.2928 8.577 8.431 8.722 8.286 8.722 133,801 8.5123 1.72%
2012-09-24 0 0.290 0.285 0.290 0.280 0.300 6,125,000 1,781,125 0.2908 8.431 8.286 8.431 8.140 8.722 210,676 8.4543 3.57%
2012-09-21 0 0.280 0.275 0.280 0.275 0.285 7,605,000 2,099,400 0.2761 8.140 7.995 8.140 7.995 8.286 261,582 8.0258 0.00%
2012-09-20 0 0.280 0.275 0.280 0.265 0.280 3,360,000 924,150 0.2750 8.140 7.995 8.140 7.704 8.140 115,571 7.9964 3.70%
2012-09-19 0 0.270 0.270 0.275 0.265 0.275 1,095,000 295,375 0.2697 7.850 7.850 7.995 7.704 7.995 37,664 7.8424 1.89%
2012-09-18 0 0.265 0.260 0.265 0.260 0.265 990,000 260,450 0.2631 7.704 7.559 7.704 7.559 7.704 34,052 7.6486 1.92%
2012-09-17 0 0.260 0.260 0.270 0.260 0.275 1,565,000 418,950 0.2677 7.559 7.559 7.850 7.559 7.995 53,830 7.7829 -3.70%
2012-09-14 0 0.270 0.270 0.275 0.260 0.275 2,480,000 668,650 0.2696 7.850 7.850 7.995 7.559 7.995 85,302 7.8386 1.89%
2012-09-13 0 0.265 0.260 0.265 0.260 0.265 545,000 142,800 0.2620 7.704 7.559 7.704 7.559 7.704 18,746 7.6177 0.00%
2012-09-12 0 0.265 0.255 0.265 0.260 0.265 1,025,000 267,800 0.2613 7.704 7.414 7.704 7.559 7.704 35,256 7.5959 0.00%
2012-09-11 0 0.265 0.260 0.265 0.255 0.265 1,050,000 271,675 0.2587 7.704 7.559 7.704 7.414 7.704 36,116 7.5223 1.92%
2012-09-10 0 0.260 0.255 0.260 0.255 0.265 1,280,000 330,350 0.2581 7.559 7.414 7.559 7.414 7.704 44,027 7.5034 -1.89%
2012-09-07 0 0.265 0.260 0.265 0.260 0.270 280,000 74,200 0.2650 7.704 7.559 7.704 7.559 7.850 9,631 7.7044 1.92%
2012-09-06 0 0.260 0.255 0.260 0.255 0.270 650,000 170,200 0.2618 7.559 7.414 7.559 7.414 7.850 22,357 7.6127 0.00%
2012-09-05 0 0.260 0.255 0.260 0.260 0.270 1,150,000 300,700 0.2615 7.559 7.414 7.559 7.559 7.850 39,555 7.6020 -3.70%
2012-09-04 0 0.270 0.265 0.270 0.265 0.270 920,000 245,200 0.2665 7.850 7.704 7.850 7.704 7.850 31,644 7.7486 0.00%
2012-09-03 0 0.270 0.265 0.270 0.265 0.270 1,130,000 301,950 0.2672 7.850 7.704 7.850 7.704 7.850 38,868 7.7687 1.89%
2012-08-31 0 0.265 0.260 0.265 0.255 0.270 1,705,000 447,925 0.2627 7.704 7.559 7.704 7.414 7.850 58,645 7.6379 -1.85%
2012-08-30 0 0.270 0.265 0.270 0.265 0.275 2,830,000 759,150 0.2683 7.850 7.704 7.850 7.704 7.995 97,341 7.7989 0.00%
2012-08-29 0 0.270 0.260 0.270 0.265 0.275 2,680,000 717,250 0.2676 7.850 7.559 7.850 7.704 7.995 92,181 7.7808 1.89%
2012-08-28 0 0.265 0.260 0.265 0.260 0.265 505,000 132,900 0.2632 7.704 7.559 7.704 7.559 7.704 17,370 7.6511 0.00%
2012-08-27 0 0.265 0.260 0.270 0.260 0.270 330,000 87,700 0.2658 7.704 7.559 7.850 7.559 7.850 11,351 7.7264 0.00%
2012-08-24 0 0.265 0.260 0.265 0.260 0.270 690,000 181,800 0.2635 7.704 7.559 7.704 7.559 7.850 23,733 7.6601 0.00%
2012-08-23 0 0.265 0.260 0.265 0.260 0.270 1,210,000 317,900 0.2627 7.704 7.559 7.704 7.559 7.850 41,619 7.6383 0.00%
2012-08-22 0 0.265 0.260 0.265 0.265 0.270 805,000 214,100 0.2660 7.704 7.559 7.704 7.704 7.850 27,689 7.7324 0.00%
2012-08-21 0 0.265 0.260 0.265 0.260 0.275 2,515,000 667,125 0.2653 7.704 7.559 7.704 7.559 7.995 86,506 7.7119 0.00%
2012-08-20 0 0.265 0.260 0.265 0.260 0.275 1,110,000 292,600 0.2636 7.704 7.559 7.704 7.559 7.995 38,180 7.6638 0.00%
2012-08-17 0 0.265 0.260 0.265 0.260 0.270 1,215,000 319,100 0.2626 7.704 7.559 7.704 7.559 7.850 41,791 7.6356 0.00%
2012-08-16 0 0.265 0.260 0.270 0.260 0.270 3,135,000 828,600 0.2643 7.704 7.559 7.850 7.559 7.850 107,832 7.6842 6.00%
2012-08-15 0 0.250 0.249 0.250 0.250 0.265 990,000 253,600 0.2562 7.268 7.239 7.268 7.268 7.704 34,052 7.4474 -3.85%
2012-08-14 0 0.260 0.255 0.260 0.250 0.265 1,160,000 297,400 0.2564 7.559 7.414 7.559 7.268 7.704 39,899 7.4537 -1.89%
2012-08-13 0 0.265 0.260 0.265 0.255 0.265 1,210,000 315,900 0.2611 7.704 7.559 7.704 7.414 7.704 41,619 7.5902 1.92%
2012-08-10 0 0.260 0.255 0.260 0.255 0.265 1,110,000 286,800 0.2584 7.559 7.414 7.559 7.414 7.704 38,180 7.5119 0.00%
2012-08-09 0 0.260 0.255 0.260 0.260 0.270 5,010,000 1,324,150 0.2643 7.559 7.414 7.559 7.559 7.850 172,324 7.6841 1.96%
2012-08-08 0 0.255 0.250 0.255 0.250 0.255 2,315,000 580,300 0.2507 7.414 7.268 7.414 7.268 7.414 79,627 7.2877 2.00%
2012-08-07 0 0.250 0.249 0.250 0.248 0.255 664,529 166,915 0.2512 7.268 7.239 7.268 7.210 7.414 22,857 7.3025 0.40%
2012-08-06 0 0.249 0.246 0.249 0.246 0.250 1,090,000 270,985 0.2486 7.239 7.152 7.239 7.152 7.268 37,492 7.2279 1.63%
2012-08-03 0 0.245 0.243 0.246 0.243 0.246 765,000 187,235 0.2448 7.123 7.065 7.152 7.065 7.152 26,313 7.1157 -0.41%
2012-08-02 0 0.246 0.244 0.246 0.244 0.250 775,000 190,670 0.2460 7.152 7.094 7.152 7.094 7.268 26,657 7.1527 0.82%
2012-08-01 0 0.244 0.241 0.244 0.244 0.248 230,000 56,190 0.2443 7.094 7.007 7.094 7.094 7.210 7,911 7.1027 0.83%
2012-07-31 0 0.242 0.240 0.242 0.240 0.249 1,030,000 248,640 0.2414 7.036 6.978 7.036 6.978 7.239 35,428 7.0182 -0.41%
2012-07-30 0 0.243 0.240 0.245 0.240 0.245 370,000 89,585 0.2421 7.065 6.978 7.123 6.978 7.123 12,727 7.0392 0.41%
2012-07-27 0 0.242 0.240 0.242 0.240 0.246 5,400,000 1,309,420 0.2425 7.036 6.978 7.036 6.978 7.152 185,739 7.0498 0.00%
2012-07-26 0 0.242 0.239 0.242 0.238 0.244 3,495,000 836,825 0.2394 7.036 6.948 7.036 6.919 7.094 120,214 6.9611 0.83%
2012-07-25 0 0.240 0.238 0.241 0.238 0.243 3,915,000 937,550 0.2395 6.978 6.919 7.007 6.919 7.065 134,661 6.9623 2.13%
2012-07-24 0 0.235 0.234 0.237 0.234 0.245 4,240,000 1,013,710 0.2391 6.832 6.803 6.890 6.803 7.123 145,839 6.9509 -2.08%
2012-07-23 0 0.240 0.239 0.241 0.238 0.245 2,400,000 577,130 0.2405 6.978 6.948 7.007 6.919 7.123 82,551 6.9912 -1.64%
2012-07-20 0 0.244 0.242 0.244 0.242 0.244 1,285,000 312,420 0.2431 7.094 7.036 7.094 7.036 7.094 44,199 7.0685 0.83%
2012-07-19 0 0.242 0.241 0.242 0.241 0.245 950,000 230,310 0.2424 7.036 7.007 7.036 7.007 7.123 32,676 7.0482 0.41%
2012-07-18 0 0.241 0.241 0.242 0.241 0.245 3,745,000 911,755 0.2435 7.007 7.007 7.036 7.007 7.123 128,813 7.0781 0.00%
2012-07-17 0 0.241 0.240 0.241 0.236 0.245 4,455,000 1,073,250 0.2409 7.007 6.978 7.007 6.861 7.123 153,234 7.0040 1.69%
2012-07-16 0 0.237 0.234 0.237 0.225 0.238 4,960,000 1,156,950 0.2333 6.890 6.803 6.890 6.541 6.919 170,604 6.7815 5.33%
2012-07-13 0 0.225 0.223 0.227 0.212 0.239 3,985,000 891,255 0.2237 6.541 6.483 6.600 6.163 6.948 137,068 6.5023 7.66%
2012-07-12 0 0.209 0.208 0.209 0.208 0.210 13,245,000 2,768,135 0.2090 6.076 6.047 6.076 6.047 6.105 455,576 6.0761 0.48%
2012-07-11 0 0.208 0.208 0.211 0.208 0.212 2,085,000 436,015 0.2091 6.047 6.047 6.134 6.047 6.163 71,716 6.0798 -1.89%
2012-07-10 0 0.212 0.208 0.212 0.209 0.216 2,460,000 516,625 0.2100 6.163 6.047 6.163 6.076 6.280 84,614 6.1056 -0.47%
2012-07-09 0 0.213 0.209 0.210 0.210 0.216 1,575,000 333,445 0.2117 6.193 6.076 6.105 6.105 6.280 54,174 6.1551 0.47%
2012-07-06 0 0.212 0.210 0.212 0.211 0.216 3,450,000 731,195 0.2119 6.163 6.105 6.163 6.134 6.280 118,666 6.1618 -1.85%
2012-07-05 0 0.216 0.210 0.216 0.211 0.217 1,225,000 260,945 0.2130 6.280 6.105 6.280 6.134 6.309 42,135 6.1930 0.00%
2012-07-04 0 0.216 0.214 0.216 0.215 0.218 535,000 115,730 0.2163 6.280 6.222 6.280 6.251 6.338 18,402 6.2890 -0.92%
2012-07-03 0 0.218 0.217 0.220 0.218 0.222 220,000 48,170 0.2190 6.338 6.309 6.396 6.338 6.454 7,567 6.3657 -0.46%
2012-06-29 0 0.219 0.218 0.219 0.218 0.224 970,000 214,530 0.2212 6.367 6.338 6.367 6.338 6.512 33,364 6.4299 -1.35%
2012-06-28 0 0.222 0.221 0.223 0.221 0.225 455,000 101,380 0.2228 6.454 6.425 6.483 6.425 6.541 15,650 6.4779 -1.33%
2012-06-27 0 0.225 0.222 0.227 0.223 0.225 600,000 134,130 0.2236 6.541 6.454 6.600 6.483 6.541 20,638 6.4993 0.45%
2012-06-26 0 0.224 0.221 0.224 0.221 0.227 330,000 73,605 0.2230 6.512 6.425 6.512 6.425 6.600 11,351 6.4846 -0.44%
2012-06-25 0 0.225 0.222 0.225 0.222 0.229 225,000 50,425 0.2241 6.541 6.454 6.541 6.454 6.658 7,739 6.5156 0.00%
2012-06-22 0 0.225 0.223 0.225 0.220 0.225 135,000 30,070 0.2227 6.541 6.483 6.541 6.396 6.541 4,643 6.4758 0.00%
2012-06-21 0 0.225 0.224 0.225 0.224 0.230 380,000 85,550 0.2251 6.541 6.512 6.541 6.512 6.687 13,071 6.5453 -0.44%
2012-06-20 0 0.226 0.224 0.226 0.223 0.230 485,000 109,105 0.2250 6.571 6.512 6.571 6.483 6.687 16,682 6.5402 -0.44%
2012-06-19 0 0.227 0.227 0.229 0.227 0.233 470,000 107,590 0.2289 6.600 6.600 6.658 6.600 6.774 16,166 6.6553 -1.30%
2012-06-18 0 0.230 0.229 0.230 0.229 0.233 815,000 188,495 0.2313 6.687 6.658 6.687 6.658 6.774 28,033 6.7241 -0.86%
2012-06-15 0 0.232 0.232 0.233 0.232 0.238 2,820,000 657,260 0.2331 6.745 6.745 6.774 6.745 6.919 96,997 6.7761 -0.85%
2012-06-14 0 0.234 0.233 0.234 0.234 0.246 205,000 48,275 0.2355 6.803 6.774 6.803 6.803 7.152 7,051 6.8464 -1.68%
2012-06-13 0 0.238 0.237 0.238 0.238 0.245 620,000 148,740 0.2399 6.919 6.890 6.919 6.919 7.123 21,326 6.9747 -1.65%
2012-06-12 0 0.242 0.238 0.242 0.242 0.248 25,000 6,110 0.2444 7.036 6.919 7.036 7.036 7.210 860 7.1055 1.68%
2012-06-11 0 0.238 0.237 0.248 0.238 0.244 375,000 90,120 0.2403 6.919 6.890 7.210 6.919 7.094 12,899 6.9868 -2.46%
2012-06-08 0 0.244 0.238 0.244 0.235 0.244 375,000 88,620 0.2363 7.094 6.919 7.094 6.832 7.094 12,899 6.8706 2.52%
2012-06-07 0 0.238 0.238 0.244 0.237 0.238 705,000 167,710 0.2379 6.919 6.919 7.094 6.890 6.919 24,249 6.9161 0.00%
2012-06-06 0 0.238 0.238 0.240 0.236 0.240 280,000 66,780 0.2385 6.919 6.919 6.978 6.861 6.978 9,631 6.9339 0.00%
2012-06-05 0 0.238 0.238 0.247 0.227 0.238 115,000 26,825 0.2333 6.919 6.919 7.181 6.600 6.919 3,956 6.7816 0.00%
2012-06-04 0 0.238 0.238 0.245 0.238 0.250 15,000 3,630 0.2420 6.919 6.919 7.123 6.919 7.268 516 7.0357 0.00%
2012-06-01 0 0.238 0.238 0.242 0.238 0.245 901,000 216,880 0.2407 6.919 6.919 7.036 6.919 7.123 30,991 6.9982 -1.24%
2012-05-31 0 0.241 0.241 0.248 0.241 0.249 1,095,000 267,740 0.2445 7.007 7.007 7.210 7.007 7.239 37,664 7.1087 -2.82%
2012-05-30 0 0.248 0.247 0.248 0.248 0.250 870,000 216,750 0.2491 7.210 7.181 7.210 7.210 7.268 29,925 7.2432 0.00%
2012-05-29 0 0.248 0.248 0.249 0.236 0.250 715,000 178,140 0.2491 7.210 7.210 7.239 6.861 7.268 24,593 7.2435 0.00%
2012-05-28 0 0.248 0.247 0.250 0.245 0.248 395,000 97,475 0.2468 7.210 7.181 7.268 7.123 7.210 13,586 7.1744 0.40%
2012-05-25 0 0.247 0.247 0.248 0.247 0.255 676,000 167,847 0.2483 7.181 7.181 7.210 7.181 7.414 23,252 7.2187 0.41%
2012-05-24 0 0.246 0.245 0.247 0.245 0.260 7,960,000 1,972,630 0.2478 7.152 7.123 7.181 7.123 7.559 273,793 7.2048 -3.53%
2012-05-23 0 0.255 0.250 0.255 0.250 0.255 8,710,000 2,214,300 0.2542 7.414 7.268 7.414 7.268 7.414 299,590 7.3911 -1.92%
2012-05-22 0 0.260 0.255 0.260 0.241 0.260 9,895,000 2,486,915 0.2513 7.559 7.414 7.559 7.007 7.559 340,349 7.3070 7.88%
2012-05-21 0 0.241 0.240 0.250 0.239 0.248 6,620,000 1,591,345 0.2404 7.007 6.978 7.268 6.948 7.210 227,702 6.9887 2.34%
2012-05-18 0 0.239 0.238 0.239 0.236 0.246 720,000 172,785 0.2400 6.847 6.818 6.847 6.761 7.047 25,133 6.8748 -3.63%
2012-05-17 0 0.248 0.246 0.250 0.246 0.248 1,210,000 299,300 0.2474 7.105 7.047 7.162 7.047 7.105 42,238 7.0861 -0.80%
2012-05-16 0 0.250 0.249 0.255 0.250 0.255 560,000 140,250 0.2504 7.162 7.133 7.305 7.162 7.305 19,548 7.1746 0.00%
2012-05-15 0 0.250 0.250 0.255 0.250 0.250 370,000 92,500 0.2500 7.162 7.162 7.305 7.162 7.162 12,916 7.1618 0.00%
2012-05-14 0 0.250 0.250 0.255 0.250 0.255 280,000 70,100 0.2504 7.162 7.162 7.305 7.162 7.305 9,774 7.1721 0.00%
2012-05-11 0 0.250 0.250 0.255 0.250 0.260 1,580,000 395,200 0.2501 7.162 7.162 7.305 7.162 7.448 55,153 7.1655 0.00%
2012-05-10 0 0.250 0.250 0.260 0.250 0.260 2,595,000 661,475 0.2549 7.162 7.162 7.448 7.162 7.448 90,584 7.3023 -1.96%
2012-05-09 0 0.255 0.250 0.260 0.255 0.255 805,000 205,275 0.2550 7.305 7.162 7.448 7.305 7.305 28,100 7.3051 0.00%
2012-05-08 0 0.255 0.250 0.260 0.250 0.260 1,975,000 503,625 0.2550 7.305 7.162 7.448 7.162 7.448 68,942 7.3051 0.00%
2012-05-07 0 0.255 0.250 0.260 0.250 0.255 2,630,000 670,350 0.2549 7.305 7.162 7.448 7.162 7.305 91,806 7.3018 0.00%
2012-05-04 0 0.255 0.255 0.260 0.250 0.260 3,100,000 790,500 0.2550 7.305 7.305 7.448 7.162 7.448 108,212 7.3051 0.00%
2012-05-03 0 0.255 0.255 0.260 0.250 0.255 1,545,000 390,475 0.2527 7.305 7.305 7.448 7.162 7.305 53,932 7.2402 0.00%
2012-05-02 0 0.255 0.250 0.260 0.250 0.255 820,000 207,900 0.2535 7.305 7.162 7.448 7.162 7.305 28,624 7.2631 2.00%
2012-04-30 0 0.250 0.250 0.255 0.250 0.255 1,215,000 305,400 0.2514 7.162 7.162 7.305 7.162 7.305 42,412 7.2007 -3.85%
2012-04-27 0 0.260 0.255 0.260 0.250 0.260 1,065,000 271,250 0.2547 7.448 7.305 7.448 7.162 7.448 37,176 7.2963 1.96%
2012-04-26 0 0.255 0.255 0.260 0.250 0.255 2,580,000 650,750 0.2522 7.305 7.305 7.448 7.162 7.305 90,061 7.2257 0.00%
2012-04-25 0 0.255 0.250 0.255 0.250 0.255 320,000 81,100 0.2534 7.305 7.162 7.305 7.162 7.305 11,170 7.2603 2.00%
2012-04-24 0 0.250 0.247 0.255 0.247 0.255 345,000 86,085 0.2495 7.162 7.076 7.305 7.076 7.305 12,043 7.1481 -1.96%
2012-04-23 0 0.255 0.250 0.255 0.250 0.255 1,125,000 282,300 0.2509 7.305 7.162 7.305 7.162 7.305 39,271 7.1886 2.00%
2012-04-20 0 0.250 0.247 0.255 0.249 0.250 1,585,000 395,750 0.2497 7.162 7.076 7.305 7.133 7.162 55,328 7.1528 0.00%
2012-04-19 0 0.250 0.240 0.250 0.250 0.250 255,000 62,875 0.2466 7.162 6.875 7.162 7.162 7.162 8,901 7.0635 0.40%
2012-04-18 0 0.249 0.237 0.249 0.235 0.249 1,315,000 314,090 0.2389 7.133 6.789 7.133 6.732 7.133 45,903 6.8425 5.96%
2012-04-17 0 0.235 0.235 0.244 0.235 0.240 1,450,000 343,710 0.2370 6.732 6.732 6.990 6.732 6.875 50,616 6.7906 -2.08%
2012-04-16 0 0.240 0.237 0.245 0.237 0.240 1,340,000 319,480 0.2384 6.875 6.789 7.019 6.789 6.875 46,776 6.8300 1.69%
2012-04-13 0 0.236 0.236 0.239 0.234 0.240 365,000 86,480 0.2369 6.761 6.761 6.847 6.703 6.875 12,741 6.7875 0.43%
2012-04-12 0 0.235 0.235 0.240 0.233 0.240 3,065,000 723,080 0.2359 6.732 6.732 6.875 6.675 6.875 106,991 6.7583 0.86%
2012-04-11 0 0.233 0.233 0.237 0.233 0.240 220,000 51,830 0.2356 6.675 6.675 6.789 6.675 6.875 7,680 6.7491 0.43%
2012-04-10 0 0.232 0.231 0.235 0.232 0.235 970,000 226,405 0.2334 6.646 6.618 6.732 6.646 6.732 33,860 6.6865 -0.43%
2012-04-05 0 0.233 0.230 0.233 0.230 0.239 1,094,000 255,011 0.2331 6.675 6.589 6.675 6.589 6.847 38,189 6.6777 -0.85%
2012-04-03 0 0.235 0.234 0.241 0.235 0.243 930,000 221,860 0.2386 6.732 6.703 6.904 6.732 6.961 32,464 6.8341 -1.67%
2012-04-02 0 0.239 0.239 0.244 0.239 0.247 1,005,000 245,375 0.2442 6.847 6.847 6.990 6.847 7.076 35,082 6.9944 -3.24%
2012-03-30 0 0.247 0.244 0.247 0.244 0.247 1,510,000 369,560 0.2447 7.076 6.990 7.076 6.990 7.076 52,710 7.0112 1.23%
2012-03-29 0 0.244 0.243 0.245 0.243 0.249 1,650,000 405,040 0.2455 6.990 6.961 7.019 6.961 7.133 57,597 7.0323 -1.61%
2012-03-28 0 0.248 0.248 0.250 0.242 0.248 1,065,000 261,950 0.2460 7.105 7.105 7.162 6.933 7.105 37,176 7.0462 1.22%
2012-03-27 0 0.245 0.241 0.248 0.241 0.248 945,000 230,225 0.2436 7.019 6.904 7.105 6.904 7.105 32,987 6.9792 1.24%
2012-03-26 0 0.242 0.241 0.242 0.240 0.250 2,335,000 566,480 0.2426 6.933 6.904 6.933 6.875 7.162 81,508 6.9500 -0.82%
2012-03-23 0 0.244 0.242 0.244 0.241 0.245 920,000 223,365 0.2428 6.990 6.933 6.990 6.904 7.019 32,115 6.9552 -0.41%
2012-03-22 0 0.245 0.241 0.245 0.241 0.245 1,200,000 289,390 0.2412 7.019 6.904 7.019 6.904 7.019 41,889 6.9085 1.66%
2012-03-21 0 0.241 0.240 0.242 0.240 0.246 950,000 230,560 0.2427 6.904 6.875 6.933 6.875 7.047 33,162 6.9526 -0.82%
2012-03-20 0 0.243 0.243 0.245 0.243 0.250 670,000 164,790 0.2460 6.961 6.961 7.019 6.961 7.162 23,388 7.0460 -1.62%
2012-03-19 0 0.247 0.247 0.250 0.246 0.250 820,000 204,190 0.2490 7.076 7.076 7.162 7.047 7.162 28,624 7.1335 -0.40%
2012-03-16 0 0.248 0.247 0.248 0.246 0.250 980,000 242,045 0.2470 7.105 7.076 7.105 7.047 7.162 34,209 7.0755 -0.80%
2012-03-15 0 0.250 0.250 0.255 0.249 0.260 1,075,000 270,670 0.2518 7.162 7.162 7.305 7.133 7.448 37,525 7.2130 -1.96%
2012-03-14 0 0.255 0.250 0.255 0.255 0.260 1,795,000 461,525 0.2571 7.305 7.162 7.305 7.305 7.448 62,659 7.3657 0.00%
2012-03-13 0 0.255 0.255 0.260 0.255 0.260 595,000 152,925 0.2570 7.305 7.305 7.448 7.305 7.448 20,770 7.3628 -1.92%
2012-03-12 0 0.260 0.255 0.260 0.260 0.265 350,000 91,075 0.2602 7.448 7.305 7.448 7.448 7.592 12,218 7.4544 0.00%
2012-03-09 0 0.260 0.255 0.260 0.255 0.260 1,110,000 287,800 0.2593 7.448 7.305 7.448 7.305 7.448 38,747 7.4277 -1.89%
2012-03-08 0 0.265 0.255 0.265 0.255 0.265 1,380,000 358,725 0.2599 7.592 7.305 7.592 7.305 7.592 48,172 7.4468 3.92%
2012-03-07 0 0.255 0.250 0.255 0.249 0.255 1,350,000 339,280 0.2513 7.305 7.162 7.305 7.133 7.305 47,125 7.1996 0.00%
2012-03-06 0 0.255 0.255 0.260 0.255 0.285 7,315,000 1,951,100 0.2667 7.305 7.305 7.448 7.305 8.164 255,347 7.6410 2.00%
2012-03-05 0 0.250 0.248 0.250 0.248 0.255 1,045,000 259,450 0.2483 7.162 7.105 7.162 7.105 7.305 36,478 7.1125 -1.96%
2012-03-02 0 0.255 0.248 0.255 0.255 0.255 180,000 45,900 0.2550 7.305 7.105 7.305 7.305 7.305 6,283 7.3051 2.41%
2012-03-01 0 0.249 0.247 0.249 0.247 0.255 220,000 54,835 0.2493 7.133 7.076 7.133 7.076 7.305 7,680 7.1403 -0.40%
2012-02-29 0 0.250 0.250 0.255 0.250 0.260 1,100,000 275,500 0.2505 7.162 7.162 7.305 7.162 7.448 38,398 7.1749 -1.96%
2012-02-28 0 0.255 0.249 0.255 0.255 0.260 190,000 48,500 0.2553 7.305 7.133 7.305 7.305 7.448 6,632 7.3126 -1.92%
2012-02-27 0 0.260 0.248 0.260 0.245 0.260 1,310,000 326,840 0.2495 7.448 7.105 7.448 7.019 7.448 45,729 7.1474 4.00%
2012-02-24 0 0.250 0.249 0.250 0.248 0.250 660,000 164,030 0.2485 7.162 7.133 7.162 7.105 7.162 23,039 7.1197 1.21%
2012-02-23 0 0.247 0.244 0.250 0.244 0.250 965,000 237,265 0.2459 7.076 6.990 7.162 6.990 7.162 33,686 7.0435 -0.40%
2012-02-22 0 0.248 0.245 0.248 0.243 0.250 1,635,000 402,670 0.2463 7.105 7.019 7.105 6.961 7.162 57,073 7.0553 1.22%
2012-02-21 0 0.245 0.245 0.248 0.242 0.250 970,000 237,075 0.2444 7.019 7.019 7.105 6.933 7.162 33,860 7.0016 0.00%
2012-02-20 0 0.245 0.245 0.249 0.241 0.245 2,970,000 721,940 0.2431 7.019 7.019 7.133 6.904 7.019 103,675 6.9635 1.66%
2012-02-17 0 0.241 0.241 0.242 0.239 0.242 910,000 218,950 0.2406 6.904 6.904 6.933 6.847 6.933 31,766 6.8927 0.42%
2012-02-16 0 0.240 0.239 0.240 0.238 0.242 640,000 153,665 0.2401 6.875 6.847 6.875 6.818 6.933 22,341 6.8783 0.00%
2012-02-15 0 0.240 0.239 0.243 0.239 0.243 260,000 62,610 0.2408 6.875 6.847 6.961 6.847 6.961 9,076 6.8985 -0.41%
2012-02-14 0 0.241 0.238 0.241 0.240 0.247 190,000 45,990 0.2421 6.904 6.818 6.904 6.875 7.076 6,632 6.9342 0.42%
2012-02-13 0 0.240 0.239 0.241 0.230 0.246 940,000 224,430 0.2388 6.875 6.847 6.904 6.589 7.047 32,813 6.8397 0.00%
2012-02-10 0 0.240 0.239 0.243 0.234 0.245 1,110,000 265,255 0.2390 6.875 6.847 6.961 6.703 7.019 38,747 6.8458 -0.41%
2012-02-09 0 0.241 0.238 0.241 0.236 0.245 620,000 148,960 0.2403 6.904 6.818 6.904 6.761 7.019 21,642 6.8828 0.42%
2012-02-08 0 0.240 0.240 0.245 0.235 0.245 585,000 140,915 0.2409 6.875 6.875 7.019 6.732 7.019 20,421 6.9006 0.84%
2012-02-07 0 0.238 0.236 0.238 0.236 0.250 585,000 139,780 0.2389 6.818 6.761 6.818 6.761 7.162 20,421 6.8450 -1.24%
2012-02-06 0 0.241 0.240 0.241 0.238 0.245 395,000 95,300 0.2413 6.904 6.875 6.904 6.818 7.019 13,788 6.9116 -0.41%
2012-02-03 0 0.242 0.242 0.245 0.241 0.247 380,000 92,650 0.2438 6.933 6.933 7.019 6.904 7.076 13,265 6.9847 0.41%
2012-02-02 0 0.241 0.239 0.244 0.237 0.248 390,000 94,370 0.2420 6.904 6.847 6.990 6.789 7.105 13,614 6.9319 0.00%
2012-02-01 0 0.241 0.238 0.241 0.239 0.250 405,000 97,865 0.2416 6.904 6.818 6.904 6.847 7.162 14,137 6.9224 0.42%
2012-01-31 0 0.240 0.239 0.240 0.240 0.250 340,000 83,325 0.2451 6.875 6.847 6.875 6.875 7.162 11,868 7.0207 -3.23%
2012-01-30 0 0.248 0.244 0.248 0.246 0.250 155,000 38,330 0.2473 7.105 6.990 7.105 7.047 7.162 5,411 7.0842 1.22%
2012-01-27 0 0.245 0.244 0.245 0.244 0.265 105,000 25,965 0.2473 7.019 6.990 7.019 6.990 7.592 3,665 7.0841 0.41%
2012-01-26 0 0.244 0.241 0.244 0.243 0.250 550,000 136,415 0.2480 6.990 6.904 6.990 6.961 7.162 19,199 7.1053 0.00%
2012-01-20 0 0.244 0.244 0.246 0.239 0.250 490,000 119,550 0.2440 6.990 6.990 7.047 6.847 7.162 17,105 6.9894 -1.61%
2012-01-19 0 0.248 0.239 0.248 0.237 0.255 855,000 208,645 0.2440 7.105 6.847 7.105 6.789 7.305 29,846 6.9908 0.00%
2012-01-18 0 0.248 0.237 0.248 0.231 0.249 605,000 144,470 0.2388 7.105 6.789 7.105 6.618 7.133 21,119 6.8408 4.64%
2012-01-17 0 0.237 0.230 0.237 0.230 0.237 160,000 37,410 0.2338 6.789 6.589 6.789 6.589 6.789 5,585 6.6981 3.04%
2012-01-16 0 0.230 0.225 0.236 0.225 0.230 785,000 177,810 0.2265 6.589 6.446 6.761 6.446 6.589 27,402 6.4889 2.68%
2012-01-13 0 0.224 0.226 0.230 0.222 0.238 820,000 185,415 0.2261 6.417 6.474 6.589 6.360 6.818 28,624 6.4776 -2.61%
2012-01-12 0 0.230 0.228 0.231 0.228 0.238 335,000 77,230 0.2305 6.589 6.532 6.618 6.532 6.818 11,694 6.6043 1.77%
2012-01-11 0 0.226 0.221 0.226 0.219 0.228 335,000 75,290 0.2247 6.474 6.331 6.474 6.274 6.532 11,694 6.4384 2.26%
2012-01-10 0 0.221 0.221 0.223 0.221 0.238 295,000 66,760 0.2263 6.331 6.331 6.388 6.331 6.818 10,298 6.4830 -0.45%
2012-01-09 0 0.222 0.221 0.222 0.217 0.234 465,000 103,275 0.2221 6.360 6.331 6.360 6.216 6.703 16,232 6.3625 0.91%
2012-01-06 0 0.220 0.216 0.222 0.216 0.226 320,000 70,310 0.2197 6.302 6.188 6.360 6.188 6.474 11,170 6.2944 -0.90%
2012-01-05 0 0.222 0.221 0.222 0.210 0.223 545,000 121,195 0.2224 6.360 6.331 6.360 6.016 6.388 19,024 6.3705 0.91%
2012-01-04 0 0.220 0.217 0.220 0.215 0.228 285,000 62,455 0.2191 6.302 6.216 6.302 6.159 6.532 9,949 6.2778 0.92%
2012-01-03 0 0.218 0.217 0.222 0.218 0.227 255,000 56,565 0.2218 6.245 6.216 6.360 6.245 6.503 8,901 6.3547 0.46%
2011-12-30 0 0.217 0.217 0.223 0.217 0.230 1,495,000 330,390 0.2210 6.216 6.216 6.388 6.216 6.589 52,186 6.3310 -3.98%
2011-12-29 0 0.226 0.217 - 0.212 0.226 985,000 212,850 0.2161 6.474 6.216 - 6.073 6.474 34,384 6.1904 3.67%
2011-12-28 0 0.218 0.217 0.218 0.217 0.225 265,000 58,195 0.2196 6.245 6.216 6.245 6.216 6.446 9,250 6.2911 0.46%
2011-12-23 0 0.217 0.215 0.217 0.215 0.222 370,000 79,960 0.2161 6.216 6.159 6.216 6.159 6.360 12,916 6.1909 0.00%
2011-12-22 0 0.217 0.217 0.223 0.217 0.225 340,000 75,360 0.2216 6.216 6.216 6.388 6.216 6.446 11,868 6.3496 -1.81%
2011-12-21 0 0.221 0.212 0.221 0.211 0.221 1,410,000 300,360 0.2130 6.331 6.073 6.331 6.045 6.331 49,219 6.1025 5.24%
2011-12-20 0 0.210 0.207 0.211 0.206 0.211 405,000 84,450 0.2085 6.016 5.930 6.045 5.901 6.045 14,137 5.9735 0.00%
2011-12-19 0 0.210 0.207 0.210 0.206 0.210 285,000 59,500 0.2088 6.016 5.930 6.016 5.901 6.016 9,949 5.9808 -0.47%
2011-12-16 0 0.211 0.209 0.211 0.209 0.211 525,000 109,975 0.2095 6.045 5.987 6.045 5.987 6.045 18,326 6.0009 0.96%
2011-12-15 0 0.209 0.208 0.209 0.208 0.215 195,000 40,990 0.2102 5.987 5.959 5.987 5.959 6.159 6,807 6.0218 -0.95%
2011-12-14 0 0.211 0.211 0.212 0.209 0.215 330,000 69,430 0.2104 6.045 6.045 6.073 5.987 6.159 11,519 6.0272 0.48%
2011-12-13 0 0.210 0.210 0.211 0.204 0.213 375,000 78,240 0.2086 6.016 6.016 6.045 5.844 6.102 13,090 5.9770 0.00%
2011-12-12 0 0.210 0.209 0.210 0.208 0.215 300,000 63,060 0.2102 6.016 5.987 6.016 5.959 6.159 10,472 6.0217 1.45%
2011-12-09 0 0.207 0.204 0.207 0.204 0.208 320,000 65,870 0.2058 5.930 5.844 5.930 5.844 5.959 11,170 5.8969 0.98%
2011-12-08 0 0.205 0.200 0.205 0.200 0.208 255,000 51,990 0.2039 5.873 5.729 5.873 5.729 5.959 8,901 5.8407 0.49%
2011-12-07 0 0.204 0.204 0.206 0.202 0.211 190,000 38,670 0.2035 5.844 5.844 5.901 5.787 6.045 6,632 5.8305 0.99%
2011-12-06 0 0.202 0.201 0.202 0.202 0.210 235,000 48,140 0.2049 5.787 5.758 5.787 5.787 6.016 8,203 5.8684 1.51%
2011-12-05 0 0.199 0.199 0.209 0.199 0.206 345,000 69,340 0.2010 5.701 5.701 5.987 5.701 5.901 12,043 5.7577 -1.97%
2011-12-02 0 0.203 0.202 0.203 0.203 0.209 330,000 67,815 0.2055 5.815 5.787 5.815 5.815 5.987 11,519 5.8870 -0.98%
2011-12-01 0 0.205 0.204 0.210 0.205 0.215 300,000 61,700 0.2057 5.873 5.844 6.016 5.873 6.159 10,472 5.8918 0.99%
2011-11-30 0 0.203 0.203 0.210 0.202 0.215 340,000 70,475 0.2073 5.815 5.815 6.016 5.787 6.159 11,868 5.9380 -1.46%
2011-11-29 0 0.206 0.206 0.213 0.206 0.215 215,000 45,055 0.2096 5.901 5.901 6.102 5.901 6.159 7,505 6.0033 -0.48%
2011-11-28 0 0.207 0.205 0.207 0.207 0.240 155,000 32,380 0.2089 5.930 5.873 5.930 5.930 6.875 5,411 5.9845 2.99%
2011-11-25 0 0.201 0.200 0.201 0.201 0.210 60,000 12,325 0.2054 5.758 5.729 5.758 5.758 6.016 2,094 5.8846 0.00%
2011-11-24 0 0.201 0.201 0.205 0.200 0.205 115,000 23,165 0.2014 5.758 5.758 5.873 5.729 5.873 4,014 5.7706 0.00%
2011-11-23 0 0.201 0.199 0.202 0.201 0.205 30,000 6,080 0.2027 5.758 5.701 5.787 5.758 5.873 1,047 5.8059 0.00%
2011-11-22 0 0.201 0.201 0.205 0.200 0.205 230,000 46,705 0.2031 5.758 5.758 5.873 5.729 5.873 8,029 5.8173 -1.95%
2011-11-21 0 0.205 0.202 0.205 0.205 0.205 230,000 47,150 0.2050 5.873 5.787 5.873 5.873 5.873 8,029 5.8727 0.00%
2011-11-18 0 0.205 0.202 0.205 0.205 0.205 35,000 7,175 0.2050 5.873 5.787 5.873 5.873 5.873 1,222 5.8727 -1.44%
2011-11-17 0 0.208 0.206 0.208 0.205 0.222 455,000 96,835 0.2128 5.959 5.901 5.959 5.873 6.360 15,883 6.0968 1.46%
2011-11-16 0 0.205 0.204 0.205 0.204 0.210 162,000 33,261 0.2053 5.873 5.844 5.873 5.844 6.016 5,655 5.8817 0.00%
2011-11-15 0 0.205 0.202 0.205 0.205 0.205 85,000 17,425 0.2050 5.873 5.787 5.873 5.873 5.873 2,967 5.8727 3.54%
2011-11-14 0 0.198 0.198 0.201 0.198 0.205 1,845,000 369,330 0.2002 5.672 5.672 5.758 5.672 5.873 64,404 5.7346 -2.94%
2011-11-11 0 0.204 0.196 0.204 0.197 0.205 865,000 172,045 0.1989 5.844 5.615 5.844 5.644 5.873 30,195 5.6978 -0.49%
2011-11-10 0 0.205 0.200 0.205 0.205 0.205 15,000 3,075 0.2050 5.873 5.729 5.873 5.873 5.873 524 5.8727 0.00%
2011-11-09 0 0.205 0.204 0.219 0.202 0.205 95,000 19,415 0.2044 5.873 5.844 6.274 5.787 5.873 3,316 5.8546 1.49%
2011-11-08 0 0.202 0.200 0.202 0.197 0.202 220,000 44,200 0.2009 5.787 5.729 5.787 5.644 5.787 7,680 5.7555 0.00%
2011-11-07 0 0.202 0.202 0.208 0.202 0.210 25,000 5,200 0.2080 5.787 5.787 5.959 5.787 6.016 873 5.9586 1.00%
2011-11-04 0 0.200 0.200 0.209 0.200 0.214 245,000 49,380 0.2016 5.729 5.729 5.987 5.729 6.131 8,552 5.7739 -4.31%
2011-11-03 0 0.209 0.200 0.209 0.210 0.215 25,000 5,275 0.2110 5.987 5.729 5.987 6.016 6.159 873 6.0446 4.50%
2011-11-02 0 0.200 0.200 0.207 0.200 0.207 340,000 68,185 0.2005 5.729 5.729 5.930 5.729 5.930 11,868 5.7451 4.71%
2011-11-01 0 0.191 0.191 0.203 0.191 0.214 690,000 135,105 0.1958 5.472 5.472 5.815 5.472 6.131 24,086 5.6093 -4.50%
2011-10-31 0 0.200 0.199 0.200 0.184 0.223 522,500 106,072 0.2030 5.729 5.701 5.729 5.271 6.388 18,239 5.8157 1.01%
2011-10-28 0 0.198 0.194 0.200 0.196 0.215 1,265,000 254,400 0.2011 5.672 5.558 5.729 5.615 6.159 44,158 5.7612 -1.00%
2011-10-27 0 0.200 0.200 0.210 0.199 0.220 115,000 23,210 0.2018 5.729 5.729 6.016 5.701 6.302 4,014 5.7818 -0.50%
2011-10-26 0 0.201 0.201 0.203 0.201 0.230 285,000 59,115 0.2074 5.758 5.758 5.815 5.758 6.589 9,949 5.9421 -4.29%
2011-10-25 0 0.210 0.209 0.220 0.210 0.228 70,000 15,030 0.2147 6.016 5.987 6.302 6.016 6.532 2,444 6.1510 -1.87%
2011-10-24 0 0.214 0.210 0.218 0.214 0.229 190,000 41,920 0.2206 6.131 6.016 6.245 6.131 6.560 6,632 6.3205 6.47%
2011-10-21 0 0.201 0.201 0.202 0.201 0.203 35,000 7,075 0.2021 5.758 5.758 5.787 5.758 5.815 1,222 5.7909 -0.50%
2011-10-20 0 0.202 0.202 0.208 0.201 0.210 295,000 60,900 0.2064 5.787 5.787 5.959 5.758 6.016 10,298 5.9140 -0.49%
2011-10-19 0 0.203 0.201 0.205 0.201 0.205 115,000 23,415 0.2036 5.815 5.758 5.873 5.758 5.873 4,014 5.8328 1.00%
2011-10-18 0 0.201 0.201 0.203 0.201 0.210 295,000 59,455 0.2015 5.758 5.758 5.815 5.758 6.016 10,298 5.7737 -0.99%
2011-10-17 0 0.203 0.203 0.217 0.203 0.220 250,000 52,045 0.2082 5.815 5.815 6.216 5.815 6.302 8,727 5.9638 -1.46%
2011-10-14 0 0.206 0.200 0.206 0.201 0.210 505,000 102,515 0.2030 5.901 5.729 5.901 5.758 6.016 17,628 5.8154 -1.90%
2011-10-13 0 0.210 0.203 0.210 0.197 0.221 1,205,000 248,830 0.2065 6.016 5.815 6.016 5.644 6.331 42,063 5.9156 3.45%
2011-10-12 0 0.203 0.202 0.203 0.197 0.205 360,000 72,660 0.2018 5.815 5.787 5.815 5.644 5.873 12,567 5.7820 -0.98%
2011-10-11 0 0.205 0.201 0.205 0.196 0.205 910,000 182,230 0.2003 5.873 5.758 5.873 5.615 5.873 31,766 5.7367 5.13%
2011-10-10 0 0.195 0.195 0.200 0.195 0.203 810,000 159,640 0.1971 5.586 5.586 5.729 5.586 5.815 28,275 5.6460 -0.51%
2011-10-07 0 0.196 0.190 0.196 0.190 0.205 785,000 150,975 0.1923 5.615 5.443 5.615 5.443 5.873 27,402 5.5096 3.16%
2011-10-06 0 0.190 0.189 0.191 0.190 0.209 700,000 137,065 0.1958 5.443 5.414 5.472 5.443 5.987 24,435 5.6094 0.00%
2011-10-04 0 0.190 0.187 0.190 0.188 0.210 1,120,000 216,930 0.1937 5.443 5.357 5.443 5.386 6.016 39,096 5.5486 1.06%
2011-10-03 0 0.188 0.188 0.190 0.188 0.204 775,000 151,515 0.1955 5.386 5.386 5.443 5.386 5.844 27,053 5.6006 -9.18%
2011-09-30 0 0.207 0.205 0.207 0.205 0.229 1,240,000 256,740 0.2070 5.930 5.873 5.930 5.873 6.560 43,285 5.9314 -0.96%
2011-09-28 0 0.209 0.209 0.212 0.207 0.230 710,000 150,840 0.2125 5.987 5.987 6.073 5.930 6.589 24,784 6.0861 -2.79%
2011-09-27 0 0.215 0.213 0.215 0.213 0.230 540,000 118,110 0.2187 6.159 6.102 6.159 6.102 6.589 18,850 6.2658 -0.46%
2011-09-26 0 0.216 0.214 0.220 0.215 0.230 570,000 125,710 0.2205 6.188 6.131 6.302 6.159 6.589 19,897 6.3180 -4.00%
2011-09-23 0 0.225 0.224 0.225 0.221 0.228 365,000 81,980 0.2246 6.446 6.417 6.446 6.331 6.532 12,741 6.4343 1.35%
2011-09-22 0 0.222 0.222 0.230 0.220 0.230 1,475,000 332,810 0.2256 6.360 6.360 6.589 6.302 6.589 51,488 6.4638 -3.90%
2011-09-21 0 0.231 0.231 0.236 0.230 0.240 470,000 110,825 0.2358 6.618 6.618 6.761 6.589 6.875 16,406 6.7550 -1.70%
2011-09-20 0 0.235 0.231 0.235 0.230 0.248 595,000 139,790 0.2349 6.732 6.618 6.732 6.589 7.105 20,770 6.7304 -1.67%
2011-09-19 0 0.239 0.238 0.239 0.238 0.245 485,000 115,830 0.2388 6.847 6.818 6.847 6.818 7.019 16,930 6.8417 -0.42%
2011-09-16 0 0.240 0.232 0.240 0.248 0.250 110,000 27,300 0.2482 6.875 6.646 6.875 7.105 7.162 3,840 7.1097 4.35%
2011-09-15 0 0.230 0.211 0.231 0.230 0.241 1,195,000 283,000 0.2368 6.589 6.045 6.618 6.589 6.904 41,714 6.7843 0.00%
2011-09-14 0 0.230 0.230 0.237 0.230 0.255 2,145,000 505,390 0.2356 6.589 6.589 6.789 6.589 7.305 74,876 6.7497 -5.35%
2011-09-12 0 0.243 0.243 0.244 0.243 0.245 280,000 68,355 0.2441 6.961 6.961 6.990 6.961 7.019 9,774 6.9935 -2.02%
2011-09-09 0 0.248 0.247 0.248 0.245 0.255 1,560,000 387,390 0.2483 7.105 7.076 7.105 7.019 7.305 54,455 7.1139 -0.40%
2011-09-08 0 0.249 0.249 0.250 0.248 0.250 2,020,000 502,660 0.2488 7.133 7.133 7.162 7.105 7.162 70,513 7.1286 0.00%
2011-09-07 0 0.249 0.247 0.249 0.240 0.250 2,120,000 517,215 0.2440 7.133 7.076 7.133 6.875 7.162 74,003 6.9891 2.89%
2011-09-06 0 0.242 0.239 0.242 0.239 0.246 2,110,000 509,915 0.2417 6.933 6.847 6.933 6.847 7.047 73,654 6.9231 -0.82%
2011-09-05 0 0.244 0.237 0.244 0.237 0.255 1,895,000 455,890 0.2406 6.990 6.789 6.990 6.789 7.305 66,149 6.8918 2.95%
2011-09-02 0 0.237 0.237 0.242 0.237 0.245 1,630,000 392,615 0.2409 6.789 6.789 6.933 6.789 7.019 56,899 6.9002 0.00%
2011-09-01 0 0.237 0.236 0.237 0.236 0.242 1,960,000 469,170 0.2394 6.789 6.761 6.789 6.761 6.933 68,418 6.8574 0.00%
2011-08-31 0 0.237 0.236 0.237 0.237 0.248 1,400,000 340,930 0.2435 6.789 6.761 6.789 6.789 7.105 48,870 6.9762 0.00%
2011-08-30 0 0.237 0.236 0.237 0.237 0.255 800,000 192,485 0.2406 6.789 6.761 6.789 6.789 7.305 27,926 6.8927 -1.25%
2011-08-29 0 0.240 0.231 0.240 0.231 0.265 620,000 146,845 0.2368 6.875 6.618 6.875 6.618 7.592 21,642 6.7850 2.13%
2011-08-26 0 0.235 0.233 0.235 0.230 0.247 61,000 14,385 0.2358 6.732 6.675 6.732 6.589 7.076 2,129 6.7556 2.17%
2011-08-25 0 0.230 0.203 0.230 0.230 0.239 250,000 57,905 0.2316 6.589 5.815 6.589 6.589 6.847 8,727 6.6353 -2.13%
2011-08-24 0 0.235 0.235 0.247 0.235 0.247 125,000 29,975 0.2398 6.732 6.732 7.076 6.732 7.076 4,363 6.8696 -2.08%
2011-08-23 0 0.240 0.235 0.240 0.235 0.260 345,000 81,805 0.2371 6.875 6.732 6.875 6.732 7.448 12,043 6.7927 2.56%
2011-08-22 0 0.234 0.234 0.235 0.234 0.260 270,000 64,600 0.2393 6.703 6.703 6.732 6.703 7.448 9,425 6.8541 1.74%
2011-08-19 0 0.230 0.230 0.231 0.230 0.245 410,000 96,240 0.2347 6.589 6.589 6.618 6.589 7.019 14,312 6.7244 -5.35%
2011-08-18 0 0.243 0.243 0.245 0.243 0.255 355,000 87,290 0.2459 6.961 6.961 7.019 6.961 7.305 12,392 7.0440 1.25%
2011-08-17 0 0.240 0.240 0.248 0.240 0.265 540,000 132,835 0.2460 6.875 6.875 7.105 6.875 7.592 18,850 7.0470 0.42%
2011-08-16 0 0.239 0.228 0.240 0.239 0.255 890,000 217,410 0.2443 6.847 6.532 6.875 6.847 7.305 31,067 6.9980 6.22%
2011-08-15 0 0.225 0.225 0.227 0.197 0.227 295,000 62,090 0.2105 6.446 6.446 6.503 5.644 6.503 10,298 6.0295 13.64%
2011-08-12 0 0.198 0.192 0.199 0.190 0.205 1,010,000 198,410 0.1964 5.672 5.500 5.701 5.443 5.873 35,256 5.6276 4.76%
2011-08-11 0 0.189 0.189 0.191 0.189 0.191 260,000 49,460 0.1902 5.414 5.414 5.472 5.414 5.472 9,076 5.4496 -5.03%
2011-08-10 0 0.199 0.199 0.203 0.196 0.220 695,000 138,470 0.1992 5.701 5.701 5.815 5.615 6.302 24,261 5.7076 4.74%
2011-08-09 0 0.190 0.190 0.198 0.180 0.198 570,000 108,680 0.1907 5.443 5.443 5.672 5.157 5.672 19,897 5.4621 -4.52%
2011-08-08 0 0.199 0.196 0.199 0.190 0.223 2,200,000 459,935 0.2091 5.701 5.615 5.701 5.443 6.388 76,796 5.9891 -11.95%
2011-08-05 0 0.226 0.224 0.226 0.226 0.230 505,000 114,635 0.2270 6.474 6.417 6.474 6.474 6.589 17,628 6.5029 -4.24%
2011-08-04 0 0.236 0.235 0.236 0.236 0.241 135,000 32,015 0.2371 6.761 6.732 6.761 6.761 6.904 4,712 6.7937 -0.42%
2011-08-03 0 0.237 0.237 0.240 0.237 0.240 200,000 47,460 0.2373 6.789 6.789 6.875 6.789 6.875 6,981 6.7980 -1.25%
2011-08-02 0 0.240 0.237 0.240 0.240 0.240 180,000 43,200 0.2400 6.875 6.789 6.875 6.875 6.875 6,283 6.8754 1.27%
2011-08-01 0 0.237 0.237 0.242 0.237 0.240 220,000 52,455 0.2384 6.789 6.789 6.933 6.789 6.875 7,680 6.8304 -1.25%
2011-07-29 0 0.240 0.238 0.240 0.230 0.240 1,170,000 274,310 0.2345 6.875 6.818 6.875 6.589 6.875 40,841 6.7165 1.69%
2011-07-28 0 0.236 0.235 0.236 0.236 0.237 190,000 44,920 0.2364 6.761 6.732 6.761 6.761 6.789 6,632 6.7728 0.00%
2011-07-27 0 0.236 0.236 0.237 0.236 0.240 180,000 42,810 0.2378 6.761 6.761 6.789 6.761 6.875 6,283 6.8133 0.00%
2011-07-26 0 0.236 0.236 0.237 0.236 0.240 340,000 80,830 0.2377 6.761 6.761 6.789 6.761 6.875 11,868 6.8105 -1.67%
2011-07-25 0 0.240 0.238 0.240 0.240 0.240 150,000 36,000 0.2400 6.875 6.818 6.875 6.875 6.875 5,236 6.8754 -2.04%
2011-07-22 0 0.245 0.240 0.245 0.237 0.245 130,000 31,160 0.2397 7.019 6.875 7.019 6.789 7.019 4,538 6.8665 2.08%
2011-07-21 0 0.240 0.237 0.240 0.237 0.240 145,000 34,665 0.2391 6.875 6.789 6.875 6.789 6.875 5,062 6.8487 1.27%
2011-07-20 0 0.237 0.237 0.242 0.235 0.240 615,000 146,645 0.2384 6.789 6.789 6.933 6.732 6.875 21,468 6.8309 0.00%
2011-07-19 0 0.237 0.237 0.240 0.237 0.238 150,000 35,605 0.2374 6.789 6.789 6.875 6.789 6.818 5,236 6.7999 -0.42%
2011-07-18 0 0.238 0.238 0.245 0.236 0.245 610,000 145,050 0.2378 6.818 6.818 7.019 6.761 7.019 21,293 6.8120 0.00%
2011-07-15 0 0.238 0.235 0.238 0.235 0.239 595,000 140,875 0.2368 6.818 6.732 6.818 6.732 6.847 20,770 6.7827 -2.86%
2011-07-14 0 0.245 0.239 0.245 0.238 0.245 205,000 49,370 0.2408 7.019 6.847 7.019 6.818 7.019 7,156 6.8991 2.94%
2011-07-13 0 0.238 0.238 0.248 0.238 0.248 1,000,000 244,090 0.2441 6.818 6.818 7.105 6.818 7.105 34,907 6.9925 -2.46%
2011-07-12 0 0.244 0.244 0.247 0.244 0.248 845,000 207,935 0.2461 6.990 6.990 7.076 6.990 7.105 29,497 7.0494 -1.21%
2011-07-11 0 0.247 0.247 0.248 0.247 0.248 315,000 78,065 0.2478 7.076 7.076 7.105 7.076 7.105 10,996 7.0995 0.00%
2011-07-08 0 0.247 0.246 0.248 0.246 0.249 425,000 105,200 0.2475 7.076 7.047 7.105 7.047 7.133 14,836 7.0911 -0.80%
2011-07-07 0 0.249 0.248 0.250 0.248 0.250 460,000 114,570 0.2491 7.133 7.105 7.162 7.105 7.162 16,057 7.1351 0.40%
2011-07-06 0 0.248 0.248 0.249 0.248 0.250 150,000 37,270 0.2485 7.105 7.105 7.133 7.105 7.162 5,236 7.1179 -2.75%
2011-07-05 0 0.255 0.248 0.255 0.248 0.255 780,000 195,530 0.2507 7.305 7.105 7.305 7.105 7.305 27,228 7.1813 2.82%
2011-07-04 0 0.248 0.248 0.250 0.248 0.250 70,000 17,470 0.2496 7.105 7.105 7.162 7.105 7.162 2,444 7.1496 0.00%
2011-06-30 0 0.248 0.248 0.255 0.231 0.255 130,000 31,670 0.2436 7.105 7.105 7.305 6.618 7.305 4,538 6.9789 0.00%
2011-06-29 0 0.248 0.248 0.250 0.248 0.255 190,000 47,530 0.2502 7.105 7.105 7.162 7.105 7.305 6,632 7.1664 -0.80%
2011-06-28 0 0.250 0.250 0.255 0.248 0.250 230,000 57,420 0.2497 7.162 7.162 7.305 7.105 7.162 8,029 7.1519 0.40%
2011-06-27 0 0.249 0.249 0.255 0.247 0.250 80,000 19,890 0.2486 7.133 7.133 7.305 7.076 7.162 2,793 7.1224 0.81%
2011-06-24 0 0.247 0.247 0.250 0.246 0.255 760,000 188,190 0.2476 7.076 7.076 7.162 7.047 7.305 26,530 7.0936 0.00%
2011-06-23 0 0.247 0.247 0.250 0.247 0.250 860,000 213,780 0.2486 7.076 7.076 7.162 7.076 7.162 30,020 7.1212 -1.20%
2011-06-22 0 0.250 0.250 0.255 0.250 0.255 175,000 44,075 0.2519 7.162 7.162 7.305 7.162 7.305 6,109 7.2150 0.40%
2011-06-21 0 0.249 0.249 0.250 0.249 0.250 355,000 88,585 0.2495 7.133 7.133 7.162 7.133 7.162 12,392 7.1485 -0.40%
2011-06-20 0 0.250 0.249 0.260 0.248 0.255 465,000 116,125 0.2497 7.162 7.133 7.448 7.105 7.305 16,232 7.1541 0.00%
2011-06-17 0 0.250 0.250 0.255 0.248 0.250 570,000 141,975 0.2491 7.162 7.162 7.305 7.105 7.162 19,897 7.1354 0.40%
2011-06-16 0 0.249 0.249 0.250 0.249 0.255 320,000 79,970 0.2499 7.133 7.133 7.162 7.133 7.305 11,170 7.1591 0.00%
2011-06-15 0 0.249 0.249 0.250 0.249 0.255 670,000 167,620 0.2502 7.133 7.133 7.162 7.133 7.305 23,388 7.1670 -0.40%
2011-06-14 0 0.250 0.250 0.255 0.250 0.255 460,000 115,750 0.2516 7.162 7.162 7.305 7.162 7.305 16,057 7.2085 0.00%
2011-06-13 0 0.250 0.250 0.255 0.250 0.260 290,000 73,550 0.2536 7.162 7.162 7.305 7.162 7.448 10,123 7.2656 0.00%
2011-06-10 0 0.250 0.249 0.255 0.249 0.260 710,000 180,000 0.2535 7.162 7.133 7.305 7.133 7.448 24,784 7.2627 0.00%
2011-06-09 0 0.250 0.249 0.250 0.250 0.265 670,000 169,725 0.2533 7.162 7.133 7.162 7.162 7.592 23,388 7.2570 -1.96%
2011-06-08 0 0.255 0.255 0.260 0.255 0.260 405,000 104,525 0.2581 7.305 7.305 7.448 7.305 7.448 14,137 7.3935 2.00%
2011-06-07 0 0.250 0.250 0.255 0.250 0.255 205,000 51,700 0.2522 7.162 7.162 7.305 7.162 7.305 7,156 7.2247 -1.96%
2011-06-03 0 0.255 0.250 0.255 0.250 0.260 195,000 49,450 0.2536 7.305 7.162 7.305 7.162 7.448 6,807 7.2647 0.00%
2011-06-02 0 0.255 0.250 0.255 0.250 0.255 270,000 67,850 0.2513 7.305 7.162 7.305 7.162 7.305 9,425 7.1990 2.00%
2011-06-01 0 0.250 0.250 0.255 0.250 0.260 1,050,000 267,250 0.2545 7.162 7.162 7.305 7.162 7.448 36,653 7.2914 -1.96%
2011-05-31 0 0.255 0.255 0.265 0.255 0.265 205,000 52,725 0.2572 7.305 7.305 7.592 7.305 7.592 7,156 7.3680 0.00%
2011-05-30 0 0.255 0.255 0.260 0.255 0.260 595,000 153,950 0.2587 7.305 7.305 7.448 7.305 7.448 20,770 7.4122 0.00%
2011-05-27 0 0.255 0.255 0.260 0.250 0.260 620,000 155,900 0.2515 7.305 7.305 7.448 7.162 7.448 21,642 7.2034 0.00%
2011-05-26 0 0.255 0.250 0.255 0.255 0.265 585,000 149,925 0.2563 7.305 7.162 7.305 7.305 7.592 20,421 7.3418 -3.77%
2011-05-25 0 0.265 0.255 0.265 0.255 0.265 425,000 109,750 0.2582 7.592 7.305 7.592 7.305 7.592 14,836 7.3978 3.92%
2011-05-24 0 0.255 0.255 0.260 0.255 0.260 250,000 64,625 0.2585 7.305 7.305 7.448 7.305 7.448 8,727 7.4053 -1.92%
2011-05-23 0 0.260 0.255 0.260 0.260 0.265 325,000 84,850 0.2611 7.448 7.305 7.448 7.448 7.592 11,345 7.4792 0.00%
2011-05-20 0 0.260 0.260 0.265 0.260 0.270 810,000 213,100 0.2631 7.448 7.448 7.592 7.448 7.735 28,275 7.5367 -1.89%
2011-05-19 0 0.265 0.260 0.265 0.260 0.270 345,000 91,050 0.2639 7.592 7.448 7.592 7.448 7.735 12,043 7.5604 0.00%
2011-05-18 0 0.265 0.265 0.270 0.265 0.265 795,000 210,675 0.2650 7.592 7.592 7.735 7.592 7.592 27,751 7.5915 0.00%
2011-05-17 0 0.265 0.265 0.270 0.265 0.270 705,000 186,925 0.2651 7.592 7.592 7.735 7.592 7.735 24,610 7.5956 1.92%
2011-05-16 0 0.260 0.260 0.270 0.260 0.270 965,000 254,350 0.2636 7.448 7.448 7.735 7.448 7.735 33,686 7.5507 -3.70%
2011-05-13 0 0.270 0.270 0.275 0.270 0.275 1,065,000 288,575 0.2710 7.735 7.735 7.878 7.735 7.878 37,176 7.7624 1.89%
2011-05-12 0 0.265 0.265 0.270 0.260 0.270 385,000 102,325 0.2658 7.592 7.592 7.735 7.448 7.735 13,439 7.6139 0.00%
2011-05-11 0 0.265 0.260 0.270 0.260 0.270 595,000 158,475 0.2663 7.592 7.448 7.735 7.448 7.735 20,770 7.6301 -1.85%
2011-05-09 0 0.270 0.265 0.275 0.255 0.270 2,415,000 643,575 0.2665 7.735 7.592 7.878 7.305 7.735 84,301 7.6342 3.85%
2011-05-06 0 0.260 0.260 0.265 0.255 0.270 1,145,000 297,450 0.2598 7.448 7.448 7.592 7.305 7.735 39,969 7.4421 -1.89%
2011-05-05 0 0.265 0.265 0.270 0.255 0.275 2,930,000 778,550 0.2657 7.592 7.592 7.735 7.305 7.878 102,278 7.6121 6.00%
2011-05-04 0 0.250 0.249 0.250 0.248 0.255 805,000 201,510 0.2503 7.162 7.133 7.162 7.105 7.305 28,100 7.1711 0.40%
2011-05-03 0 0.249 0.249 0.255 0.249 0.255 705,000 177,175 0.2513 7.133 7.133 7.305 7.133 7.305 24,610 7.1994 -2.35%
2011-04-29 0 0.255 0.250 0.255 0.255 0.255 325,000 82,625 0.2542 7.305 7.162 7.305 7.305 7.305 11,345 7.2830 2.41%
2011-04-28 0 0.249 0.249 0.255 0.249 0.255 925,000 231,425 0.2502 7.133 7.133 7.305 7.133 7.305 32,289 7.1673 0.40%
2011-04-27 0 0.248 0.247 0.255 0.247 0.250 3,285,000 819,460 0.2495 7.105 7.076 7.305 7.076 7.162 114,670 7.1462 -0.80%
2011-04-26 0 0.250 0.250 0.255 0.250 0.255 2,915,000 729,000 0.2501 7.162 7.162 7.305 7.162 7.305 101,755 7.1643 -1.96%
2011-04-21 0 0.255 0.250 0.255 0.250 0.255 6,750,000 1,716,250 0.2543 7.305 7.162 7.305 7.162 7.305 235,624 7.2839 2.00%
2011-04-20 0 0.250 0.250 0.260 0.250 0.255 6,325,000 1,608,300 0.2543 7.162 7.162 7.448 7.162 7.305 220,788 7.2844 0.00%
2011-04-19 0 0.250 0.250 0.255 0.250 0.260 1,955,000 499,525 0.2555 7.162 7.162 7.305 7.162 7.448 68,244 7.3197 -1.96%
2011-04-18 0 0.255 0.255 0.260 0.255 0.265 1,580,000 408,275 0.2584 7.305 7.305 7.448 7.305 7.592 55,153 7.4025 -1.92%
2011-04-15 0 0.260 0.260 0.265 0.260 0.265 1,665,000 435,800 0.2617 7.448 7.448 7.592 7.448 7.592 58,121 7.4982 0.00%
2011-04-14 0 0.260 0.260 0.265 0.260 0.265 2,150,000 564,650 0.2626 7.448 7.448 7.592 7.448 7.592 75,051 7.5236 -1.89%
2011-04-13 0 0.265 0.260 0.265 0.265 0.270 1,330,000 353,225 0.2656 7.592 7.448 7.592 7.592 7.735 46,427 7.6082 -1.85%
2011-04-12 0 0.270 0.270 0.275 0.265 0.275 1,515,000 407,975 0.2693 7.735 7.735 7.878 7.592 7.878 52,884 7.7145 0.00%
2011-04-11 0 0.270 0.265 0.275 0.265 0.275 1,020,000 274,475 0.2691 7.735 7.592 7.878 7.592 7.878 35,605 7.7088 1.89%
2011-04-08 0 0.265 0.260 0.270 0.265 0.270 1,235,000 328,050 0.2656 7.592 7.448 7.735 7.592 7.735 43,110 7.6095 0.00%
2011-04-07 0 0.265 0.265 0.270 0.265 0.270 1,345,000 358,525 0.2666 7.592 7.592 7.735 7.592 7.735 46,950 7.6363 0.00%
2011-04-06 0 0.265 0.265 0.270 0.265 0.270 985,000 262,800 0.2668 7.592 7.592 7.735 7.592 7.735 34,384 7.6432 0.00%
2011-04-04 0 0.265 0.260 0.270 0.260 0.265 900,000 235,750 0.2619 7.592 7.448 7.735 7.448 7.592 31,417 7.5040 0.00%
2011-04-01 0 0.265 0.265 0.270 0.265 0.270 1,030,000 273,675 0.2657 7.592 7.592 7.735 7.592 7.735 35,954 7.6117 -1.85%
2011-03-31 0 0.270 0.265 0.275 0.265 0.270 2,515,000 677,850 0.2695 7.735 7.592 7.878 7.592 7.735 87,792 7.7211 1.89%
2011-03-30 0 0.265 0.265 0.270 0.265 0.270 205,000 54,950 0.2680 7.592 7.592 7.735 7.592 7.735 7,156 7.6789 0.00%
2011-03-29 0 0.265 0.265 0.270 0.265 0.275 635,000 168,875 0.2659 7.592 7.592 7.735 7.592 7.878 22,166 7.6186 -1.85%
2011-03-28 0 0.270 0.265 0.270 0.265 0.270 400,000 107,950 0.2699 7.735 7.592 7.735 7.592 7.735 13,963 7.7312 0.00%
2011-03-25 0 0.270 0.270 0.275 0.265 0.275 1,440,000 386,025 0.2681 7.735 7.735 7.878 7.592 7.878 50,266 7.6796 1.89%
2011-03-24 0 0.265 0.260 0.270 0.265 0.270 270,000 71,800 0.2659 7.592 7.448 7.735 7.592 7.735 9,425 7.6181 0.00%
2011-03-23 0 0.265 0.265 0.270 0.265 0.270 475,000 127,000 0.2674 7.592 7.592 7.735 7.592 7.735 16,581 7.6594 0.00%
2011-03-22 0 0.265 0.265 0.275 0.265 0.280 1,900,000 516,675 0.2719 7.592 7.592 7.878 7.592 8.021 66,324 7.7902 -1.85%
2011-03-21 0 0.270 0.270 0.275 0.260 0.275 1,605,000 428,975 0.2673 7.735 7.735 7.878 7.448 7.878 56,026 7.6567 3.85%
2011-03-18 0 0.260 0.255 0.265 0.255 0.270 240,000 62,925 0.2622 7.448 7.305 7.592 7.305 7.735 8,378 7.5110 1.96%
2011-03-17 0 0.255 0.255 0.265 0.255 0.265 760,000 194,775 0.2563 7.305 7.305 7.592 7.305 7.592 26,530 7.3418 -5.56%
2011-03-16 0 0.270 0.260 0.270 0.260 0.270 590,000 155,700 0.2639 7.735 7.448 7.735 7.448 7.735 20,595 7.5600 0.00%
2011-03-15 0 0.270 0.255 0.270 0.244 0.275 2,265,000 608,145 0.2685 7.735 7.305 7.735 6.990 7.878 79,065 7.6917 -3.57%
2011-03-14 0 0.280 0.280 0.285 0.280 0.280 245,000 68,600 0.2800 8.021 8.021 8.164 8.021 8.021 8,552 8.0213 -1.75%
2011-03-11 0 0.285 0.280 0.285 0.280 0.290 685,000 195,400 0.2853 8.164 8.021 8.164 8.021 8.308 23,911 8.1718 -1.72%
2011-03-10 0 0.290 0.285 0.290 0.285 0.290 485,000 139,900 0.2885 8.308 8.164 8.308 8.164 8.308 16,930 8.2634 0.00%
2011-03-09 0 0.290 0.280 0.290 0.280 0.295 785,000 226,575 0.2886 8.308 8.021 8.308 8.021 8.451 27,402 8.2685 0.00%
2011-03-08 0 0.290 0.280 0.290 0.280 0.290 925,000 263,975 0.2854 8.308 8.021 8.308 8.021 8.308 32,289 8.1753 1.75%
2011-03-07 0 0.285 0.285 0.290 0.280 0.295 2,200,000 635,225 0.2887 8.164 8.164 8.308 8.021 8.451 76,796 8.2716 0.00%
2011-03-04 0 0.285 0.280 0.285 0.275 0.295 210,000 60,300 0.2871 8.164 8.021 8.164 7.878 8.451 7,331 8.2259 3.64%
2011-03-03 0 0.275 0.275 0.280 0.275 0.300 935,000 266,850 0.2854 7.878 7.878 8.021 7.878 8.594 32,638 8.1760 -1.79%
2011-03-02 0 0.280 0.275 0.280 0.275 0.280 980,000 272,375 0.2779 8.021 7.878 8.021 7.878 8.021 34,209 7.9621 0.00%
2011-03-01 0 0.280 0.275 0.285 0.275 0.300 3,225,000 911,775 0.2827 8.021 7.878 8.164 7.878 8.594 112,576 8.0992 -5.08%
2011-02-28 0 0.295 0.295 0.300 0.285 0.310 8,795,000 2,629,775 0.2990 8.451 8.451 8.594 8.164 8.881 307,009 8.5658 5.36%
2011-02-25 1 - - - - - 0 0 - 8.021 - - - - 0 - 0.00%
2011-02-24 0 0.280 0.275 0.280 0.280 0.290 3,140,000 893,350 0.2845 8.021 7.878 8.021 8.021 8.308 109,609 8.1504 -1.75%
2011-02-23 0 0.285 0.285 0.290 0.280 0.285 1,775,000 505,050 0.2845 8.164 8.164 8.308 8.021 8.164 61,960 8.1512 1.79%
2011-02-22 0 0.280 0.275 0.285 0.280 0.285 520,000 146,725 0.2822 8.021 7.878 8.164 8.021 8.164 18,152 8.0832 0.00%
2011-02-21 0 0.280 0.280 0.285 0.275 0.285 710,000 199,575 0.2811 8.021 8.021 8.164 7.878 8.164 24,784 8.0525 -1.75%
2011-02-18 0 0.285 0.280 0.285 0.280 0.285 1,275,000 361,750 0.2837 8.164 8.021 8.164 8.021 8.164 44,507 8.1280 0.00%
2011-02-17 0 0.285 0.275 0.285 0.280 0.285 385,000 108,125 0.2808 8.164 7.878 8.164 8.021 8.164 13,439 8.0454 1.79%
2011-02-16 0 0.280 0.275 0.280 0.280 0.285 430,000 120,550 0.2803 8.021 7.878 8.021 8.021 8.164 15,010 8.0312 0.00%
2011-02-15 0 0.280 0.275 0.280 0.275 0.290 2,055,000 575,325 0.2800 8.021 7.878 8.021 7.878 8.308 71,734 8.0202 -3.45%
2011-02-14 0 0.290 0.280 0.290 0.275 0.290 730,000 206,100 0.2823 8.308 8.021 8.308 7.878 8.308 25,482 8.0880 3.57%
2011-02-11 0 0.280 0.275 0.285 0.280 0.295 860,000 245,350 0.2853 8.021 7.878 8.164 8.021 8.451 30,020 8.1728 -1.75%
2011-02-10 0 0.285 0.280 0.290 0.280 0.290 3,090,000 873,100 0.2826 8.164 8.021 8.308 8.021 8.308 107,863 8.0945 -1.72%
2011-02-09 0 0.290 0.285 0.290 0.290 0.295 510,000 148,100 0.2904 8.308 8.164 8.308 8.308 8.451 17,803 8.3190 -1.69%
2011-02-08 0 0.295 0.290 0.295 0.275 0.300 2,790,000 786,600 0.2819 8.451 8.308 8.451 7.878 8.594 97,391 8.0767 5.36%
2011-02-07 0 0.280 0.275 0.280 0.275 0.285 2,615,000 732,050 0.2799 8.021 7.878 8.021 7.878 8.164 91,282 8.0196 0.00%
2011-02-02 0 0.280 0.270 0.280 0.270 0.280 590,000 162,550 0.2755 8.021 7.735 8.021 7.735 8.021 20,595 7.8926 1.82%
2011-02-01 0 0.275 0.275 0.280 0.275 0.285 2,885,000 802,800 0.2783 7.878 7.878 8.021 7.878 8.164 100,707 7.9716 -1.79%
2011-01-31 0 0.280 0.275 0.285 0.280 0.285 393,000 110,040 0.2800 8.021 7.878 8.164 8.021 8.164 13,719 8.0213 0.00%
2011-01-28 0 0.280 0.275 0.280 0.280 0.290 2,915,000 824,325 0.2828 8.021 7.878 8.021 8.021 8.308 101,755 8.1011 -3.45%
2011-01-27 0 0.290 0.285 0.290 0.280 0.290 740,000 212,475 0.2871 8.308 8.164 8.308 8.021 8.308 25,831 8.2255 1.75%
2011-01-26 0 0.285 0.280 0.285 0.280 0.290 930,000 264,325 0.2842 8.164 8.021 8.164 8.021 8.308 32,464 8.1422 1.79%
2011-01-25 0 0.280 0.280 0.285 0.275 0.285 2,130,000 594,125 0.2789 8.021 8.021 8.164 7.878 8.164 74,352 7.9907 -1.75%
2011-01-24 0 0.285 0.275 0.285 0.275 0.290 1,040,000 292,825 0.2816 8.164 7.878 8.164 7.878 8.308 36,304 8.0660 0.00%
2011-01-21 0 0.285 0.280 0.290 0.275 0.285 1,505,000 426,325 0.2833 8.164 8.021 8.308 7.878 8.164 52,535 8.1150 1.79%
2011-01-20 0 0.280 0.275 0.280 0.280 0.290 650,000 182,625 0.2810 8.021 7.878 8.021 8.021 8.308 22,690 8.0488 -1.75%
2011-01-19 0 0.285 0.285 0.290 0.285 0.290 470,000 134,400 0.2860 8.164 8.164 8.308 8.164 8.308 16,406 8.1919 0.00%
2011-01-18 0 0.285 0.280 0.285 0.285 0.290 380,000 109,050 0.2870 8.164 8.021 8.164 8.164 8.308 13,265 8.2210 -1.72%
2011-01-17 0 0.290 0.285 0.290 0.285 0.295 575,000 164,350 0.2858 8.308 8.164 8.308 8.164 8.451 20,072 8.1882 0.00%
2011-01-14 0 0.290 0.290 0.295 0.280 0.295 1,925,000 559,400 0.2906 8.308 8.308 8.451 8.021 8.451 67,196 8.3248 1.75%
2011-01-13 0 0.285 0.285 0.290 0.285 0.290 1,015,000 290,075 0.2858 8.164 8.164 8.308 8.164 8.308 35,431 8.1871 -1.72%
2011-01-12 0 0.290 0.285 0.290 0.290 0.295 4,975,000 1,443,000 0.2901 8.308 8.164 8.308 8.308 8.451 173,664 8.3092 0.00%
2011-01-11 0 0.290 0.290 0.295 0.285 0.295 1,005,000 290,725 0.2893 8.308 8.308 8.451 8.164 8.451 35,082 8.2871 0.00%
2011-01-10 0 0.290 0.285 0.295 0.285 0.295 1,765,000 512,400 0.2903 8.308 8.164 8.451 8.164 8.451 61,611 8.3167 0.00%
2011-01-07 0 0.290 0.285 0.290 0.285 0.295 1,585,000 459,575 0.2900 8.308 8.164 8.308 8.164 8.451 55,328 8.3064 0.00%
2011-01-06 0 0.290 0.290 0.295 0.290 0.300 3,230,000 951,375 0.2945 8.308 8.308 8.451 8.308 8.594 112,750 8.4379 -1.69%
2011-01-05 0 0.295 0.290 0.295 0.290 0.295 935,000 272,250 0.2912 8.451 8.308 8.451 8.308 8.451 32,638 8.3414 0.00%
2011-01-04 0 0.295 0.290 0.295 0.285 0.295 600,000 174,475 0.2908 8.451 8.308 8.451 8.164 8.451 20,944 8.3304 1.72%
2011-01-03 0 0.290 0.290 0.300 0.290 0.300 610,000 179,500 0.2943 8.308 8.308 8.594 8.308 8.594 21,293 8.4298 -1.69%
2010-12-31 0 0.295 0.295 0.300 0.295 0.305 465,000 139,100 0.2991 8.451 8.451 8.594 8.451 8.737 16,232 8.5696 1.72%
2010-12-30 0 0.290 0.290 0.295 0.290 0.295 595,000 172,800 0.2904 8.308 8.308 8.451 8.308 8.451 20,770 8.3198 0.00%
2010-12-29 0 0.290 0.290 0.295 0.290 0.290 550,000 159,500 0.2900 8.308 8.308 8.451 8.308 8.308 19,199 8.3077 0.00%
2010-12-28 0 0.290 0.290 0.295 0.285 0.295 660,000 191,850 0.2907 8.308 8.308 8.451 8.164 8.451 23,039 8.3273 -1.69%
2010-12-24 0 0.295 0.290 0.295 0.295 0.300 260,000 77,000 0.2962 8.451 8.308 8.451 8.451 8.594 9,076 8.4840 0.00%
2010-12-23 0 0.295 0.290 0.300 0.285 0.305 1,805,000 540,325 0.2993 8.451 8.308 8.594 8.164 8.737 63,008 8.5756 0.00%
2010-12-22 0 0.295 0.290 0.295 0.285 0.295 870,000 254,250 0.2922 8.451 8.308 8.451 8.164 8.451 30,369 8.3719 1.72%
2010-12-21 0 0.290 0.285 0.290 0.290 0.295 895,000 261,550 0.2922 8.308 8.164 8.308 8.308 8.451 31,242 8.3717 -1.69%
2010-12-20 0 0.295 0.290 0.300 0.295 0.300 810,000 239,475 0.2956 8.451 8.308 8.594 8.451 8.594 28,275 8.4695 -1.67%
2010-12-17 0 0.300 0.295 0.300 0.295 0.305 620,000 185,675 0.2995 8.594 8.451 8.594 8.451 8.737 21,642 8.5792 1.69%
2010-12-16 0 0.295 0.295 0.300 0.295 0.300 930,000 274,800 0.2955 8.451 8.451 8.594 8.451 8.594 32,464 8.4648 -1.67%
2010-12-15 0 0.300 0.295 0.300 0.290 0.300 2,805,000 832,725 0.2969 8.594 8.451 8.594 8.308 8.594 97,915 8.5046 0.00%
2010-12-14 0 0.300 0.295 0.300 0.295 0.305 815,000 243,500 0.2988 8.594 8.451 8.594 8.451 8.737 28,449 8.5591 0.00%
2010-12-13 0 0.300 0.295 0.300 0.295 0.305 960,000 287,025 0.2990 8.594 8.451 8.594 8.451 8.737 33,511 8.5651 0.00%
2010-12-10 0 0.300 0.295 0.300 0.295 0.305 1,045,000 312,500 0.2990 8.594 8.451 8.594 8.451 8.737 36,478 8.5668 0.00%
2010-12-09 0 0.300 0.300 0.305 0.300 0.305 1,100,000 331,575 0.3014 8.594 8.594 8.737 8.594 8.737 38,398 8.6352 -1.64%
2010-12-08 0 0.305 0.305 0.310 0.300 0.310 4,095,000 1,245,150 0.3041 8.737 8.737 8.881 8.594 8.881 142,945 8.7107 -1.61%
2010-12-07 0 0.310 0.305 0.310 0.310 0.315 580,000 179,850 0.3101 8.881 8.737 8.881 8.881 9.024 20,246 8.8831 -1.59%
2010-12-06 0 0.315 0.305 0.315 0.305 0.320 6,415,000 1,994,225 0.3109 9.024 8.737 9.024 8.737 9.167 223,930 8.9056 1.61%
2010-12-03 0 0.310 0.310 0.315 0.295 0.315 15,740,000 4,848,675 0.3080 8.881 8.881 9.024 8.451 9.024 549,440 8.8248 5.08%
2010-12-02 0 0.295 0.295 0.300 0.295 0.305 5,600,000 1,671,325 0.2985 8.451 8.451 8.594 8.451 8.737 195,481 8.5498 -3.28%
2010-12-01 0 0.305 0.300 0.305 0.295 0.305 3,480,000 1,045,975 0.3006 8.737 8.594 8.737 8.451 8.737 121,477 8.6105 0.00%
2010-11-30 0 0.305 0.300 0.305 0.295 0.305 1,755,000 521,025 0.2969 8.737 8.594 8.737 8.451 8.737 61,262 8.5048 0.00%
2010-11-29 0 0.305 0.300 0.310 0.300 0.310 5,070,000 1,544,500 0.3046 8.737 8.594 8.881 8.594 8.881 176,980 8.7270 -1.61%
2010-11-26 0 0.310 0.305 0.320 0.305 0.315 3,955,000 1,227,050 0.3103 8.881 8.737 9.167 8.737 9.024 138,058 8.8879 0.00%
2010-11-25 0 0.310 0.310 0.315 0.305 0.315 2,980,000 923,800 0.3100 8.881 8.881 9.024 8.737 9.024 104,024 8.8807 0.00%
2010-11-24 0 0.310 0.305 0.315 0.305 0.315 2,080,000 645,875 0.3105 8.881 8.737 9.024 8.737 9.024 72,607 8.8955 0.00%
2010-11-23 0 0.310 0.310 0.315 0.310 0.320 4,280,000 1,338,075 0.3126 8.881 8.881 9.024 8.881 9.167 149,403 8.9561 -3.12%
2010-11-22 0 0.320 0.315 0.320 0.310 0.320 4,010,000 1,259,975 0.3142 9.167 9.024 9.167 8.881 9.167 139,978 9.0012 1.59%
2010-11-19 0 0.315 0.315 0.320 0.310 0.320 7,170,000 2,251,400 0.3140 9.024 9.024 9.167 8.881 9.167 250,285 8.9953 -1.56%
2010-11-18 0 0.320 0.315 0.320 0.310 0.320 2,985,000 935,400 0.3134 9.167 9.024 9.167 8.881 9.167 104,198 8.9771 1.59%
2010-11-17 0 0.315 0.310 0.315 0.310 0.320 3,355,000 1,057,250 0.3151 9.024 8.881 9.024 8.881 9.167 117,114 9.0275 -1.56%
2010-11-16 0 0.320 0.315 0.320 0.310 0.320 4,855,000 1,534,425 0.3161 9.167 9.024 9.167 8.881 9.167 169,475 9.0540 0.00%
2010-11-15 0 0.320 0.320 0.325 0.315 0.330 7,550,000 2,430,925 0.3220 9.167 9.167 9.310 9.024 9.454 263,550 9.2238 -3.03%
2010-11-12 0 0.330 0.330 0.335 0.325 0.340 3,470,000 1,154,175 0.3326 9.454 9.454 9.597 9.310 9.740 121,128 9.5285 0.00%
2010-11-11 0 0.330 0.330 0.335 0.325 0.340 6,525,000 2,169,550 0.3325 9.454 9.454 9.597 9.310 9.740 227,770 9.5252 0.00%
2010-11-10 0 0.330 0.330 0.335 0.320 0.335 7,770,000 2,536,300 0.3264 9.454 9.454 9.597 9.167 9.597 271,229 9.3511 1.54%
2010-11-09 0 0.325 0.320 0.325 0.320 0.335 4,770,000 1,555,150 0.3260 9.310 9.167 9.310 9.167 9.597 166,508 9.3398 -1.52%
2010-11-08 0 0.330 0.325 0.330 0.320 0.330 6,035,000 1,945,875 0.3224 9.454 9.310 9.454 9.167 9.454 210,665 9.2368 4.76%
2010-11-05 0 0.315 0.315 0.320 0.310 0.320 2,470,000 780,875 0.3161 9.024 9.024 9.167 8.881 9.167 86,221 9.0567 -1.56%
2010-11-04 0 0.320 0.315 0.320 0.310 0.320 1,680,000 530,075 0.3155 9.167 9.024 9.167 8.881 9.167 58,644 9.0388 0.00%
2010-11-03 0 0.320 0.315 0.320 0.305 0.320 1,650,000 514,850 0.3120 9.167 9.024 9.167 8.737 9.167 57,597 8.9388 3.23%
2010-11-02 0 0.310 0.305 0.310 0.300 0.310 2,385,000 727,700 0.3051 8.881 8.737 8.881 8.594 8.881 83,254 8.7407 0.00%
2010-11-01 0 0.310 0.305 0.310 0.295 0.310 3,235,000 977,725 0.3022 8.881 8.737 8.881 8.451 8.881 112,925 8.6582 1.64%
2010-10-29 0 0.305 0.305 0.310 0.300 0.315 4,010,000 1,221,150 0.3045 8.737 8.737 8.881 8.594 9.024 139,978 8.7239 -3.17%
2010-10-28 0 0.315 0.315 0.320 0.310 0.320 2,415,000 755,800 0.3130 9.024 9.024 9.167 8.881 9.167 84,301 8.9655 -1.56%
2010-10-27 0 0.320 0.315 0.320 0.310 0.325 4,860,000 1,539,175 0.3167 9.167 9.024 9.167 8.881 9.310 169,649 9.0727 0.00%
2010-10-26 0 0.320 0.320 0.325 0.315 0.320 1,225,000 390,900 0.3191 9.167 9.167 9.310 9.024 9.167 42,761 9.1414 0.00%
2010-10-25 0 0.320 0.315 0.320 0.310 0.330 4,135,000 1,323,675 0.3201 9.167 9.024 9.167 8.881 9.454 144,342 9.1704 0.00%
2010-10-22 0 0.320 0.320 0.325 0.320 0.340 5,555,000 1,811,975 0.3262 9.167 9.167 9.310 9.167 9.740 193,910 9.3444 -4.48%
2010-10-21 0 0.335 0.330 0.335 0.330 0.345 5,545,000 1,862,200 0.3358 9.597 9.454 9.597 9.454 9.883 193,561 9.6208 -1.47%
2010-10-20 0 0.340 0.335 0.340 0.330 0.345 7,070,000 2,360,050 0.3338 9.740 9.597 9.740 9.454 9.883 246,794 9.5628 -1.45%
2010-10-19 0 0.345 0.340 0.350 0.330 0.370 8,560,000 2,960,150 0.3458 9.883 9.740 10.03 9.454 10.60 298,806 9.9066 4.55%
2010-10-18 0 0.330 0.325 0.330 0.320 0.335 3,530,000 1,153,925 0.3269 9.454 9.310 9.454 9.167 9.597 123,223 9.3646 1.54%
2010-10-15 0 0.325 0.325 0.335 0.315 0.335 6,455,000 2,118,300 0.3282 9.310 9.310 9.597 9.024 9.597 225,326 9.4010 -2.99%
2010-10-14 0 0.335 0.330 0.335 0.330 0.350 5,300,000 1,801,675 0.3399 9.597 9.454 9.597 9.454 10.03 185,008 9.7383 -1.47%
2010-10-13 0 0.340 0.345 0.365 0.320 0.365 9,805,000 3,314,000 0.3380 9.740 9.883 10.46 9.167 10.46 342,266 9.6825 7.94%
2010-10-12 0 0.315 0.315 0.320 0.315 0.325 3,345,000 1,077,825 0.3222 9.024 9.024 9.167 9.024 9.310 116,765 9.2307 -1.56%
2010-10-11 0 0.320 0.320 0.325 0.315 0.330 4,455,000 1,445,725 0.3245 9.167 9.167 9.310 9.024 9.454 155,512 9.2966 0.00%
2010-10-08 0 0.320 0.315 0.320 0.315 0.325 3,260,000 1,036,850 0.3181 9.167 9.024 9.167 9.024 9.310 113,798 9.1113 0.00%
2010-10-07 0 0.320 0.315 0.320 0.315 0.325 3,465,000 1,106,650 0.3194 9.167 9.024 9.167 9.024 9.310 120,954 9.1494 -1.54%
2010-10-06 0 0.325 0.320 0.325 0.310 0.330 7,960,000 2,555,750 0.3211 9.310 9.167 9.310 8.881 9.454 277,862 9.1979 1.56%
2010-10-05 0 0.320 0.315 0.325 0.315 0.325 3,075,000 984,350 0.3201 9.167 9.024 9.310 9.024 9.310 107,340 9.1704 0.00%
2010-10-04 0 0.320 0.320 0.325 0.320 0.325 4,105,000 1,314,550 0.3202 9.167 9.167 9.310 9.167 9.310 143,294 9.1738 -1.54%
2010-09-30 0 0.325 0.320 0.325 0.315 0.325 3,230,000 1,043,925 0.3232 9.310 9.167 9.310 9.024 9.310 112,750 9.2587 0.00%
2010-09-29 0 0.325 0.315 0.325 0.305 0.330 5,575,000 1,784,000 0.3200 9.310 9.024 9.310 8.737 9.454 194,608 9.1671 1.56%
2010-09-28 0 0.320 0.315 0.320 0.315 0.320 4,025,000 1,283,550 0.3189 9.167 9.024 9.167 9.024 9.167 140,502 9.1355 0.00%
2010-09-27 0 0.320 0.315 0.320 0.310 0.320 4,375,000 1,382,225 0.3159 9.167 9.024 9.167 8.881 9.167 152,719 9.0508 3.23%
2010-09-24 0 0.310 0.305 0.310 0.295 0.310 3,110,000 937,275 0.3014 8.881 8.737 8.881 8.451 8.881 108,562 8.6336 1.64%
2010-09-22 0 0.305 0.305 0.310 0.300 0.310 1,070,000 325,900 0.3046 8.737 8.737 8.881 8.594 8.881 37,351 8.7254 0.00%
2010-09-21 0 0.305 0.305 0.310 0.300 0.315 4,210,000 1,278,100 0.3036 8.737 8.737 8.881 8.594 9.024 146,960 8.6970 1.67%
2010-09-20 0 0.300 0.300 0.305 0.290 0.300 3,545,000 1,049,500 0.2961 8.594 8.594 8.737 8.308 8.594 123,746 8.4811 3.45%
2010-09-17 0 0.290 0.290 0.295 0.290 0.295 2,205,000 639,475 0.2900 8.308 8.308 8.451 8.308 8.451 76,971 8.3081 0.00%
2010-09-16 0 0.290 0.290 0.295 0.290 0.295 2,675,000 785,000 0.2935 8.308 8.308 8.451 8.308 8.451 93,377 8.4068 -1.69%
2010-09-15 0 0.295 0.290 0.295 0.290 0.295 2,495,000 732,850 0.2937 8.451 8.308 8.451 8.308 8.451 87,094 8.4145 1.72%
2010-09-14 0 0.290 0.285 0.290 0.285 0.295 2,545,000 740,325 0.2909 8.308 8.164 8.308 8.164 8.451 88,839 8.3333 -1.69%
2010-09-13 0 0.295 0.295 0.300 0.290 0.305 7,975,000 2,366,150 0.2967 8.451 8.451 8.594 8.308 8.737 278,385 8.4995 1.72%
2010-09-10 0 0.290 0.285 0.290 0.280 0.290 2,210,000 627,050 0.2837 8.308 8.164 8.308 8.021 8.308 77,145 8.1282 3.57%
2010-09-09 0 0.280 0.280 0.285 0.275 0.285 2,285,000 642,875 0.2813 8.021 8.021 8.164 7.878 8.164 79,763 8.0598 1.82%
2010-09-08 0 0.275 0.270 0.275 0.265 0.275 2,845,000 774,225 0.2721 7.878 7.735 7.878 7.592 7.878 99,311 7.7960 1.85%
2010-09-07 0 0.270 0.270 0.275 0.270 0.275 585,000 160,450 0.2743 7.735 7.735 7.878 7.735 7.878 20,421 7.8572 0.00%
2010-09-06 0 0.270 0.270 0.275 0.270 0.280 1,405,000 388,650 0.2766 7.735 7.735 7.878 7.735 8.021 49,045 7.9244 -3.57%
2010-09-03 0 0.280 0.275 0.280 0.275 0.280 2,630,000 723,925 0.2753 8.021 7.878 8.021 7.878 8.021 91,806 7.8854 3.70%
2010-09-02 0 0.270 0.270 0.275 0.270 0.270 595,000 160,650 0.2700 7.735 7.735 7.878 7.735 7.735 20,770 7.7348 -1.82%
2010-09-01 0 0.275 0.270 0.275 0.270 0.275 425,000 116,100 0.2732 7.878 7.735 7.878 7.735 7.878 14,836 7.8258 1.85%
2010-08-31 0 0.270 0.270 0.275 0.265 0.275 1,650,000 445,150 0.2698 7.735 7.735 7.878 7.592 7.878 57,597 7.7287 0.00%
2010-08-30 0 0.270 0.270 0.275 0.270 0.275 1,125,000 304,350 0.2705 7.735 7.735 7.878 7.735 7.878 39,271 7.7501 0.00%
2010-08-27 0 0.270 0.270 0.275 0.265 0.280 2,295,000 621,850 0.2710 7.735 7.735 7.878 7.592 8.021 80,112 7.7622 0.00%
2010-08-26 0 0.270 0.265 0.270 0.265 0.275 630,000 170,050 0.2699 7.735 7.592 7.735 7.592 7.878 21,992 7.7325 0.00%
2010-08-25 0 0.270 0.265 0.270 0.260 0.275 220,000 58,825 0.2674 7.735 7.592 7.735 7.448 7.878 7,680 7.6599 0.00%
2010-08-24 0 0.270 0.265 0.270 0.270 0.275 150,000 40,600 0.2707 7.735 7.592 7.735 7.735 7.878 5,236 7.7539 0.00%
2010-08-23 0 0.270 0.265 0.270 0.265 0.280 1,720,000 465,900 0.2709 7.735 7.592 7.735 7.592 8.021 60,040 7.7598 -1.82%
2010-08-20 0 0.275 0.270 0.275 0.260 0.275 3,910,000 1,035,750 0.2649 7.878 7.735 7.878 7.448 7.878 136,487 7.5886 1.85%
2010-08-19 0 0.270 0.270 0.275 0.265 0.275 3,920,000 1,052,725 0.2686 7.735 7.735 7.878 7.592 7.878 136,836 7.6933 -1.82%
2010-08-18 0 0.275 0.270 0.285 0.275 0.280 390,000 107,700 0.2762 7.878 7.735 8.164 7.878 8.021 13,614 7.9111 -1.79%
2010-08-17 0 0.280 0.275 0.285 0.270 0.280 1,290,000 356,650 0.2765 8.021 7.878 8.164 7.735 8.021 45,030 7.9202 1.82%
2010-08-16 0 0.275 0.270 0.280 0.270 0.275 2,010,000 549,925 0.2736 7.878 7.735 8.021 7.735 7.878 70,164 7.8378 0.00%
2010-08-13 0 0.275 0.270 0.275 0.270 0.275 3,055,000 828,000 0.2710 7.878 7.735 7.878 7.735 7.878 106,642 7.7643 1.85%
2010-08-12 0 0.270 0.270 0.275 0.265 0.285 13,195,000 3,600,875 0.2729 7.735 7.735 7.878 7.592 8.164 460,601 7.8178 -6.90%
2010-08-11 0 0.290 0.285 0.290 0.285 0.295 360,000 104,650 0.2907 8.308 8.164 8.308 8.164 8.451 12,567 8.3276 1.75%
2010-08-10 0 0.285 0.285 0.290 0.280 0.305 1,980,000 572,700 0.2892 8.164 8.164 8.308 8.021 8.737 69,116 8.2860 -3.39%
2010-08-09 0 0.295 0.295 0.300 0.290 0.310 1,190,000 356,600 0.2997 8.451 8.451 8.594 8.308 8.881 41,540 8.5846 -3.28%
2010-08-06 0 0.305 0.300 0.305 0.280 0.305 3,320,000 978,500 0.2947 8.737 8.594 8.737 8.021 8.737 115,892 8.4432 7.02%
2010-08-05 0 0.285 0.285 0.290 0.285 0.290 2,153,784 613,947 0.2851 8.164 8.164 8.308 8.164 8.308 75,183 8.1661 -1.72%
2010-08-04 0 0.290 0.290 0.295 0.285 0.290 760,000 217,375 0.2860 8.308 8.308 8.451 8.164 8.308 26,530 8.1937 -1.69%
2010-08-03 0 0.295 0.290 0.300 0.290 0.300 1,655,000 491,475 0.2970 8.451 8.308 8.594 8.308 8.594 57,772 8.5072 0.00%
2010-08-02 0 0.295 0.290 0.295 0.285 0.295 230,000 66,650 0.2898 8.451 8.308 8.451 8.164 8.451 8,029 8.3015 0.00%
2010-07-30 0 0.295 0.285 0.295 0.290 0.295 460,000 133,450 0.2901 8.451 8.164 8.451 8.308 8.451 16,057 8.3108 1.72%
2010-07-29 0 0.290 0.285 0.290 0.285 0.295 655,000 189,700 0.2896 8.308 8.164 8.308 8.164 8.451 22,864 8.2968 -1.69%
2010-07-28 0 0.295 0.290 0.295 0.285 0.295 680,000 198,650 0.2921 8.451 8.308 8.451 8.164 8.451 23,737 8.3688 1.72%
2010-07-27 0 0.290 0.285 0.290 0.290 0.295 300,000 87,050 0.2902 8.308 8.164 8.308 8.308 8.451 10,472 8.3125 0.00%
2010-07-26 0 0.290 0.290 0.295 0.290 0.300 320,000 94,400 0.2950 8.308 8.308 8.451 8.308 8.594 11,170 8.4510 0.00%
2010-07-23 0 0.290 0.290 0.300 0.285 0.300 2,020,000 594,775 0.2944 8.308 8.308 8.594 8.164 8.594 70,513 8.4350 1.75%
2010-07-22 0 0.285 0.285 0.290 0.285 0.290 620,000 177,100 0.2856 8.164 8.164 8.308 8.164 8.308 21,642 8.1830 -1.72%
2010-07-21 0 0.290 0.285 0.290 0.285 0.290 430,000 122,800 0.2856 8.308 8.164 8.308 8.164 8.308 15,010 8.1811 0.00%
2010-07-20 0 0.290 0.285 0.290 0.280 0.290 930,000 265,400 0.2854 8.308 8.164 8.308 8.021 8.308 32,464 8.1753 3.57%
2010-07-19 0 0.280 0.280 0.290 0.275 0.290 105,000 29,175 0.2779 8.021 8.021 8.308 7.878 8.308 3,665 7.9599 -1.75%
2010-07-16 0 0.285 0.280 0.290 0.280 0.285 950,000 268,000 0.2821 8.164 8.021 8.308 8.021 8.164 33,162 8.0816 -1.72%
2010-07-15 0 0.290 0.280 0.290 0.285 0.290 860,000 249,225 0.2898 8.308 8.021 8.308 8.164 8.308 30,020 8.3019 1.75%
2010-07-14 0 0.285 0.285 0.290 0.285 0.290 180,000 51,325 0.2851 8.164 8.164 8.308 8.164 8.308 6,283 8.1685 0.00%
2010-07-13 0 0.285 0.285 0.300 0.285 0.300 195,000 57,625 0.2955 8.164 8.164 8.594 8.164 8.594 6,807 8.4657 -5.00%
2010-07-12 0 0.300 0.285 0.300 0.285 0.300 310,000 91,150 0.2940 8.594 8.164 8.594 8.164 8.594 10,821 8.4232 3.45%
2010-07-09 0 0.290 0.290 0.295 0.290 0.290 2,225,000 645,250 0.2900 8.308 8.308 8.451 8.308 8.308 77,669 8.3077 1.75%
2010-07-08 0 0.285 0.285 0.290 0.285 0.300 1,275,000 377,375 0.2960 8.164 8.164 8.308 8.164 8.594 44,507 8.4791 0.00%
2010-07-07 0 0.285 0.285 0.290 0.285 0.295 700,000 202,225 0.2889 8.164 8.164 8.308 8.164 8.451 24,435 8.2760 0.00%
2010-07-06 0 0.285 0.285 0.290 0.280 0.285 1,285,000 363,100 0.2826 8.164 8.164 8.308 8.021 8.164 44,856 8.0948 0.00%
2010-07-05 0 0.285 0.280 0.285 0.285 0.300 540,000 156,650 0.2901 8.164 8.021 8.164 8.164 8.594 18,850 8.3104 -1.72%
2010-07-02 0 0.290 0.285 0.295 0.275 0.300 1,784,934 521,059 0.2919 8.308 8.164 8.451 7.878 8.594 62,307 8.3627 0.00%
2010-06-30 0 0.290 0.285 0.290 0.275 0.290 2,640,000 745,525 0.2824 8.308 8.164 8.308 7.878 8.308 92,155 8.0899 3.57%
2010-06-29 0 0.280 0.280 0.285 0.280 0.295 1,015,000 288,075 0.2838 8.021 8.021 8.164 8.021 8.451 35,431 8.1306 -3.45%
2010-06-28 0 0.290 0.290 0.295 0.285 0.300 1,355,000 394,700 0.2913 8.308 8.308 8.451 8.164 8.594 47,299 8.3447 -1.69%
2010-06-25 0 0.295 0.295 0.300 0.295 0.300 2,275,000 672,125 0.2954 8.451 8.451 8.594 8.451 8.594 79,414 8.4636 -3.28%
2010-06-24 0 0.305 0.305 0.310 0.305 0.315 2,000,000 618,950 0.3095 8.737 8.737 8.881 8.737 9.024 69,815 8.8656 -3.17%
2010-06-23 0 0.315 0.310 0.315 0.310 0.320 1,965,000 621,000 0.3160 9.024 8.881 9.024 8.881 9.167 68,593 9.0534 -1.56%
2010-06-22 0 0.320 0.320 0.325 0.315 0.330 3,075,000 991,350 0.3224 9.167 9.167 9.310 9.024 9.454 107,340 9.2356 -1.54%
2010-06-21 0 0.325 0.320 0.330 0.290 0.370 14,835,000 4,935,925 0.3327 9.310 9.167 9.454 8.308 10.60 517,849 9.5316 14.04%
2010-06-18 0 0.285 0.280 0.285 0.280 0.285 835,000 234,050 0.2803 8.164 8.021 8.164 8.021 8.164 29,148 8.0298 1.79%
2010-06-17 0 0.280 0.280 0.285 0.275 0.290 1,610,000 455,400 0.2829 8.021 8.021 8.164 7.878 8.308 56,201 8.1031 -1.75%
2010-06-15 0 0.285 0.280 0.285 0.280 0.290 1,100,000 313,500 0.2850 8.164 8.021 8.164 8.021 8.308 38,398 8.1645 -1.72%
2010-06-14 0 0.290 0.280 0.290 0.270 0.295 1,565,000 455,850 0.2913 8.308 8.021 8.308 7.735 8.451 54,630 8.3443 1.75%
2010-06-11 0 0.285 0.280 0.290 0.280 0.290 495,000 139,700 0.2822 8.164 8.021 8.308 8.021 8.308 17,279 8.0849 1.79%
2010-06-10 0 0.280 0.280 0.290 0.280 0.290 250,000 70,275 0.2811 8.021 8.021 8.308 8.021 8.308 8,727 8.0528 -3.45%
2010-06-09 0 0.290 0.285 0.290 0.285 0.300 345,000 99,800 0.2893 8.308 8.164 8.308 8.164 8.594 12,043 8.2870 0.00%
2010-06-08 0 0.290 0.290 0.295 0.285 0.295 40,000 11,725 0.2931 8.308 8.308 8.451 8.164 8.451 1,396 8.3973 0.00%
2010-06-07 0 0.290 0.285 0.290 0.290 0.300 130,000 38,400 0.2954 8.308 8.164 8.308 8.308 8.594 4,538 8.4620 -1.69%
2010-06-04 0 0.295 0.295 0.300 0.295 0.300 310,000 91,500 0.2952 8.451 8.451 8.594 8.451 8.594 10,821 8.4556 -1.67%
2010-06-03 0 0.300 0.295 0.300 0.295 0.305 90,000 27,025 0.3003 8.594 8.451 8.594 8.451 8.737 3,142 8.6022 3.45%
2010-06-02 0 0.290 0.290 0.300 0.290 0.300 1,200,000 348,100 0.2901 8.308 8.308 8.594 8.308 8.594 41,889 8.3101 -3.33%
2010-06-01 0 0.300 0.290 0.300 0.290 0.300 80,000 23,400 0.2925 8.594 8.308 8.594 8.308 8.594 2,793 8.3793 1.69%
2010-05-31 0 0.295 0.295 0.300 0.295 0.305 420,000 124,050 0.2954 8.451 8.451 8.594 8.451 8.737 14,661 8.4612 0.00%
2010-05-28 0 0.295 0.290 0.295 0.290 0.305 4,410,000 1,293,975 0.2934 8.451 8.308 8.451 8.308 8.737 153,941 8.4057 3.51%
2010-05-27 0 0.285 0.275 0.285 0.270 0.285 540,000 150,000 0.2778 8.164 7.878 8.164 7.735 8.164 18,850 7.9576 3.64%
2010-05-26 0 0.275 0.265 0.275 0.270 0.280 325,000 88,750 0.2731 7.878 7.592 7.878 7.735 8.021 11,345 7.8229 1.85%
2010-05-25 0 0.270 0.260 0.270 0.255 0.290 690,000 182,600 0.2646 7.735 7.448 7.735 7.305 8.308 24,086 7.5812 0.00%
2010-05-24 0 0.270 0.270 0.280 0.270 0.295 2,925,000 808,575 0.2764 7.735 7.735 8.021 7.735 8.451 102,104 7.9192 -3.57%
2010-05-20 0 0.280 0.280 0.285 0.280 0.295 2,750,000 782,225 0.2844 8.021 8.021 8.164 8.021 8.451 95,995 8.1486 -3.45%
2010-05-19 0 0.290 0.285 0.295 0.285 0.300 1,570,000 461,550 0.2940 8.308 8.164 8.451 8.164 8.594 54,804 8.4218 -3.33%
2010-05-18 0 0.300 0.290 0.300 0.290 0.305 1,290,000 384,000 0.2977 8.594 8.308 8.594 8.308 8.737 45,030 8.5276 0.00%
2010-05-17 0 0.300 0.300 0.305 0.290 0.305 2,110,000 629,700 0.2984 8.594 8.594 8.737 8.308 8.737 73,654 8.5494 0.00%
2010-05-14 0 0.300 0.300 0.305 0.295 0.305 2,375,000 712,350 0.2999 8.594 8.594 8.737 8.451 8.737 82,905 8.5924 0.00%
2010-05-13 0 0.300 0.295 0.300 0.285 0.310 2,765,000 818,750 0.2961 8.594 8.451 8.594 8.164 8.881 96,519 8.4828 1.69%
2010-05-12 0 0.295 0.290 0.295 0.290 0.310 550,000 163,500 0.2973 8.451 8.308 8.451 8.308 8.881 19,199 8.5161 -1.67%
2010-05-11 0 0.300 0.295 0.300 0.300 0.310 2,000,000 608,325 0.3042 8.594 8.451 8.594 8.594 8.881 69,815 8.7134 0.00%
2010-05-10 0 0.300 0.295 0.300 0.290 0.305 2,295,000 682,575 0.2974 8.594 8.451 8.594 8.308 8.737 80,112 8.5202 3.45%
2010-05-07 0 0.290 0.290 0.295 0.290 0.305 6,125,000 1,813,825 0.2961 8.308 8.308 8.451 8.308 8.737 213,807 8.4835 -1.86%
2010-05-06 0 0.300 0.290 0.300 0.290 0.310 3,895,000 1,153,725 0.2962 8.465 8.183 8.465 8.183 8.747 138,034 8.3582 -3.23%
2010-05-05 0 0.310 0.310 0.315 0.295 0.315 5,780,000 1,772,675 0.3067 8.747 8.747 8.889 8.324 8.889 204,836 8.6541 -1.59%
2010-05-04 0 0.315 0.310 0.315 0.310 0.320 3,560,000 1,121,825 0.3151 8.889 8.747 8.889 8.747 9.030 126,162 8.8919 1.61%
2010-05-03 0 0.310 0.305 0.310 0.305 0.320 2,515,000 775,975 0.3085 8.747 8.606 8.747 8.606 9.030 89,129 8.7062 0.00%
2010-04-30 0 0.310 0.305 0.320 0.305 0.325 3,490,000 1,094,325 0.3136 8.747 8.606 9.030 8.606 9.171 123,682 8.8479 -3.12%
2010-04-29 0 0.320 0.320 0.325 0.320 0.335 1,165,000 377,875 0.3244 9.030 9.030 9.171 9.030 9.453 41,286 9.1526 -4.48%
2010-04-28 0 0.335 0.330 0.335 0.330 0.340 1,645,000 551,725 0.3354 9.453 9.312 9.453 9.312 9.594 58,297 9.4641 -1.47%
2010-04-27 0 0.340 0.340 0.345 0.340 0.350 365,000 125,850 0.3448 9.594 9.594 9.735 9.594 9.876 12,935 9.7293 -1.45%
2010-04-26 0 0.345 0.345 0.350 0.340 0.350 2,450,000 842,275 0.3438 9.735 9.735 9.876 9.594 9.876 86,825 9.7008 0.00%
2010-04-23 0 0.345 0.345 0.350 0.340 0.350 1,800,000 621,725 0.3454 9.735 9.735 9.876 9.594 9.876 63,790 9.7464 -1.43%
2010-04-22 0 0.350 0.350 0.355 0.345 0.355 1,550,000 543,175 0.3504 9.876 9.876 10.02 9.735 10.02 54,930 9.8885 -1.41%
2010-04-21 0 0.355 0.345 0.355 0.345 0.360 1,960,000 692,075 0.3531 10.02 9.735 10.02 9.735 10.16 69,460 9.9636 -1.39%
2010-04-20 0 0.360 0.360 0.365 0.355 0.365 765,000 276,075 0.3609 10.16 10.16 10.30 10.02 10.30 27,111 10.183 1.41%
2010-04-19 0 0.355 0.355 0.360 0.355 0.365 1,500,000 535,675 0.3571 10.02 10.02 10.16 10.02 10.30 53,158 10.077 -4.05%
2010-04-16 0 0.370 0.360 0.370 0.360 0.370 1,210,000 439,750 0.3634 10.44 10.16 10.44 10.16 10.44 42,881 10.255 0.00%
2010-04-15 0 0.370 0.360 0.370 0.360 0.370 1,795,000 647,500 0.3607 10.44 10.16 10.44 10.16 10.44 63,613 10.179 2.78%
2010-04-14 0 0.360 0.360 0.365 0.360 0.370 1,715,000 619,525 0.3612 10.16 10.16 10.30 10.16 10.44 60,778 10.193 -1.37%
2010-04-13 0 0.365 0.365 0.370 0.365 0.370 2,250,000 822,950 0.3658 10.30 10.30 10.44 10.30 10.44 79,737 10.321 0.00%
2010-04-12 0 0.365 0.365 0.370 0.365 0.375 3,635,000 1,345,400 0.3701 10.30 10.30 10.44 10.30 10.58 128,820 10.444 -2.67%
2010-04-09 0 0.375 0.370 0.380 0.370 0.380 2,575,000 962,025 0.3736 10.58 10.44 10.72 10.44 10.72 91,255 10.542 0.00%
2010-04-08 0 0.375 0.375 0.380 0.370 0.375 1,765,000 661,000 0.3745 10.58 10.58 10.72 10.44 10.58 62,550 10.568 1.35%
2010-04-07 0 0.370 0.370 0.375 0.365 0.390 8,770,000 3,304,800 0.3768 10.44 10.44 10.58 10.30 11.00 310,799 10.633 -3.90%
2010-04-01 0 0.385 0.375 0.385 0.375 0.385 2,550,000 968,575 0.3798 10.86 10.58 10.86 10.58 10.86 90,369 10.718 1.32%
2010-03-31 0 0.380 0.375 0.380 0.375 0.385 1,410,000 535,825 0.3800 10.72 10.58 10.72 10.58 10.86 49,969 10.723 -1.30%
2010-03-30 0 0.385 0.380 0.385 0.380 0.385 1,360,000 522,575 0.3842 10.86 10.72 10.86 10.72 10.86 48,197 10.843 2.67%
2010-03-29 0 0.375 0.375 0.385 0.375 0.385 2,755,000 1,040,200 0.3776 10.58 10.58 10.86 10.58 10.86 97,634 10.654 0.00%
2010-03-26 0 0.375 0.375 0.380 0.375 0.385 590,000 223,375 0.3786 10.58 10.58 10.72 10.58 10.86 20,909 10.683 0.00%
2010-03-25 0 0.375 0.375 0.380 0.370 0.380 665,000 249,275 0.3748 10.58 10.58 10.72 10.44 10.72 23,567 10.577 0.00%
2010-03-24 0 0.375 0.375 0.380 0.375 0.380 5,415,000 2,035,625 0.3759 10.58 10.58 10.72 10.58 10.72 191,901 10.608 -1.32%
2010-03-23 0 0.380 0.375 0.380 0.380 0.390 2,310,000 884,025 0.3827 10.72 10.58 10.72 10.72 11.00 81,864 10.799 -1.30%
2010-03-22 0 0.385 0.380 0.385 0.385 0.390 1,880,000 723,925 0.3851 10.86 10.72 10.86 10.86 11.00 66,625 10.866 -1.28%
2010-03-19 0 0.390 0.385 0.390 0.380 0.390 1,870,000 718,400 0.3842 11.00 10.86 11.00 10.72 11.00 66,271 10.840 2.63%
2010-03-18 0 0.380 0.380 0.385 0.375 0.385 1,475,000 559,725 0.3795 10.72 10.72 10.86 10.58 10.86 52,272 10.708 0.00%
2010-03-17 0 0.380 0.375 0.380 0.380 0.385 2,210,000 844,925 0.3823 10.72 10.58 10.72 10.72 10.86 78,320 10.788 -1.30%
2010-03-16 0 0.385 0.380 0.390 0.380 0.385 1,575,000 604,950 0.3841 10.86 10.72 11.00 10.72 10.86 55,816 10.838 1.32%
2010-03-15 0 0.380 0.380 0.385 0.375 0.390 2,015,000 767,150 0.3807 10.72 10.72 10.86 10.58 11.00 71,409 10.743 0.00%
2010-03-12 0 0.380 0.380 0.385 0.380 0.395 2,600,000 1,004,275 0.3863 10.72 10.72 10.86 10.72 11.15 92,141 10.899 -2.56%
2010-03-11 0 0.390 0.380 0.390 0.370 0.390 2,620,000 995,175 0.3798 11.00 10.72 11.00 10.44 11.00 92,850 10.718 2.63%
2010-03-10 0 0.380 0.375 0.380 0.370 0.385 10,525,000 3,947,375 0.3750 10.72 10.58 10.72 10.44 10.86 372,994 10.583 0.00%
2010-03-09 0 0.380 0.375 0.385 0.380 0.400 7,022,000 2,711,475 0.3861 10.72 10.58 10.86 10.72 11.29 248,852 10.896 -3.80%
2010-03-08 0 0.395 0.390 0.395 0.390 0.400 3,955,000 1,549,800 0.3919 11.15 11.00 11.15 11.00 11.29 140,161 11.057 0.00%
2010-03-05 0 0.395 0.390 0.395 0.390 0.415 5,515,000 2,229,850 0.4043 11.15 11.00 11.15 11.00 11.71 195,445 11.409 -3.66%
2010-03-04 0 0.410 0.405 0.410 0.405 0.435 15,740,000 6,649,900 0.4225 11.57 11.43 11.57 11.43 12.27 557,807 11.921 -3.53%
2010-03-03 0 0.425 0.420 0.425 0.400 0.425 24,625,000 10,216,725 0.4149 11.99 11.85 11.99 11.29 11.99 872,681 11.707 6.25%
2010-03-02 0 0.400 0.395 0.400 0.390 0.400 4,615,000 1,818,975 0.3941 11.29 11.15 11.29 11.00 11.29 163,550 11.122 1.27%
2010-03-01 0 0.395 0.390 0.395 0.385 0.395 3,650,000 1,422,350 0.3897 11.15 11.00 11.15 10.86 11.15 129,352 10.996 3.95%
2010-02-26 0 0.380 0.380 0.390 0.370 0.390 4,295,000 1,645,850 0.3832 10.72 10.72 11.00 10.44 11.00 152,210 10.813 1.33%
2010-02-25 0 0.375 0.370 0.380 0.375 0.380 2,040,000 765,750 0.3754 10.58 10.44 10.72 10.58 10.72 72,295 10.592 0.00%
2010-02-24 0 0.375 0.375 0.380 0.370 0.385 1,950,000 738,125 0.3785 10.58 10.58 10.72 10.44 10.86 69,106 10.681 -1.32%
2010-02-23 0 0.380 0.380 0.385 0.370 0.385 1,820,000 689,375 0.3788 10.72 10.72 10.86 10.44 10.86 64,499 10.688 1.33%
2010-02-22 0 0.375 0.375 0.380 0.370 0.385 1,725,000 650,450 0.3771 10.58 10.58 10.72 10.44 10.86 61,132 10.640 1.35%
2010-02-19 0 0.370 0.365 0.370 0.365 0.370 895,000 329,100 0.3677 10.44 10.30 10.44 10.30 10.44 31,718 10.376 -2.63%
2010-02-18 0 0.380 0.375 0.380 0.360 0.380 3,460,000 1,296,925 0.3748 10.72 10.58 10.72 10.16 10.72 122,618 10.577 4.11%
2010-02-17 0 0.365 0.365 0.370 0.365 0.395 4,697,000 1,784,870 0.3800 10.30 10.30 10.44 10.30 11.15 166,456 10.723 -3.95%
2010-02-12 0 0.380 0.375 0.380 0.365 0.380 2,065,000 773,825 0.3747 10.72 10.58 10.72 10.30 10.72 73,181 10.574 2.70%
2010-02-11 0 0.370 0.365 0.370 0.365 0.375 945,000 349,400 0.3697 10.44 10.30 10.44 10.30 10.58 33,490 10.433 2.78%
2010-02-10 0 0.360 0.360 0.365 0.360 0.365 820,000 297,925 0.3633 10.16 10.16 10.30 10.16 10.30 29,060 10.252 0.00%
2010-02-09 0 0.360 0.355 0.360 0.350 0.360 2,265,000 802,625 0.3544 10.16 10.02 10.16 9.876 10.16 80,269 9.9992 0.00%
2010-02-08 0 0.360 0.355 0.360 0.360 0.375 2,475,000 905,600 0.3659 10.16 10.02 10.16 10.16 10.58 87,711 10.325 -1.37%
2010-02-05 0 0.365 0.360 0.365 0.360 0.370 3,395,000 1,232,650 0.3631 10.30 10.16 10.30 10.16 10.44 120,315 10.245 1.39%
2010-02-04 0 0.360 0.360 0.365 0.360 0.375 1,605,000 585,775 0.3650 10.16 10.16 10.30 10.16 10.58 56,879 10.299 -4.00%
2010-02-03 0 0.375 0.370 0.375 0.365 0.375 1,655,000 614,925 0.3716 10.58 10.44 10.58 10.30 10.58 58,651 10.484 1.35%
2010-02-02 0 0.370 0.370 0.375 0.370 0.395 2,140,000 817,700 0.3821 10.44 10.44 10.58 10.44 11.15 75,839 10.782 -2.63%
2010-02-01 0 0.380 0.375 0.380 0.365 0.390 6,350,000 2,393,825 0.3770 10.72 10.58 10.72 10.30 11.00 225,037 10.637 4.11%
2010-01-29 0 0.365 0.355 0.365 0.350 0.375 1,725,000 622,775 0.3610 10.30 10.02 10.30 9.876 10.58 61,132 10.187 2.82%
2010-01-28 0 0.355 0.355 0.360 0.355 0.370 3,375,000 1,227,200 0.3636 10.02 10.02 10.16 10.02 10.44 119,606 10.260 0.00%
2010-01-27 0 0.355 0.350 0.355 0.350 0.405 10,460,000 3,816,850 0.3649 10.02 9.876 10.02 9.876 11.43 370,690 10.297 -10.13%
2010-01-26 0 0.395 0.390 0.395 0.370 0.410 16,830,000 6,503,450 0.3864 11.15 11.00 11.15 10.44 11.57 596,436 10.904 -1.25%
2010-01-25 0 0.400 0.395 0.405 0.390 0.420 8,740,000 3,565,100 0.4079 11.29 11.15 11.43 11.00 11.85 309,735 11.510 -1.23%
2010-01-22 0 0.405 0.405 0.410 0.390 0.425 15,705,000 6,342,650 0.4039 11.43 11.43 11.57 11.00 11.99 556,567 11.396 -3.57%
2010-01-21 0 0.420 0.415 0.420 0.415 0.450 14,000,000 6,045,750 0.4318 11.85 11.71 11.85 11.71 12.70 496,144 12.185 -1.18%
2010-01-20 0 0.425 0.430 0.435 0.400 0.450 31,720,000 13,521,725 0.4263 11.99 12.13 12.27 11.29 12.70 1,124,120 12.029 7.59%
2010-01-19 0 0.395 0.395 0.400 0.390 0.410 11,360,000 4,528,000 0.3986 11.15 11.15 11.29 11.00 11.57 402,585 11.247 -3.66%
2010-01-18 0 0.410 0.405 0.410 0.360 0.430 57,345,000 23,273,675 0.4059 11.57 11.43 11.57 10.16 12.13 2,032,240 11.452 12.33%
2010-01-15 0 0.365 0.365 0.370 0.340 0.380 17,280,000 6,342,050 0.3670 10.30 10.30 10.44 9.594 10.72 612,383 10.356 7.35%
2010-01-14 0 0.340 0.340 0.345 0.335 0.355 4,440,000 1,543,400 0.3476 9.594 9.594 9.735 9.453 10.02 157,348 9.8088 0.00%
2010-01-13 0 0.340 0.335 0.340 0.330 0.355 5,640,000 1,923,900 0.3411 9.594 9.453 9.594 9.312 10.02 199,875 9.6255 -5.56%
2010-01-12 0 0.360 0.355 0.360 0.350 0.360 2,295,000 814,375 0.3548 10.16 10.02 10.16 9.876 10.16 81,332 10.013 1.41%
2010-01-11 0 0.355 0.350 0.355 0.345 0.360 5,435,000 1,907,875 0.3510 10.02 9.876 10.02 9.735 10.16 192,610 9.9054 -4.05%
2010-01-08 0 0.370 0.360 0.370 0.340 0.370 4,310,000 1,552,750 0.3603 10.44 10.16 10.44 9.594 10.44 152,741 10.166 5.71%
2010-01-07 0 0.350 0.345 0.350 0.340 0.365 8,500,000 2,951,300 0.3472 9.876 9.735 9.876 9.594 10.30 301,230 9.7975 -1.41%
2010-01-06 0 0.355 0.355 0.360 0.350 0.380 27,205,000 10,083,750 0.3707 10.02 10.02 10.16 9.876 10.72 964,114 10.459 -2.74%
2010-01-05 0 0.365 0.360 0.365 0.305 0.385 53,450,000 19,152,525 0.3583 10.30 10.16 10.30 8.606 10.86 1,894,206 10.111 21.67%
2010-01-04 0 0.300 0.300 0.305 0.295 0.310 545,000 164,400 0.3017 8.465 8.465 8.606 8.324 8.747 19,314 8.5119 1.69%
2009-12-31 0 0.295 0.295 0.300 0.295 0.295 10,000 2,950 0.2950 8.324 8.324 8.465 8.324 8.324 354 8.3242 0.00%
2009-12-30 0 0.295 0.295 0.300 0.290 0.310 345,000 103,550 0.3001 8.324 8.324 8.465 8.183 8.747 12,226 8.4694 0.00%
2009-12-29 0 0.295 0.295 0.300 0.295 0.305 375,000 112,675 0.3005 8.324 8.324 8.465 8.324 8.606 13,290 8.4785 0.00%
2009-12-28 0 0.295 0.295 0.300 0.290 0.300 810,000 238,950 0.2950 8.324 8.324 8.465 8.183 8.465 28,705 8.3242 0.00%
2009-12-24 0 0.295 0.290 0.295 0.290 0.295 200,000 58,775 0.2939 8.324 8.183 8.324 8.183 8.324 7,088 8.2925 3.51%
2009-12-23 0 0.285 0.285 0.290 0.285 0.290 985,000 282,500 0.2868 8.042 8.042 8.183 8.042 8.183 34,907 8.0929 -3.39%
2009-12-22 0 0.295 0.290 0.295 0.290 0.295 400,000 116,200 0.2905 8.324 8.183 8.324 8.183 8.324 14,176 8.1972 1.72%
2009-12-21 0 0.290 0.290 0.295 0.290 0.315 500,000 146,450 0.2929 8.183 8.183 8.324 8.183 8.889 17,719 8.2649 0.00%
2009-12-18 0 0.290 0.290 0.295 0.285 0.295 2,680,000 779,175 0.2907 8.183 8.183 8.324 8.042 8.324 94,976 8.2039 -1.69%
2009-12-17 0 0.295 0.290 0.295 0.290 0.315 6,035,000 1,823,900 0.3022 8.324 8.183 8.324 8.183 8.889 213,873 8.5279 -3.28%
2009-12-16 0 0.305 0.300 0.305 0.305 0.320 5,705,000 1,759,825 0.3085 8.606 8.465 8.606 8.606 9.030 202,179 8.7043 0.00%
2009-12-15 0 0.305 0.305 0.310 0.305 0.310 2,705,000 830,875 0.3072 8.606 8.606 8.747 8.606 8.747 95,862 8.6674 -1.61%
2009-12-14 0 0.310 0.305 0.310 0.300 0.310 970,000 296,200 0.3054 8.747 8.606 8.747 8.465 8.747 34,376 8.6166 3.33%
2009-12-11 0 0.300 0.300 0.305 0.300 0.315 3,855,000 1,167,425 0.3028 8.465 8.465 8.606 8.465 8.889 136,617 8.5453 0.00%
2009-12-10 0 0.300 0.300 0.305 0.300 0.320 3,310,000 1,009,850 0.3051 8.465 8.465 8.606 8.465 9.030 117,303 8.6089 -1.64%
2009-12-09 0 0.305 0.305 0.310 0.305 0.315 3,470,000 1,067,900 0.3078 8.606 8.606 8.747 8.606 8.889 122,973 8.6840 -1.61%
2009-12-08 0 0.310 0.310 0.315 0.310 0.320 2,790,000 881,325 0.3159 8.747 8.747 8.889 8.747 9.030 98,874 8.9136 -1.59%
2009-12-07 0 0.315 0.310 0.315 0.310 0.325 12,290,000 3,880,600 0.3158 8.889 8.747 8.889 8.747 9.171 435,543 8.9098 1.61%
2009-12-04 0 0.310 0.305 0.310 0.300 0.310 4,595,000 1,401,250 0.3050 8.747 8.606 8.747 8.465 8.747 162,841 8.6050 1.64%
2009-12-03 0 0.305 0.305 0.310 0.290 0.310 7,625,000 2,292,925 0.3007 8.606 8.606 8.747 8.183 8.747 270,221 8.4854 3.39%
2009-12-02 0 0.295 0.295 0.300 0.295 0.300 2,750,000 821,425 0.2987 8.324 8.324 8.465 8.324 8.465 97,457 8.4286 -1.67%
2009-12-01 0 0.300 0.290 0.300 0.290 0.300 1,775,000 523,050 0.2947 8.465 8.183 8.465 8.183 8.465 62,904 8.3151 1.69%
2009-11-30 0 0.295 0.285 0.295 0.285 0.295 1,160,000 336,375 0.2900 8.324 8.042 8.324 8.042 8.324 41,109 8.1825 3.51%
2009-11-27 0 0.285 0.285 0.290 0.285 0.295 2,555,000 735,625 0.2879 8.042 8.042 8.183 8.042 8.324 90,546 8.1243 -3.39%
2009-11-26 0 0.295 0.295 0.300 0.285 0.310 5,820,000 1,729,200 0.2971 8.324 8.324 8.465 8.042 8.747 206,254 8.3838 3.51%
2009-11-25 0 0.285 0.285 0.290 0.285 0.290 1,175,000 337,875 0.2876 8.042 8.042 8.183 8.042 8.183 41,641 8.1141 0.00%
2009-11-24 0 0.285 0.285 0.290 0.285 0.290 660,000 189,475 0.2871 8.042 8.042 8.183 8.042 8.183 23,390 8.1008 0.00%
2009-11-23 0 0.285 0.285 0.290 0.280 0.285 1,055,000 299,925 0.2843 8.042 8.042 8.183 7.901 8.042 37,388 8.0220 1.79%
2009-11-20 0 0.280 0.280 0.285 0.280 0.290 450,000 128,100 0.2847 7.901 7.901 8.042 7.901 8.183 15,947 8.0326 -1.75%
2009-11-19 0 0.285 0.280 0.285 0.275 0.285 260,000 72,800 0.2800 8.042 7.901 8.042 7.760 8.042 9,214 7.9009 0.00%
2009-11-18 0 0.285 0.280 0.285 0.280 0.285 925,000 259,750 0.2808 8.042 7.901 8.042 7.901 8.042 32,781 7.9238 3.64%
2009-11-17 0 0.275 0.275 0.285 0.275 0.285 2,320,000 644,175 0.2777 7.760 7.760 8.042 7.760 8.042 82,218 7.8350 -3.51%
2009-11-16 0 0.285 0.285 0.290 0.280 0.290 3,650,000 1,035,950 0.2838 8.042 8.042 8.183 7.901 8.183 129,352 8.0088 -1.72%
2009-11-13 0 0.290 0.285 0.290 0.290 0.300 1,615,000 469,675 0.2908 8.183 8.042 8.183 8.183 8.465 57,234 8.2063 -1.69%
2009-11-12 0 0.295 0.290 0.295 0.285 0.295 480,000 140,300 0.2923 8.324 8.183 8.324 8.042 8.324 17,011 8.2478 3.51%
2009-11-11 0 0.285 0.285 0.295 0.285 0.295 1,022,366 297,940 0.2914 8.042 8.042 8.324 8.042 8.324 36,231 8.2232 0.00%
2009-11-10 0 0.285 0.280 0.295 0.280 0.300 3,610,000 1,049,575 0.2907 8.042 7.901 8.324 7.901 8.465 127,934 8.2040 -3.39%
2009-11-09 0 0.295 0.290 0.295 0.280 0.300 6,150,000 1,796,675 0.2921 8.324 8.183 8.324 7.901 8.465 217,949 8.2436 5.36%
2009-11-06 0 0.280 0.280 0.285 0.275 0.280 1,060,000 294,750 0.2781 7.901 7.901 8.042 7.760 7.901 37,565 7.8464 1.82%
2009-11-05 0 0.275 0.275 0.285 0.275 0.285 475,000 130,925 0.2756 7.760 7.760 8.042 7.760 8.042 16,833 7.7777 -1.79%
2009-11-04 0 0.280 0.275 0.280 0.275 0.285 985,000 275,825 0.2800 7.901 7.760 7.901 7.760 8.042 34,907 7.9017 0.00%
2009-11-03 0 0.280 0.275 0.280 0.270 0.280 547,000 150,745 0.2756 7.901 7.760 7.901 7.619 7.901 19,385 7.7764 0.00%
2009-11-02 0 0.280 0.275 0.285 0.275 0.280 625,000 174,475 0.2792 7.901 7.760 8.042 7.760 7.901 22,149 7.8772 0.00%
2009-10-30 0 0.280 0.275 0.280 0.275 0.285 360,000 101,250 0.2813 7.901 7.760 7.901 7.760 8.042 12,758 7.9362 1.82%
2009-10-29 0 0.275 0.275 0.280 0.270 0.285 350,000 96,850 0.2767 7.760 7.760 7.901 7.619 8.042 12,404 7.8082 -1.79%
2009-10-28 0 0.280 0.275 0.285 0.275 0.280 500,000 139,650 0.2793 7.901 7.760 8.042 7.760 7.901 17,719 7.8812 1.82%
2009-10-27 0 0.275 0.275 0.280 0.270 0.280 825,000 227,375 0.2756 7.760 7.760 7.901 7.619 7.901 29,237 7.7769 -1.79%
2009-10-23 0 0.280 0.280 0.290 0.280 0.290 1,575,000 449,350 0.2853 7.901 7.901 8.183 7.901 8.183 55,816 8.0505 -1.75%
2009-10-22 0 0.285 0.285 0.290 0.285 0.290 1,195,000 343,175 0.2872 8.042 8.042 8.183 8.042 8.183 42,349 8.1034 -1.72%
2009-10-21 0 0.290 0.285 0.290 0.285 0.290 2,050,000 593,175 0.2894 8.183 8.042 8.183 8.042 8.183 72,650 8.1649 1.75%
2009-10-20 0 0.285 0.285 0.290 0.280 0.290 710,000 202,350 0.2850 8.042 8.042 8.183 7.901 8.183 25,162 8.0420 0.00%
2009-10-19 0 0.285 0.270 0.285 0.270 0.285 1,205,000 341,325 0.2833 8.042 7.619 8.042 7.619 8.042 42,704 7.9928 5.56%
2009-10-16 0 0.270 0.270 0.280 0.265 0.275 1,840,000 491,850 0.2673 7.619 7.619 7.901 7.478 7.760 65,207 7.5428 0.00%
2009-10-15 0 0.270 0.270 0.285 0.270 0.290 2,185,000 602,550 0.2758 7.619 7.619 8.042 7.619 8.183 77,434 7.7815 -3.57%
2009-10-14 0 0.280 0.280 0.285 0.280 0.295 1,305,000 370,100 0.2836 7.901 7.901 8.042 7.901 8.324 46,248 8.0026 -5.08%
2009-10-13 0 0.295 0.290 0.295 0.290 0.295 820,000 240,425 0.2932 8.324 8.183 8.324 8.183 8.324 29,060 8.2734 3.51%
2009-10-12 0 0.285 0.285 0.295 0.285 0.300 115,000 33,950 0.2952 8.042 8.042 8.324 8.042 8.465 4,075 8.3303 -1.72%
2009-10-09 0 0.290 0.285 0.290 0.280 0.295 290,000 84,600 0.2917 8.183 8.042 8.183 7.901 8.324 10,277 8.2318 3.57%
2009-10-08 0 0.280 0.280 0.290 0.280 0.300 650,000 185,425 0.2853 7.901 7.901 8.183 7.901 8.465 23,035 8.0496 0.00%
2009-10-07 0 0.280 0.280 0.290 0.280 0.310 2,730,000 795,575 0.2914 7.901 7.901 8.183 7.901 8.747 96,748 8.2232 -3.45%
2009-10-06 0 0.290 0.285 0.290 0.265 0.315 7,250,000 2,137,425 0.2948 8.183 8.042 8.183 7.478 8.889 256,932 8.3190 13.73%
2009-10-05 0 0.255 0.255 0.265 0.255 0.270 205,000 53,075 0.2589 7.195 7.195 7.478 7.195 7.619 7,265 7.3056 -5.56%
2009-10-02 0 0.270 0.265 0.270 0.255 0.270 660,000 174,725 0.2647 7.619 7.478 7.619 7.195 7.619 23,390 7.4702 0.00%
2009-09-30 0 0.270 0.270 0.275 0.260 0.275 1,380,000 361,750 0.2621 7.619 7.619 7.760 7.337 7.760 48,906 7.3969 0.00%
2009-09-29 0 0.270 0.265 0.275 0.265 0.275 1,820,000 491,350 0.2700 7.619 7.478 7.760 7.478 7.760 64,499 7.6180 1.89%
2009-09-28 0 0.265 0.265 0.275 0.265 0.290 4,070,000 1,103,700 0.2712 7.478 7.478 7.760 7.478 8.183 144,236 7.6520 -5.36%
2009-09-25 0 0.280 0.280 0.285 0.275 0.285 905,000 250,475 0.2768 7.901 7.901 8.042 7.760 8.042 32,072 7.8097 -3.45%
2009-09-24 0 0.290 0.285 0.290 0.280 0.290 1,970,000 561,100 0.2848 8.183 8.042 8.183 7.901 8.183 69,815 8.0370 -1.69%
2009-09-23 0 0.295 0.295 0.300 0.295 0.300 1,200,000 354,600 0.2955 8.324 8.324 8.465 8.324 8.465 42,527 8.3383 0.00%
2009-09-22 0 0.295 0.295 0.300 0.295 0.295 560,000 165,200 0.2950 8.324 8.324 8.465 8.324 8.324 19,846 8.3242 -1.67%
2009-09-21 0 0.300 0.295 0.300 0.295 0.300 360,000 106,400 0.2956 8.465 8.324 8.465 8.324 8.465 12,758 8.3399 1.69%
2009-09-18 0 0.295 0.295 0.300 0.290 0.300 740,000 219,000 0.2959 8.324 8.324 8.465 8.183 8.465 26,225 8.3509 0.00%
2009-09-17 0 0.295 0.295 0.300 0.285 0.300 1,905,000 563,825 0.2960 8.324 8.324 8.465 8.042 8.465 67,511 8.3516 1.72%
2009-09-16 0 0.290 0.290 0.300 0.290 0.300 1,295,000 383,300 0.2960 8.183 8.183 8.465 8.183 8.465 45,893 8.3520 -1.69%
2009-09-15 0 0.295 0.295 0.300 0.295 0.300 840,000 250,800 0.2986 8.324 8.324 8.465 8.324 8.465 29,769 8.4250 -1.67%
2009-09-14 0 0.300 0.295 0.300 0.295 0.305 2,095,000 630,000 0.3007 8.465 8.324 8.465 8.324 8.606 74,244 8.4855 3.45%
2009-09-11 0 0.290 0.290 0.295 0.290 0.290 510,000 147,900 0.2900 8.183 8.183 8.324 8.183 8.183 18,074 8.1831 0.00%
2009-09-10 0 0.290 0.285 0.295 0.285 0.295 1,200,000 353,250 0.2944 8.183 8.042 8.324 8.042 8.324 42,527 8.3066 -1.69%
2009-09-09 0 0.295 0.290 0.295 0.285 0.295 1,865,000 542,275 0.2908 8.324 8.183 8.324 8.042 8.324 66,093 8.2047 1.72%
2009-09-08 0 0.290 0.290 0.295 0.285 0.290 875,000 252,475 0.2885 8.183 8.183 8.324 8.042 8.183 31,009 8.1420 1.75%
2009-09-07 0 0.285 0.285 0.290 0.280 0.285 1,640,000 466,100 0.2842 8.042 8.042 8.183 7.901 8.042 58,120 8.0197 1.79%
2009-09-04 0 0.280 0.280 0.285 0.275 0.280 765,000 214,125 0.2799 7.901 7.901 8.042 7.760 7.901 27,111 7.8982 -1.75%
2009-09-03 0 0.285 0.280 0.285 0.270 0.285 455,000 126,625 0.2783 8.042 7.901 8.042 7.619 8.042 16,125 7.8529 1.79%
2009-09-02 0 0.280 0.275 0.280 0.275 0.280 200,000 55,250 0.2763 7.901 7.760 7.901 7.760 7.901 7,088 7.7951 0.00%
2009-09-01 0 0.280 0.280 0.285 0.275 0.280 1,290,000 356,450 0.2763 7.901 7.901 8.042 7.760 7.901 45,716 7.7970 1.82%
2009-08-31 0 0.275 0.275 0.285 0.275 0.280 445,000 124,425 0.2796 7.760 7.760 8.042 7.760 7.901 15,770 7.8898 -1.79%
2009-08-28 0 0.280 0.280 0.285 0.280 0.285 1,240,000 351,350 0.2833 7.901 7.901 8.042 7.901 8.042 43,944 7.9954 1.82%
2009-08-27 0 0.275 0.275 0.280 0.270 0.290 325,000 92,150 0.2835 7.760 7.760 7.901 7.619 8.183 11,518 8.0008 -8.33%
2009-08-26 0 0.300 0.290 0.300 0.285 0.300 755,000 221,475 0.2933 8.465 8.183 8.465 8.042 8.465 26,756 8.2775 5.26%
2009-08-25 0 0.285 0.285 0.290 0.275 0.285 815,000 230,375 0.2827 8.042 8.042 8.183 7.760 8.042 28,883 7.9762 0.00%
2009-08-24 0 0.285 0.285 0.290 0.275 0.285 1,300,000 367,575 0.2828 8.042 8.042 8.183 7.760 8.042 46,070 7.9785 3.64%
2009-08-21 0 0.275 0.275 0.280 0.270 0.275 890,000 244,650 0.2749 7.760 7.760 7.901 7.619 7.760 31,541 7.7567 0.00%
2009-08-20 0 0.275 0.275 0.280 0.270 0.275 3,235,000 881,300 0.2724 7.760 7.760 7.901 7.619 7.760 114,645 7.6872 1.85%
2009-08-19 0 0.270 0.270 0.275 0.270 0.270 360,000 97,200 0.2700 7.619 7.619 7.760 7.619 7.619 12,758 7.6188 0.00%
2009-08-18 0 0.270 0.265 0.275 0.260 0.275 1,560,000 415,650 0.2664 7.619 7.478 7.760 7.337 7.760 55,285 7.5184 0.00%
2009-08-17 0 0.270 0.270 0.275 0.270 0.285 1,270,000 345,600 0.2721 7.619 7.619 7.760 7.619 8.042 45,007 7.6787 -3.57%
2009-08-14 0 0.280 0.275 0.280 0.270 0.280 4,225,000 1,147,800 0.2717 7.901 7.760 7.901 7.619 7.901 149,729 7.6658 3.70%
2009-08-13 0 0.270 0.270 0.280 0.270 0.285 230,000 63,475 0.2760 7.619 7.619 7.901 7.619 8.042 8,151 7.7875 0.00%
2009-08-12 0 0.270 0.270 0.280 0.270 0.290 3,101,000 856,935 0.2763 7.619 7.619 7.901 7.619 8.183 109,896 7.7977 -3.57%
2009-08-11 0 0.280 0.280 0.285 0.280 0.285 750,000 212,750 0.2837 7.901 7.901 8.042 7.901 8.042 26,579 8.0044 1.82%
2009-08-10 0 0.275 0.275 0.285 0.275 0.285 1,600,000 446,225 0.2789 7.760 7.760 8.042 7.760 8.042 56,702 7.8696 -3.51%
2009-08-07 0 0.285 0.285 0.290 0.275 0.285 120,000 33,900 0.2825 8.042 8.042 8.183 7.760 8.042 4,253 7.9715 0.00%
2009-08-06 0 0.285 0.285 0.290 0.275 0.285 2,565,000 720,850 0.2810 8.042 8.042 8.183 7.760 8.042 90,901 7.9301 -1.72%
2009-08-05 0 0.290 0.285 0.290 0.285 0.290 1,035,000 298,025 0.2879 8.183 8.042 8.183 8.042 8.183 36,679 8.1252 1.75%
2009-08-04 0 0.285 0.285 0.290 0.285 0.295 3,450,000 996,125 0.2887 8.042 8.042 8.183 8.042 8.324 122,264 8.1473 -1.72%
2009-08-03 0 0.290 0.290 0.295 0.280 0.300 4,375,000 1,262,800 0.2886 8.183 8.183 8.324 7.901 8.465 155,045 8.1447 -1.69%
2009-07-31 0 0.295 0.290 0.295 0.290 0.310 3,945,000 1,186,350 0.3007 8.324 8.183 8.324 8.183 8.747 139,806 8.4857 0.00%
2009-07-30 0 0.295 0.295 0.300 0.285 0.310 205,000 60,900 0.2971 8.324 8.324 8.465 8.042 8.747 7,265 8.3827 0.00%
2009-07-29 0 0.295 0.290 0.300 0.290 0.320 8,170,000 2,511,800 0.3074 8.324 8.183 8.465 8.183 9.030 289,535 8.6753 -3.28%
2009-07-28 0 0.305 0.305 0.320 0.305 0.330 13,340,000 4,289,300 0.3215 8.606 8.606 9.030 8.606 9.312 472,754 9.0730 -7.58%
2009-07-27 0 0.330 0.325 0.330 0.310 0.330 9,230,000 2,971,050 0.3219 9.312 9.171 9.312 8.747 9.312 327,100 9.0830 6.45%
2009-07-24 0 0.310 0.310 0.320 0.305 0.320 5,950,000 1,867,400 0.3138 8.747 8.747 9.030 8.606 9.030 210,861 8.8561 0.00%
2009-07-23 0 0.310 0.305 0.310 0.300 0.310 6,285,000 1,930,775 0.3072 8.747 8.606 8.747 8.465 8.747 222,733 8.6686 3.33%
2009-07-22 0 0.300 0.295 0.300 0.295 0.320 3,990,000 1,222,525 0.3064 8.465 8.324 8.465 8.324 9.030 141,401 8.6458 0.00%
2009-07-21 0 0.300 0.290 0.300 0.285 0.300 855,000 250,625 0.2931 8.465 8.183 8.465 8.042 8.465 30,300 8.2714 1.69%
2009-07-20 0 0.295 0.290 0.295 0.290 0.315 5,105,000 1,538,050 0.3013 8.324 8.183 8.324 8.183 8.889 180,915 8.5015 0.00%
2009-07-17 0 0.295 0.290 0.295 0.260 0.305 9,185,000 2,636,500 0.2870 8.324 8.183 8.324 7.337 8.606 325,506 8.0997 11.32%
2009-07-16 0 0.265 0.260 0.265 0.260 0.270 975,000 258,375 0.2650 7.478 7.337 7.478 7.337 7.619 34,553 7.4777 -1.85%
2009-07-15 0 0.270 0.260 0.270 0.255 0.275 660,000 171,875 0.2604 7.619 7.337 7.619 7.195 7.760 23,390 7.3483 1.89%
2009-07-14 0 0.265 0.265 0.280 0.260 0.275 780,000 206,475 0.2647 7.478 7.478 7.901 7.337 7.760 27,642 7.4695 1.92%
2009-07-13 0 0.260 0.260 0.270 0.250 0.265 525,000 137,250 0.2614 7.337 7.337 7.619 7.054 7.478 18,605 7.3769 0.00%
2009-07-10 0 0.260 0.255 0.265 0.250 0.260 325,000 82,700 0.2545 7.337 7.195 7.478 7.054 7.337 11,518 7.1803 4.00%
2009-07-09 0 0.250 0.250 0.255 0.250 0.255 2,330,000 588,275 0.2525 7.054 7.054 7.195 7.054 7.195 82,572 7.1243 -1.96%
2009-07-08 0 0.255 0.250 0.255 0.250 0.255 1,825,000 464,700 0.2546 7.195 7.054 7.195 7.054 7.195 64,676 7.1851 -1.92%
2009-07-07 0 0.260 0.255 0.260 0.255 0.260 505,000 128,850 0.2551 7.337 7.195 7.337 7.195 7.337 17,897 7.1997 0.00%
2009-07-06 0 0.260 0.260 0.265 0.260 0.265 700,000 182,250 0.2604 7.337 7.337 7.478 7.337 7.478 24,807 7.3467 0.00%
2009-07-03 0 0.260 0.260 0.265 0.250 0.260 2,865,000 734,175 0.2563 7.337 7.337 7.478 7.054 7.337 101,532 7.2310 0.00%
2009-07-02 0 0.260 0.255 0.260 0.260 0.265 890,000 232,200 0.2609 7.337 7.195 7.337 7.337 7.478 31,541 7.3619 0.00%
2009-06-30 0 0.260 0.255 0.260 0.255 0.260 920,000 238,100 0.2588 7.337 7.195 7.337 7.195 7.337 32,604 7.3028 0.00%
2009-06-29 0 0.260 0.260 0.265 0.255 0.265 575,000 149,100 0.2593 7.337 7.337 7.478 7.195 7.478 20,377 7.3170 0.00%
2009-06-26 0 0.260 0.260 0.265 0.260 0.260 690,000 179,400 0.2600 7.337 7.337 7.478 7.337 7.337 24,453 7.3366 -1.89%
2009-06-25 0 0.265 0.260 0.270 0.255 0.280 2,785,000 733,550 0.2634 7.478 7.337 7.619 7.195 7.901 98,697 7.4323 0.00%
2009-06-24 0 0.265 0.255 0.265 0.255 0.265 1,985,000 516,825 0.2604 7.478 7.195 7.478 7.195 7.478 70,346 7.3469 0.00%
2009-06-23 0 0.265 0.260 0.265 0.255 0.270 2,740,000 712,175 0.2599 7.478 7.337 7.478 7.195 7.619 97,102 7.3343 -3.64%
2009-06-22 0 0.275 0.270 0.275 0.275 0.285 1,045,000 289,550 0.2771 7.760 7.619 7.760 7.760 8.042 37,034 7.8186 -3.51%
2009-06-19 0 0.285 0.280 0.285 0.275 0.295 2,065,000 581,625 0.2817 8.042 7.901 8.042 7.760 8.324 73,181 7.9477 0.00%
2009-06-18 0 0.285 0.280 0.285 0.275 0.285 1,750,000 495,950 0.2834 8.042 7.901 8.042 7.760 8.042 62,018 7.9969 0.00%
2009-06-17 0 0.285 0.275 0.290 0.265 0.290 2,720,000 754,000 0.2772 8.042 7.760 8.183 7.478 8.183 96,394 7.8221 5.56%
2009-06-16 0 0.270 0.270 0.280 0.260 0.275 3,795,000 1,013,400 0.2670 7.619 7.619 7.901 7.337 7.760 134,490 7.5351 -1.82%
2009-06-15 0 0.275 0.275 0.280 0.255 0.285 3,635,000 995,975 0.2740 7.760 7.760 7.901 7.195 8.042 128,820 7.7315 -5.17%
2009-06-12 0 0.290 0.285 0.295 0.285 0.305 2,640,000 776,125 0.2940 8.183 8.042 8.324 8.042 8.606 93,559 8.2956 -4.92%
2009-06-11 0 0.305 0.300 0.305 0.290 0.310 5,315,000 1,615,375 0.3039 8.606 8.465 8.606 8.183 8.747 188,357 8.5761 1.67%
2009-06-10 0 0.300 0.300 0.305 0.290 0.305 2,485,000 745,650 0.3001 8.465 8.465 8.606 8.183 8.606 88,066 8.4670 1.69%
2009-06-09 0 0.295 0.295 0.300 0.290 0.310 3,965,000 1,183,650 0.2985 8.324 8.324 8.465 8.183 8.747 140,515 8.4237 -3.28%
2009-06-08 0 0.305 0.300 0.305 0.300 0.320 11,575,000 3,580,825 0.3094 8.606 8.465 8.606 8.465 9.030 410,205 8.7294 -1.61%
2009-06-05 0 0.310 0.310 0.315 0.295 0.315 6,590,000 2,013,825 0.3056 8.747 8.747 8.889 8.324 8.889 233,542 8.6230 -1.59%
2009-06-04 0 0.315 0.310 0.315 0.305 0.320 8,035,000 2,512,400 0.3127 8.889 8.747 8.889 8.606 9.030 284,751 8.8231 0.00%
2009-06-03 0 0.315 0.315 0.320 0.300 0.335 46,510,000 14,766,800 0.3175 8.889 8.889 9.030 8.465 9.453 1,648,260 8.9590 8.62%
2009-06-02 0 0.290 0.285 0.290 0.265 0.290 13,975,000 3,856,900 0.2760 8.183 8.042 8.183 7.478 8.183 495,258 7.7877 7.41%
2009-06-01 0 0.270 0.260 0.270 0.260 0.270 3,080,000 815,425 0.2647 7.619 7.337 7.619 7.337 7.619 109,152 7.4706 1.89%
2009-05-29 0 0.265 0.265 0.270 0.260 0.265 1,500,000 395,950 0.2640 7.478 7.478 7.619 7.337 7.478 53,158 7.4485 1.92%
2009-05-27 0 0.260 0.260 0.265 0.255 0.270 4,100,000 1,076,950 0.2627 7.337 7.337 7.478 7.195 7.619 145,299 7.4119 -1.89%
2009-05-26 0 0.265 0.265 0.270 0.260 0.275 3,915,000 1,048,025 0.2677 7.478 7.478 7.619 7.337 7.760 138,743 7.5537 3.92%
2009-05-25 0 0.255 0.255 0.260 0.250 0.260 1,625,000 414,975 0.2554 7.195 7.195 7.337 7.054 7.337 57,588 7.2059 0.00%
2009-05-22 0 0.255 0.250 0.255 0.250 0.270 6,245,000 1,599,950 0.2562 7.195 7.054 7.195 7.054 7.619 221,316 7.2293 -3.77%
2009-05-21 0 0.265 0.265 0.270 0.250 0.275 8,700,000 2,265,475 0.2604 7.478 7.478 7.619 7.054 7.760 308,318 7.3479 0.00%
2009-05-20 0 0.265 0.265 0.270 0.255 0.280 9,020,000 2,401,925 0.2663 7.478 7.478 7.619 7.195 7.901 319,658 7.5140 -5.36%
2009-05-19 0 0.280 0.270 0.280 0.270 0.295 37,220,000 10,466,475 0.2812 7.901 7.619 7.901 7.619 8.324 1,319,034 7.9350 12.90%
2009-05-18 0 0.248 0.247 0.250 0.215 0.250 12,515,000 2,885,665 0.2306 6.998 6.970 7.054 6.067 7.054 443,517 6.5063 14.81%
2009-05-15 0 0.216 0.216 0.222 0.215 0.222 3,600,000 783,790 0.2177 6.095 6.095 6.264 6.067 6.264 127,580 6.1435 1.89%
2009-05-14 0 0.212 0.212 0.214 0.209 0.215 1,765,000 373,455 0.2116 5.982 5.982 6.039 5.897 6.067 62,550 5.9705 -1.85%
2009-05-13 0 0.216 0.216 0.217 0.213 0.217 3,430,000 737,920 0.2151 6.095 6.095 6.123 6.010 6.123 121,555 6.0707 0.47%
2009-05-12 0 0.215 0.212 0.215 0.210 0.215 5,065,000 1,081,845 0.2136 6.067 5.982 6.067 5.926 6.067 179,498 6.0271 -0.46%
2009-05-11 0 0.216 0.216 0.218 0.215 0.223 3,850,000 843,795 0.2192 6.095 6.095 6.151 6.067 6.293 136,440 6.1844 -1.37%
2009-05-08 0 0.219 0.216 0.218 0.210 0.225 12,460,000 2,695,190 0.2163 6.180 6.095 6.151 5.926 6.349 441,568 6.1037 2.34%
2009-05-07 0 0.214 0.211 0.215 0.209 0.217 3,415,000 726,505 0.2127 6.039 5.954 6.067 5.897 6.123 121,024 6.0030 0.94%
2009-05-06 0 0.215 0.211 0.215 0.210 0.218 2,980,000 637,280 0.2139 5.982 5.871 5.982 5.843 6.066 107,102 5.9502 2.87%
2009-05-05 0 0.209 0.208 0.210 0.205 0.212 1,530,000 320,065 0.2092 5.815 5.787 5.843 5.704 5.899 54,989 5.8206 1.46%
2009-05-04 0 0.206 0.206 0.210 0.205 0.208 1,335,000 275,585 0.2064 5.732 5.732 5.843 5.704 5.787 47,980 5.7437 0.00%
2009-04-30 0 0.206 0.204 0.207 0.204 0.210 1,223,000 251,865 0.2059 5.732 5.676 5.760 5.676 5.843 43,955 5.7301 -0.96%
2009-04-29 0 0.208 0.204 0.208 0.203 0.210 2,270,000 461,370 0.2032 5.787 5.676 5.787 5.648 5.843 81,585 5.6551 0.00%
2009-04-28 0 0.208 0.204 0.208 0.204 0.215 2,870,000 592,445 0.2064 5.787 5.676 5.787 5.676 5.982 103,149 5.7436 -1.42%
2009-04-27 0 0.211 0.211 0.215 0.210 0.226 1,450,000 308,580 0.2128 5.871 5.871 5.982 5.843 6.288 52,113 5.9213 -5.80%
2009-04-24 0 0.224 0.225 0.226 0.210 0.230 4,355,000 953,865 0.2190 6.233 6.260 6.288 5.843 6.399 156,520 6.0942 6.67%
2009-04-23 0 0.210 0.207 0.213 0.207 0.213 2,215,000 464,140 0.2095 5.843 5.760 5.926 5.760 5.926 79,608 5.8303 1.45%
2009-04-22 0 0.207 0.207 0.208 0.204 0.208 1,050,000 216,065 0.2058 5.760 5.760 5.787 5.676 5.787 37,737 5.7255 1.47%
2009-04-21 0 0.204 0.204 0.206 0.202 0.207 1,140,000 231,175 0.2028 5.676 5.676 5.732 5.620 5.760 40,972 5.6423 -2.86%
2009-04-20 0 0.210 0.210 0.212 0.204 0.217 1,405,000 302,240 0.2151 5.843 5.843 5.899 5.676 6.038 50,496 5.9854 -1.87%
2009-04-17 0 0.214 0.210 0.215 0.210 0.220 5,265,000 1,125,800 0.2138 5.954 5.843 5.982 5.843 6.121 189,226 5.9495 0.47%
2009-04-16 0 0.213 0.208 0.213 0.203 0.214 2,055,000 430,970 0.2097 5.926 5.787 5.926 5.648 5.954 73,857 5.8352 4.41%
2009-04-15 0 0.204 0.204 0.212 0.199 0.213 1,660,000 338,630 0.2040 5.676 5.676 5.899 5.537 5.926 59,661 5.6759 -0.49%
2009-04-14 0 0.205 0.200 0.205 0.194 0.208 3,260,000 660,450 0.2026 5.704 5.565 5.704 5.398 5.787 117,165 5.6369 3.54%
2009-04-09 0 0.198 0.198 0.200 0.193 0.204 2,200,000 439,360 0.1997 5.509 5.509 5.565 5.370 5.676 79,069 5.5567 1.02%
2009-04-08 0 0.196 0.192 0.196 0.192 0.196 2,850,000 554,780 0.1947 5.453 5.342 5.453 5.342 5.453 102,430 5.4162 -1.01%
2009-04-07 0 0.198 0.198 0.205 0.191 0.213 2,340,000 467,520 0.1998 5.509 5.509 5.704 5.314 5.926 84,100 5.5591 -4.81%
2009-04-06 0 0.208 0.201 0.208 0.201 0.210 3,050,000 617,740 0.2025 5.787 5.593 5.787 5.593 5.843 109,618 5.6354 -1.42%
2009-04-03 0 0.211 0.206 0.211 0.206 0.212 2,335,000 487,755 0.2089 5.871 5.732 5.871 5.732 5.899 83,921 5.8121 -1.86%
2009-04-02 0 0.215 0.215 0.216 0.208 0.220 3,675,000 774,760 0.2108 5.982 5.982 6.010 5.787 6.121 132,081 5.8658 4.88%
2009-04-01 0 0.205 0.205 0.209 0.203 0.210 5,030,000 1,045,495 0.2079 5.704 5.704 5.815 5.648 5.843 180,780 5.7832 0.49%
2009-03-31 0 0.204 0.204 0.206 0.202 0.208 2,415,000 497,620 0.2061 5.676 5.676 5.732 5.620 5.787 86,796 5.7332 0.99%
2009-03-30 0 0.202 0.202 0.206 0.202 0.212 3,355,000 688,030 0.2051 5.620 5.620 5.732 5.620 5.899 120,580 5.7060 -1.94%
2009-03-27 0 0.206 0.206 0.208 0.204 0.210 2,400,000 492,960 0.2054 5.732 5.732 5.787 5.676 5.843 86,257 5.7150 0.00%
2009-03-26 0 0.206 0.205 0.210 0.202 0.210 1,135,000 235,260 0.2073 5.732 5.704 5.843 5.620 5.843 40,792 5.7673 -0.48%
2009-03-25 0 0.207 0.206 0.209 0.200 0.215 1,290,000 269,150 0.2086 5.760 5.732 5.815 5.565 5.982 46,363 5.8053 0.00%
2009-03-24 0 0.207 0.204 0.207 0.200 0.209 8,435,000 1,725,500 0.2046 5.760 5.676 5.760 5.565 5.815 303,157 5.6918 3.50%
2009-03-23 0 0.200 0.200 0.210 0.197 0.210 3,505,000 709,695 0.2025 5.565 5.565 5.843 5.481 5.843 125,971 5.6338 3.09%
2009-03-20 0 0.194 0.194 0.198 0.191 0.199 1,845,000 362,910 0.1967 5.398 5.398 5.509 5.314 5.537 66,310 5.4729 0.00%
2009-03-19 0 0.194 0.194 0.195 0.194 0.200 1,995,000 391,250 0.1961 5.398 5.398 5.426 5.398 5.565 71,701 5.4567 -3.96%
2009-03-18 0 0.202 0.198 0.202 0.196 0.204 2,705,000 541,835 0.2003 5.620 5.509 5.620 5.453 5.676 97,219 5.5734 3.59%
2009-03-17 0 0.195 0.195 0.200 0.191 0.200 2,410,000 477,085 0.1980 5.426 5.426 5.565 5.314 5.565 86,616 5.5080 0.00%
2009-03-16 0 0.195 0.195 0.200 0.193 0.201 3,870,000 770,845 0.1992 5.426 5.426 5.565 5.370 5.593 139,089 5.5421 1.04%
2009-03-13 0 0.193 0.190 0.195 0.186 0.194 7,705,000 1,462,045 0.1898 5.370 5.287 5.426 5.175 5.398 276,920 5.2797 4.89%
2009-03-12 0 0.184 0.184 0.190 0.181 0.189 530,000 97,300 0.1836 5.120 5.120 5.287 5.036 5.259 19,048 5.1080 -1.60%
2009-03-11 0 0.187 0.185 0.187 0.180 0.190 360,000 68,200 0.1894 5.203 5.147 5.203 5.008 5.287 12,939 5.2711 -0.53%
2009-03-10 0 0.188 0.183 0.193 0.181 0.193 60,000 11,245 0.1874 5.231 5.092 5.370 5.036 5.370 2,156 5.2147 0.00%
2009-03-09 0 0.188 0.185 0.188 0.190 0.190 1,100,000 209,000 0.1900 5.231 5.147 5.231 5.287 5.287 39,534 5.2865 -1.05%
2009-03-06 0 0.190 0.189 0.190 0.186 0.194 2,985,000 572,950 0.1919 5.287 5.259 5.287 5.175 5.398 107,282 5.3406 -1.55%
2009-03-05 0 0.193 0.186 0.194 0.193 0.195 90,000 17,520 0.1947 5.370 5.175 5.398 5.370 5.426 3,235 5.4164 0.00%
2009-03-04 0 0.193 0.191 0.194 0.182 0.194 2,465,000 472,600 0.1917 5.370 5.314 5.398 5.064 5.398 88,593 5.3345 2.66%
2009-03-03 0 0.188 0.188 0.194 0.182 0.191 1,270,000 239,590 0.1887 5.231 5.231 5.398 5.064 5.314 45,644 5.2491 -1.57%
2009-03-02 0 0.191 0.189 0.192 0.189 0.192 3,461,552 661,064 0.1910 5.314 5.259 5.342 5.259 5.342 124,409 5.3136 -2.55%
2009-02-27 0 0.196 0.196 0.198 0.194 0.200 3,570,000 696,765 0.1952 5.453 5.453 5.509 5.398 5.565 128,307 5.4305 -0.51%
2009-02-26 0 0.197 0.196 0.198 0.191 0.200 4,055,000 800,090 0.1973 5.481 5.453 5.509 5.314 5.565 145,738 5.4899 0.00%
2009-02-25 0 0.197 0.194 0.196 0.192 0.200 13,520,000 2,628,675 0.1944 5.481 5.398 5.453 5.342 5.565 485,913 5.4098 -1.50%
2009-02-24 0 0.200 0.197 0.200 0.195 0.205 3,085,000 612,545 0.1986 5.565 5.481 5.565 5.426 5.704 110,876 5.5246 0.00%
2009-02-23 0 0.200 0.196 0.200 0.194 0.201 1,410,000 280,910 0.1992 5.565 5.453 5.565 5.398 5.593 50,676 5.5433 0.00%
2009-02-20 0 0.200 0.199 0.200 0.189 0.210 5,425,000 1,070,540 0.1973 5.565 5.537 5.565 5.259 5.843 194,976 5.4906 2.56%
2009-02-19 0 0.195 0.194 0.199 0.194 0.200 4,935,000 971,670 0.1969 5.426 5.398 5.537 5.398 5.565 177,366 5.4783 -2.50%
2009-02-18 0 0.200 0.198 0.200 0.192 0.200 2,535,000 493,380 0.1946 5.565 5.509 5.565 5.342 5.565 91,109 5.4153 2.56%
2009-02-17 0 0.195 0.195 0.200 0.195 0.210 6,385,000 1,268,885 0.1987 5.426 5.426 5.565 5.426 5.843 229,479 5.5294 -2.50%
2009-02-16 0 0.200 0.197 0.200 0.192 0.205 8,440,000 1,671,250 0.1980 5.565 5.481 5.565 5.342 5.704 303,336 5.5096 5.26%
2009-02-13 0 0.190 0.190 0.191 0.175 0.192 3,465,000 653,725 0.1887 5.287 5.287 5.314 4.869 5.342 124,533 5.2494 2.70%
2009-02-12 0 0.185 0.180 0.185 0.178 0.200 2,070,000 377,860 0.1825 5.147 5.008 5.147 4.953 5.565 74,396 5.0790 6.32%
2009-02-11 0 0.174 0.170 0.173 0.172 0.174 600,000 103,700 0.1728 4.841 4.730 4.814 4.786 4.841 21,564 4.8089 2.96%
2009-02-10 0 0.169 0.169 0.174 0.169 0.175 1,045,000 177,675 0.1700 4.702 4.702 4.841 4.702 4.869 37,558 4.7307 -2.87%
2009-02-09 0 0.174 0.166 0.174 0.164 0.177 3,180,000 530,535 0.1668 4.841 4.619 4.841 4.563 4.925 114,290 4.6420 1.75%
2009-02-06 0 0.171 0.171 0.177 0.169 0.175 970,000 167,520 0.1727 4.758 4.758 4.925 4.702 4.869 34,862 4.8052 -3.93%
2009-02-05 0 0.178 0.171 0.178 0.162 0.179 2,345,000 408,340 0.1741 4.953 4.758 4.953 4.507 4.980 84,280 4.8450 5.95%
2009-02-04 0 0.168 0.168 0.172 0.163 0.173 495,000 84,150 0.1700 4.674 4.674 4.786 4.535 4.814 17,790 4.7301 -2.89%
2009-02-03 0 0.173 0.162 0.173 0.162 0.173 2,255,000 377,310 0.1673 4.814 4.507 4.814 4.507 4.814 81,045 4.6555 1.76%
2009-02-02 0 0.170 0.165 0.170 0.169 0.170 300,000 50,765 0.1692 4.730 4.591 4.730 4.702 4.730 10,782 4.7083 0.00%
2009-01-30 0 0.170 0.164 0.170 0.165 0.170 410,000 68,380 0.1668 4.730 4.563 4.730 4.591 4.730 14,736 4.6405 1.19%
2009-01-29 0 0.168 0.168 0.170 0.168 0.170 215,000 36,240 0.1686 4.674 4.674 4.730 4.674 4.730 7,727 4.6899 -1.18%
2009-01-23 0 0.170 0.162 0.170 0.162 0.174 2,225,000 368,710 0.1657 4.730 4.507 4.730 4.507 4.841 79,967 4.6108 2.41%
2009-01-22 0 0.166 0.166 0.168 0.165 0.174 875,000 146,470 0.1674 4.619 4.619 4.674 4.591 4.841 31,448 4.6576 0.61%
2009-01-21 0 0.165 0.165 0.172 0.165 0.172 3,660,000 608,935 0.1664 4.591 4.591 4.786 4.591 4.786 131,542 4.6292 -4.07%
2009-01-20 0 0.172 0.172 0.176 0.171 0.178 2,230,000 386,420 0.1733 4.786 4.786 4.897 4.758 4.953 80,147 4.8214 -3.37%
2009-01-19 0 0.178 0.170 0.178 0.166 0.179 935,000 160,850 0.1720 4.953 4.730 4.953 4.619 4.980 33,604 4.7866 1.71%
2009-01-16 0 0.175 0.167 0.178 0.164 0.180 1,770,000 295,635 0.1670 4.869 4.647 4.953 4.563 5.008 63,614 4.6473 0.00%
2009-01-15 0 0.175 0.165 0.175 0.163 0.175 2,715,000 453,170 0.1669 4.869 4.591 4.869 4.535 4.869 97,578 4.6442 0.57%
2009-01-14 0 0.174 0.174 0.178 0.174 0.184 1,310,000 231,170 0.1765 4.841 4.841 4.953 4.841 5.120 47,082 4.9100 -3.33%
2009-01-13 0 0.180 0.172 0.180 0.175 0.190 1,600,000 289,705 0.1811 5.008 4.786 5.008 4.869 5.287 57,505 5.0380 2.86%
2009-01-12 0 0.175 0.174 0.175 0.175 0.187 1,850,000 325,720 0.1761 4.869 4.841 4.869 4.869 5.203 66,490 4.8988 -4.37%
2009-01-09 0 0.183 0.175 0.183 0.176 0.185 3,575,000 649,125 0.1816 5.092 4.869 5.092 4.897 5.147 128,487 5.0521 2.23%
2009-01-08 0 0.179 0.176 0.179 0.174 0.189 3,320,000 604,940 0.1822 4.980 4.897 4.980 4.841 5.259 119,322 5.0698 -3.24%
2009-01-07 0 0.185 0.185 0.186 0.178 0.187 6,325,000 1,156,175 0.1828 5.147 5.147 5.175 4.953 5.203 227,323 5.0861 3.93%
2009-01-06 0 0.178 0.177 0.179 0.174 0.180 5,385,000 954,700 0.1773 4.953 4.925 4.980 4.841 5.008 193,539 4.9329 3.49%
2009-01-05 0 0.172 0.172 0.174 0.166 0.180 3,685,000 626,785 0.1701 4.786 4.786 4.841 4.619 5.008 132,440 4.7326 1.18%
2009-01-02 0 0.170 0.165 0.170 0.165 0.170 1,400,000 234,350 0.1674 4.730 4.591 4.730 4.591 4.730 50,316 4.6575 0.59%
2008-12-31 0 0.169 0.166 0.169 0.165 0.170 2,200,000 368,580 0.1675 4.702 4.619 4.702 4.591 4.730 79,069 4.6615 1.20%
2008-12-30 0 0.167 0.163 0.165 0.160 0.168 4,940,000 810,145 0.1640 4.647 4.535 4.591 4.452 4.674 177,545 4.5630 3.09%
2008-12-29 0 0.162 0.162 0.168 0.158 0.170 2,730,000 459,960 0.1685 4.507 4.507 4.674 4.396 4.730 98,117 4.6879 2.53%
2008-12-24 0 0.158 0.162 0.163 0.158 0.162 145,000 22,975 0.1584 4.396 4.507 4.535 4.396 4.507 5,211 4.4086 -3.07%
2008-12-23 0 0.163 0.163 0.166 0.158 0.175 12,230,000 2,054,035 0.1680 4.535 4.535 4.619 4.396 4.869 439,550 4.6730 -2.98%
2008-12-22 0 0.168 0.165 0.170 0.162 0.174 9,060,000 1,509,600 0.1666 4.674 4.591 4.730 4.507 4.841 325,619 4.6361 0.60%
2008-12-19 0 0.167 0.167 0.170 0.166 0.170 2,055,000 345,400 0.1681 4.647 4.647 4.730 4.619 4.730 73,857 4.6766 -2.91%
2008-12-18 0 0.172 0.172 0.173 0.169 0.172 1,435,000 244,750 0.1706 4.786 4.786 4.814 4.702 4.786 51,574 4.7456 -1.71%
2008-12-17 0 0.175 0.173 0.175 0.175 0.176 640,000 112,290 0.1755 4.869 4.814 4.869 4.869 4.897 23,002 4.8818 1.16%
2008-12-16 0 0.173 0.173 0.180 0.173 0.181 1,915,000 335,120 0.1750 4.814 4.814 5.008 4.814 5.036 68,826 4.8691 -4.95%
2008-12-15 0 0.182 0.175 0.182 0.168 0.185 8,694,900 1,532,568 0.1763 5.064 4.869 5.064 4.674 5.147 312,498 4.9043 7.06%
2008-12-12 0 0.170 0.168 0.173 0.167 0.175 4,215,000 720,335 0.1709 4.730 4.674 4.814 4.647 4.869 151,489 4.7550 -1.73%
2008-12-11 0 0.173 0.172 0.173 0.169 0.178 12,185,000 2,104,165 0.1727 4.814 4.786 4.814 4.702 4.953 437,933 4.8048 0.00%
2008-12-10 0 0.173 0.171 0.174 0.167 0.178 1,165,000 201,350 0.1728 4.814 4.758 4.841 4.647 4.953 41,870 4.8089 0.00%
2008-12-09 0 0.173 0.170 0.173 0.161 0.178 2,080,000 356,995 0.1716 4.814 4.730 4.814 4.480 4.953 74,756 4.7755 1.76%
2008-12-08 0 0.170 0.166 0.175 0.161 0.182 2,280,000 397,385 0.1743 4.730 4.619 4.869 4.480 5.064 81,944 4.8495 0.00%
2008-12-05 0 0.170 0.170 0.179 0.170 0.183 3,015,000 523,265 0.1736 4.730 4.730 4.980 4.730 5.092 108,360 4.8289 -2.86%
2008-12-04 0 0.175 0.168 0.175 0.166 0.200 2,375,000 420,310 0.1770 4.869 4.674 4.869 4.619 5.565 85,358 4.9241 -1.69%
2008-12-03 0 0.178 0.178 0.179 0.177 0.182 2,345,000 420,655 0.1794 4.953 4.953 4.980 4.925 5.064 84,280 4.9912 -2.20%
2008-12-02 0 0.182 0.176 0.182 0.176 0.189 965,000 173,355 0.1796 5.064 4.897 5.064 4.897 5.259 34,682 4.9984 -3.19%
2008-12-01 0 0.188 0.183 0.190 0.181 0.185 9,975,000 1,892,890 0.1898 5.231 5.092 5.287 5.036 5.147 358,505 5.2800 -1.05%
2008-11-28 0 0.190 0.178 0.190 0.183 0.190 10,000 1,865 0.1865 5.287 4.953 5.287 5.092 5.287 359 5.1892 1.60%
2008-11-27 0 0.187 0.187 0.188 0.183 0.199 1,560,000 296,175 0.1899 5.203 5.203 5.231 5.092 5.537 56,067 5.2825 -1.58%
2008-11-26 0 0.190 0.186 0.190 0.186 0.190 490,000 91,915 0.1876 5.287 5.175 5.287 5.175 5.287 17,611 5.2193 0.53%
2008-11-25 0 0.189 0.195 0.200 0.189 0.191 1,570,000 307,170 0.1956 5.259 5.426 5.565 5.259 5.314 56,426 5.4437 -5.50%
2008-11-24 0 0.200 0.194 0.200 0.190 0.210 10,275,000 2,054,990 0.2000 5.565 5.398 5.565 5.287 5.843 369,287 5.5648 0.00%
2008-11-21 0 0.200 0.194 0.200 0.171 0.208 26,335,000 5,272,975 0.2002 5.565 5.398 5.565 4.758 5.787 946,489 5.5711 2.56%
2008-11-20 0 0.195 0.195 0.200 0.192 0.202 4,030,000 783,210 0.1943 5.426 5.426 5.565 5.342 5.620 144,840 5.4074 -2.99%
2008-11-19 0 0.201 0.201 0.205 0.199 0.215 5,440,000 1,103,345 0.2028 5.593 5.593 5.704 5.537 5.982 195,515 5.6433 -3.83%
2008-11-18 0 0.209 0.209 0.217 0.200 0.225 8,050,000 1,729,820 0.2149 5.815 5.815 6.038 5.565 6.260 289,320 5.9789 -3.69%
2008-11-17 0 0.217 0.217 0.221 0.210 0.225 8,775,000 1,925,985 0.2195 6.038 6.038 6.149 5.843 6.260 315,376 6.1069 3.33%
2008-11-14 0 0.210 0.203 0.218 0.198 0.210 4,785,000 976,560 0.2041 5.843 5.648 6.066 5.509 5.843 171,974 5.6785 5.53%
2008-11-13 0 0.199 0.199 0.200 0.190 0.199 1,495,000 285,635 0.1911 5.537 5.537 5.565 5.287 5.537 53,731 5.3160 -1.00%
2008-11-12 0 0.201 0.200 0.203 0.195 0.205 2,080,000 410,390 0.1973 5.593 5.565 5.648 5.426 5.704 74,756 5.4897 5.24%
2008-11-11 0 0.191 0.190 0.195 0.180 0.200 3,375,000 644,460 0.1910 5.314 5.287 5.426 5.008 5.565 121,299 5.3130 6.11%
2008-11-10 0 0.180 0.178 0.180 0.172 0.181 1,740,000 310,755 0.1786 5.008 4.953 5.008 4.786 5.036 62,536 4.9692 11.80%
2008-11-07 0 0.161 0.155 0.162 0.150 0.161 765,000 118,870 0.1554 4.480 4.313 4.507 4.174 4.480 27,494 4.3234 0.63%
2008-11-06 0 0.160 0.160 0.165 0.146 0.165 1,470,000 235,610 0.1603 4.452 4.452 4.591 4.062 4.591 52,832 4.4596 0.00%
2008-11-05 0 0.160 0.160 0.165 0.140 0.170 24,450,000 3,777,065 0.1545 4.452 4.452 4.591 3.895 4.730 878,741 4.2983 3.23%
2008-11-04 0 0.155 0.151 0.155 0.140 0.160 23,515,000 3,362,860 0.1430 4.313 4.201 4.313 3.895 4.452 845,137 3.9791 4.73%
2008-11-03 0 0.148 0.141 0.148 0.135 0.152 8,700,000 1,254,140 0.1442 4.118 3.923 4.118 3.756 4.229 312,681 4.0109 2.07%
2008-10-31 0 0.145 0.141 0.145 0.144 0.150 3,200,000 471,330 0.1473 4.034 3.923 4.034 4.007 4.174 115,009 4.0982 -2.03%
2008-10-30 0 0.148 0.143 0.148 0.139 0.150 11,010,000 1,572,415 0.1428 4.118 3.979 4.118 3.868 4.174 395,703 3.9737 8.03%
2008-10-29 0 0.137 0.124 0.137 0.123 0.155 10,430,000 1,381,475 0.1325 3.812 3.450 3.812 3.422 4.313 374,858 3.6853 15.13%
2008-10-28 0 0.119 0.119 0.120 0.119 0.135 2,745,000 343,135 0.1250 3.311 3.311 3.339 3.311 3.756 98,656 3.4781 -6.30%
2008-10-27 0 0.127 0.112 0.127 0.112 0.150 9,415,000 1,247,705 0.1325 3.534 3.116 3.534 3.116 4.174 338,378 3.6873 -14.77%
2008-10-24 0 0.149 0.142 0.149 0.142 0.155 3,240,000 476,855 0.1472 4.146 3.951 4.146 3.951 4.313 116,447 4.0951 -2.61%
2008-10-23 0 0.153 0.153 0.163 0.149 0.164 2,095,000 330,020 0.1575 4.257 4.257 4.535 4.146 4.563 75,295 4.3830 -1.29%
2008-10-22 0 0.155 0.155 0.169 0.151 0.174 6,905,000 1,106,175 0.1602 4.313 4.313 4.702 4.201 4.841 248,168 4.4574 -12.43%
2008-10-21 0 0.177 0.166 0.177 0.160 0.184 4,215,000 701,295 0.1664 4.925 4.619 4.925 4.452 5.120 151,489 4.6294 -3.80%
2008-10-20 0 0.184 0.180 0.184 0.179 0.195 4,470,000 813,680 0.1820 5.120 5.008 5.120 4.980 5.426 160,653 5.0648 -2.65%
2008-10-17 0 0.189 0.181 0.189 0.182 0.205 2,655,000 487,940 0.1838 5.259 5.036 5.259 5.064 5.704 95,422 5.1135 1.61%
2008-10-16 0 0.186 0.186 0.198 0.180 0.200 4,545,000 853,880 0.1879 5.175 5.175 5.509 5.008 5.565 163,349 5.2273 -9.27%
2008-10-15 0 0.205 0.199 0.205 0.196 0.210 4,470,000 913,685 0.2044 5.704 5.537 5.704 5.453 5.843 160,653 5.6873 -0.97%
2008-10-14 0 0.207 0.196 0.207 0.200 0.213 2,670,000 551,415 0.2065 5.760 5.453 5.760 5.565 5.926 95,961 5.7463 3.50%
2008-10-13 0 0.200 0.196 0.200 0.189 0.219 4,895,000 978,745 0.1999 5.565 5.453 5.565 5.259 6.093 175,928 5.5633 -2.44%
2008-10-10 0 0.205 0.196 0.205 0.195 0.218 14,735,000 2,983,040 0.2024 5.704 5.453 5.704 5.426 6.066 529,581 5.6328 -9.69%
2008-10-09 0 0.227 0.217 0.227 0.213 0.233 2,860,000 628,720 0.2198 6.316 6.038 6.316 5.926 6.483 102,789 6.1166 1.34%
2008-10-08 0 0.224 0.215 0.224 0.206 0.238 5,635,000 1,268,510 0.2251 6.233 5.982 6.233 5.732 6.622 202,524 6.2635 -5.88%
2008-10-06 0 0.238 0.232 0.238 0.230 0.245 3,145,000 738,515 0.2348 6.622 6.455 6.622 6.399 6.817 113,032 6.5337 -1.65%
2008-10-03 0 0.242 0.231 0.242 0.230 0.244 2,140,942 511,393 0.2389 6.733 6.427 6.733 6.399 6.789 76,946 6.6461 -0.82%
2008-10-02 0 0.244 0.240 0.244 0.230 0.250 6,640,000 1,596,600 0.2405 6.789 6.678 6.789 6.399 6.956 238,644 6.6903 -0.41%
2008-09-30 0 0.245 0.233 0.245 0.205 0.245 7,350,000 1,694,390 0.2305 6.817 6.483 6.817 5.704 6.817 264,161 6.4142 4.26%
2008-09-29 0 0.235 0.225 0.235 0.225 0.240 8,204,058 1,888,608 0.2302 6.539 6.260 6.539 6.260 6.678 294,857 6.4052 -1.67%
2008-09-26 0 0.239 0.233 0.239 0.233 0.242 4,364,000 1,042,075 0.2388 6.650 6.483 6.650 6.483 6.733 156,844 6.6440 0.00%
2008-09-25 0 0.239 0.230 0.239 0.231 0.245 1,035,000 246,575 0.2382 6.650 6.399 6.650 6.427 6.817 37,198 6.6287 0.42%
2008-09-24 0 0.238 0.238 0.240 0.220 0.245 5,135,000 1,221,760 0.2379 6.622 6.622 6.678 6.121 6.817 184,554 6.6201 1.28%
2008-09-23 0 0.235 0.228 0.235 0.224 0.235 4,060,000 937,875 0.2310 6.539 6.344 6.539 6.233 6.539 145,918 6.4274 2.17%
2008-09-22 0 0.230 0.228 0.230 0.220 0.234 6,660,000 1,527,005 0.2293 6.399 6.344 6.399 6.121 6.511 239,363 6.3795 5.02%
2008-09-19 0 0.219 0.214 0.219 0.210 0.228 4,905,000 1,060,870 0.2163 6.093 5.954 6.093 5.843 6.344 176,287 6.0178 2.82%
2008-09-18 0 0.213 0.211 0.214 0.201 0.228 5,385,000 1,160,280 0.2155 5.926 5.871 5.954 5.593 6.344 193,539 5.9951 -6.58%
2008-09-17 0 0.228 0.222 0.228 0.212 0.245 5,470,000 1,243,395 0.2273 6.344 6.177 6.344 5.899 6.817 196,594 6.3247 0.00%
2008-09-16 0 0.228 0.216 0.228 0.190 0.233 6,215,000 1,369,175 0.2203 6.344 6.010 6.344 5.287 6.483 223,369 6.1297 -2.15%
2008-09-12 0 0.233 0.228 0.233 0.215 0.238 3,905,000 909,720 0.2330 6.483 6.344 6.483 5.982 6.622 140,347 6.4819 4.95%
2008-09-11 0 0.222 0.212 0.222 0.210 0.235 10,140,000 2,257,620 0.2226 6.177 5.899 6.177 5.843 6.539 364,435 6.1949 -4.72%
2008-09-10 0 0.233 0.225 0.233 0.221 0.238 2,615,000 608,700 0.2328 6.483 6.260 6.483 6.149 6.622 93,984 6.4766 -2.10%
2008-09-09 0 0.238 0.230 0.238 0.219 0.239 6,885,000 1,574,140 0.2286 6.622 6.399 6.622 6.093 6.650 247,449 6.3615 1.71%
2008-09-08 0 0.234 0.230 0.234 0.190 0.240 12,705,000 2,792,795 0.2198 6.511 6.399 6.511 5.287 6.678 456,622 6.1162 -2.50%
2008-09-05 0 0.240 0.237 0.240 0.237 0.243 8,720,000 2,091,140 0.2398 6.678 6.594 6.678 6.594 6.761 313,400 6.6724 -2.04%
2008-09-04 0 0.245 0.244 0.245 0.240 0.250 6,985,000 1,705,000 0.2441 6.817 6.789 6.817 6.678 6.956 251,043 6.7917 0.00%
2008-09-03 0 0.245 0.245 0.248 0.236 0.260 8,765,000 2,139,955 0.2441 6.817 6.817 6.900 6.566 7.234 315,017 6.7931 -0.81%
2008-09-02 0 0.247 0.243 0.247 0.210 0.255 9,655,000 2,326,755 0.2410 6.873 6.761 6.873 5.843 7.095 347,004 6.7053 10.76%
2008-09-01 0 0.223 0.223 0.225 0.192 0.233 11,080,000 2,461,110 0.2221 6.205 6.205 6.260 5.342 6.483 398,219 6.1803 10.40%
2008-08-29 0 0.202 0.197 0.202 0.195 0.202 3,470,000 691,485 0.1993 5.620 5.481 5.620 5.426 5.620 124,713 5.5446 1.00%
2008-08-28 0 0.200 0.202 0.203 0.198 0.205 1,105,000 222,535 0.2014 5.565 5.620 5.648 5.509 5.704 39,714 5.6034 -2.44%
2008-08-27 0 0.205 0.201 0.205 0.197 0.205 3,135,000 636,005 0.2029 5.704 5.593 5.704 5.481 5.704 112,673 5.6447 0.49%
2008-08-26 0 0.204 0.197 0.204 0.196 0.204 950,000 189,450 0.1994 5.676 5.481 5.676 5.453 5.676 34,143 5.5487 0.49%
2008-08-25 0 0.203 0.195 0.203 0.191 0.206 1,475,000 292,320 0.1982 5.648 5.426 5.648 5.314 5.732 53,012 5.5142 1.50%
2008-08-21 0 0.200 0.198 0.206 0.196 0.230 3,390,000 689,845 0.2035 5.565 5.509 5.732 5.453 6.399 121,838 5.6620 -7.41%
2008-08-20 0 0.216 0.205 0.216 0.190 0.220 1,085,000 217,880 0.2008 6.010 5.704 6.010 5.287 6.121 38,995 5.5873 8.00%
2008-08-19 0 0.200 0.192 0.200 0.186 0.201 4,415,000 849,495 0.1924 5.565 5.342 5.565 5.175 5.593 158,677 5.3536 4.17%
2008-08-18 0 0.192 0.196 0.198 0.191 0.226 13,215,000 2,797,250 0.2117 5.342 5.453 5.509 5.314 6.288 474,951 5.8895 -11.93%
2008-08-15 0 0.218 0.203 0.217 0.191 0.218 4,120,000 862,055 0.2092 6.066 5.648 6.038 5.314 6.066 148,074 5.8218 3.81%
2008-08-14 0 0.210 0.206 0.210 0.180 0.222 3,765,000 785,830 0.2087 5.843 5.732 5.843 5.008 6.177 135,315 5.8074 -5.41%
2008-08-13 0 0.222 0.213 0.222 0.201 0.245 4,650,000 1,041,120 0.2239 6.177 5.926 6.177 5.593 6.817 167,123 6.2297 -10.84%
2008-08-12 0 0.249 0.243 0.249 0.240 0.255 7,205,000 1,779,425 0.2470 6.928 6.761 6.928 6.678 7.095 258,950 6.8717 -4.23%
2008-08-11 0 0.260 0.255 0.260 0.255 0.270 7,525,000 1,948,600 0.2590 7.234 7.095 7.234 7.095 7.512 270,451 7.2050 -3.70%
2008-08-08 0 0.270 0.265 0.270 0.265 0.275 3,835,000 1,028,275 0.2681 7.512 7.373 7.512 7.373 7.652 137,831 7.4604 -3.57%
2008-08-07 0 0.280 0.270 0.280 0.265 0.280 3,845,000 1,052,250 0.2737 7.791 7.512 7.791 7.373 7.791 138,191 7.6145 1.82%
2008-08-05 0 0.275 0.270 0.275 0.270 0.280 3,105,000 841,900 0.2711 7.652 7.512 7.652 7.512 7.791 111,595 7.5443 0.00%
2008-08-04 0 0.275 0.270 0.275 0.270 0.290 8,475,000 2,349,850 0.2773 7.652 7.512 7.652 7.512 8.069 304,594 7.7147 -5.17%
2008-08-01 0 0.290 0.285 0.290 0.280 0.295 5,000,000 1,436,525 0.2873 8.069 7.930 8.069 7.791 8.208 179,702 7.9939 1.75%
2008-07-31 0 0.285 0.280 0.285 0.270 0.290 21,575,000 6,032,250 0.2796 7.930 7.791 7.930 7.512 8.069 775,413 7.7794 -1.72%
2008-07-30 0 0.290 0.285 0.290 0.280 0.295 8,495,000 2,451,175 0.2885 8.069 7.930 8.069 7.791 8.208 305,313 8.0284 0.00%
2008-07-29 0 0.290 0.285 0.290 0.275 0.295 9,320,000 2,666,550 0.2861 8.069 7.930 8.069 7.652 8.208 334,964 7.9607 1.75%
2008-07-28 0 0.285 0.275 0.285 0.275 0.295 17,550,000 4,962,675 0.2828 7.930 7.652 7.930 7.652 8.208 630,753 7.8679 1.79%
2008-07-25 0 0.280 0.275 0.280 0.265 0.280 18,245,000 4,934,650 0.2705 7.791 7.652 7.791 7.373 7.791 655,731 7.5254 0.00%
2008-07-24 0 0.280 0.270 0.280 0.270 0.285 10,685,000 2,976,125 0.2785 7.791 7.512 7.791 7.512 7.930 384,022 7.7499 -1.75%
2008-07-23 0 0.285 0.280 0.285 0.275 0.285 3,490,000 973,900 0.2791 7.930 7.791 7.930 7.652 7.930 125,432 7.7644 0.00%
2008-07-22 0 0.285 0.280 0.285 0.280 0.295 5,355,000 1,527,200 0.2852 7.930 7.791 7.930 7.791 8.208 192,460 7.9351 -1.72%
2008-07-21 0 0.290 0.290 0.295 0.285 0.295 2,875,000 832,650 0.2896 8.069 8.069 8.208 7.930 8.208 103,328 8.0583 -1.69%
2008-07-18 0 0.295 0.285 0.295 0.285 0.295 2,605,000 754,775 0.2897 8.208 7.930 8.208 7.930 8.208 93,625 8.0617 -1.67%
2008-07-17 0 0.300 0.290 0.300 0.290 0.305 5,530,000 1,639,525 0.2965 8.347 8.069 8.347 8.069 8.486 198,750 8.2492 0.00%
2008-07-16 0 0.300 0.300 0.305 0.290 0.320 14,000,000 4,220,625 0.3015 8.347 8.347 8.486 8.069 8.904 503,165 8.3882 5.26%
2008-07-15 0 0.285 0.280 0.285 0.275 0.290 6,755,000 1,918,725 0.2840 7.930 7.791 7.930 7.652 8.069 242,777 7.9032 0.00%
2008-07-14 0 0.285 0.280 0.285 0.270 0.290 9,640,000 2,694,025 0.2795 7.930 7.791 7.930 7.512 8.069 346,465 7.7758 5.56%
2008-07-11 0 0.270 0.265 0.270 0.260 0.270 3,235,000 858,275 0.2653 7.512 7.373 7.512 7.234 7.512 116,267 7.3819 -1.82%
2008-07-10 0 0.275 0.265 0.275 0.255 0.275 5,575,000 1,494,600 0.2681 7.652 7.373 7.652 7.095 7.652 200,367 7.4593 3.77%
2008-07-09 0 0.265 0.260 0.265 0.260 0.275 11,410,000 3,015,275 0.2643 7.373 7.234 7.373 7.234 7.652 410,079 7.3529 -1.85%
2008-07-08 0 0.270 0.270 0.280 0.270 0.285 5,725,000 1,568,800 0.2740 7.512 7.512 7.791 7.512 7.930 205,758 7.6245 -3.57%
2008-07-07 0 0.280 0.275 0.280 0.275 0.285 2,220,000 618,600 0.2786 7.791 7.652 7.791 7.652 7.930 79,788 7.7531 0.00%
2008-07-04 0 0.280 0.270 0.280 0.270 0.280 4,735,000 1,291,675 0.2728 7.791 7.512 7.791 7.512 7.791 170,177 7.5902 1.82%
2008-07-03 0 0.275 0.265 0.275 0.265 0.280 5,335,000 1,444,475 0.2708 7.652 7.373 7.652 7.373 7.791 191,742 7.5334 0.00%
2008-07-02 0 0.275 0.265 0.275 0.265 0.275 2,295,000 619,700 0.2700 7.652 7.373 7.652 7.373 7.652 82,483 7.5131 0.00%
2008-06-30 0 0.275 0.270 0.280 0.265 0.280 3,060,000 829,825 0.2712 7.652 7.512 7.791 7.373 7.791 109,977 7.5454 1.85%
2008-06-27 0 0.270 0.270 0.280 0.265 0.280 7,290,000 1,975,200 0.2709 7.512 7.512 7.791 7.373 7.791 262,005 7.5388 -3.57%
2008-06-26 0 0.280 0.275 0.280 0.270 0.280 4,845,000 1,334,900 0.2755 7.791 7.652 7.791 7.512 7.791 174,131 7.6661 3.70%
2008-06-25 0 0.270 0.265 0.270 0.260 0.270 2,185,000 588,100 0.2692 7.512 7.373 7.512 7.234 7.512 78,530 7.4889 0.00%
2008-06-24 0 0.270 0.265 0.270 0.260 0.275 2,600,000 682,075 0.2623 7.512 7.373 7.512 7.234 7.652 93,445 7.2992 -1.82%
2008-06-23 0 0.275 0.270 0.275 0.265 0.280 3,780,000 1,015,925 0.2688 7.652 7.512 7.652 7.373 7.791 135,854 7.4780 -1.79%
2008-06-20 0 0.280 0.275 0.280 0.275 0.280 2,865,000 789,900 0.2757 7.791 7.652 7.791 7.652 7.791 102,969 7.6712 0.00%
2008-06-19 0 0.280 0.275 0.280 0.275 0.280 1,810,000 504,575 0.2788 7.791 7.652 7.791 7.652 7.791 65,052 7.7565 -1.75%
2008-06-18 0 0.285 0.275 0.285 0.275 0.285 1,645,000 460,475 0.2799 7.930 7.652 7.930 7.652 7.930 59,122 7.7886 1.79%
2008-06-17 0 0.280 0.275 0.280 0.270 0.285 3,650,000 1,010,700 0.2769 7.791 7.652 7.791 7.512 7.930 131,182 7.7046 0.00%
2008-06-16 0 0.280 0.270 0.280 0.270 0.290 15,355,000 4,294,600 0.2797 7.791 7.512 7.791 7.512 8.069 551,864 7.7820 0.00%
2008-06-13 0 0.280 0.275 0.280 0.275 0.290 10,575,000 2,964,650 0.2803 7.791 7.652 7.791 7.652 8.069 380,069 7.8003 -3.45%
2008-06-12 0 0.290 0.280 0.290 0.275 0.290 11,500,000 3,231,250 0.2810 8.069 7.791 8.069 7.652 8.069 413,314 7.8179 -1.69%
2008-06-11 0 0.295 0.285 0.295 0.280 0.295 12,944,000 3,725,090 0.2878 8.208 7.930 8.208 7.791 8.208 465,212 8.0073 1.72%
2008-06-10 0 0.290 0.280 0.290 0.280 0.290 4,565,000 1,298,050 0.2843 8.069 7.791 8.069 7.791 8.069 164,068 7.9117 -1.69%
2008-06-06 0 0.295 0.285 0.295 0.285 0.300 12,090,000 3,518,850 0.2911 8.208 7.930 8.208 7.930 8.347 434,519 8.0983 1.72%
2008-06-05 0 0.290 0.285 0.290 0.280 0.295 6,905,000 1,995,850 0.2890 8.069 7.930 8.069 7.791 8.208 248,168 8.0423 1.75%
2008-06-04 0 0.285 0.280 0.285 0.280 0.295 8,150,000 2,315,475 0.2841 7.930 7.791 7.930 7.791 8.208 292,914 7.9050 -1.72%
2008-06-03 0 0.290 0.285 0.290 0.280 0.295 9,065,000 2,583,250 0.2850 8.069 7.930 8.069 7.791 8.208 325,799 7.9290 -1.69%
2008-06-02 0 0.295 0.295 0.300 0.285 0.305 7,865,000 2,328,250 0.2960 8.208 8.208 8.347 7.930 8.486 282,671 8.2366 3.51%
2008-05-30 0 0.285 0.285 0.295 0.285 0.295 6,795,000 1,965,200 0.2892 7.930 7.930 8.208 7.930 8.208 244,215 8.0470 0.00%
2008-05-29 0 0.285 0.285 0.290 0.285 0.300 6,180,000 1,791,800 0.2899 7.930 7.930 8.069 7.930 8.347 222,111 8.0671 -1.72%
2008-05-28 0 0.290 0.290 0.295 0.275 0.310 25,005,000 7,151,725 0.2860 8.069 8.069 8.208 7.652 8.625 898,688 7.9580 -4.92%
2008-05-27 0 0.305 0.300 0.305 0.275 0.315 59,690,000 18,016,250 0.3018 8.486 8.347 8.486 7.652 8.765 2,145,278 8.3981 15.09%
2008-05-26 0 0.265 0.260 0.265 0.260 0.270 5,565,000 1,468,125 0.2638 7.373 7.234 7.373 7.234 7.512 200,008 7.3403 -1.85%
2008-05-23 0 0.270 0.265 0.270 0.260 0.275 5,110,000 1,355,050 0.2652 7.512 7.373 7.512 7.234 7.652 183,655 7.3782 0.00%
2008-05-22 0 0.270 0.260 0.270 0.260 0.270 4,595,000 1,219,525 0.2654 7.512 7.234 7.512 7.234 7.512 165,146 7.3845 0.00%
2008-05-21 0 0.270 0.265 0.270 0.255 0.270 24,417,195 6,333,791 0.2594 7.512 7.373 7.512 7.095 7.512 877,562 7.2175 0.00%
2008-05-20 0 0.270 0.265 0.270 0.265 0.285 12,476,000 3,407,305 0.2731 7.512 7.373 7.512 7.373 7.930 448,392 7.5989 -5.26%
2008-05-19 0 0.285 0.275 0.285 0.280 0.290 9,830,000 2,761,675 0.2809 7.930 7.652 7.930 7.791 8.069 353,293 7.8169 -3.39%
2008-05-16 0 0.295 0.285 0.290 0.280 0.300 16,817,000 4,836,915 0.2876 8.208 7.930 8.069 7.791 8.347 604,409 8.0027 0.00%
2008-05-15 0 0.295 0.290 0.295 0.290 0.300 12,100,000 3,578,425 0.2957 8.208 8.069 8.208 8.069 8.347 434,878 8.2286 1.72%
2008-05-14 0 0.290 0.285 0.290 0.280 0.295 8,802,805 2,522,657 0.2866 8.069 7.930 8.069 7.791 8.208 316,376 7.9736 0.00%
2008-05-13 0 0.290 0.285 0.290 0.270 0.310 75,960,000 21,368,750 0.2813 8.069 7.930 8.069 7.512 8.625 2,730,028 7.8273 -10.77%
2008-05-09 0 0.325 0.320 0.325 0.315 0.330 6,580,000 2,100,375 0.3192 9.043 8.904 9.043 8.765 9.182 236,487 8.8816 0.00%
2008-05-08 0 0.325 0.320 0.325 0.315 0.325 5,540,000 1,775,575 0.3205 9.043 8.904 9.043 8.765 9.043 199,109 8.9176 -1.52%
2008-05-07 0 0.330 0.325 0.330 0.325 0.340 7,535,000 2,489,575 0.3304 9.182 9.043 9.182 9.043 9.460 270,810 9.1931 -2.94%
2008-05-06 0 0.340 0.335 0.340 0.325 0.355 20,435,000 6,936,700 0.3395 9.460 9.321 9.460 9.043 9.877 734,441 9.4449 0.00%
2008-05-05 0 0.340 0.335 0.340 0.320 0.340 10,740,000 3,528,270 0.3285 9.460 9.321 9.460 8.904 9.460 385,999 9.1406 3.03%
2008-05-02 0 0.330 0.330 0.335 0.325 0.340 3,310,000 1,112,700 0.3362 9.182 9.182 9.321 9.043 9.460 118,962 9.3534 -1.49%
2008-04-30 0 0.335 0.325 0.335 0.315 0.335 11,285,000 3,664,825 0.3248 9.321 9.043 9.321 8.765 9.321 405,587 9.0359 3.08%
2008-04-29 0 0.325 0.320 0.325 0.315 0.325 3,715,000 1,186,950 0.3195 9.043 8.904 9.043 8.765 9.043 133,518 8.8898 1.56%
2008-04-28 0 0.320 0.315 0.320 0.315 0.320 4,455,000 1,415,925 0.3178 8.904 8.765 8.904 8.765 8.904 160,114 8.8432 -1.54%
2008-04-25 0 0.325 0.320 0.325 0.310 0.335 15,174,600 4,894,130 0.3225 9.043 8.904 9.043 8.625 9.321 545,380 8.9738 -1.52%
2008-04-24 0 0.330 0.325 0.330 0.320 0.335 9,525,000 3,067,450 0.3220 9.182 9.043 9.182 8.904 9.321 342,332 8.9605 0.00%
2008-04-23 0 0.330 0.325 0.330 0.320 0.335 2,915,000 939,700 0.3224 9.182 9.043 9.182 8.904 9.321 104,766 8.9695 -1.49%
2008-04-22 0 0.335 0.320 0.335 0.310 0.335 6,105,000 1,942,575 0.3182 9.321 8.904 9.321 8.625 9.321 219,416 8.8534 4.69%
2008-04-21 0 0.320 0.315 0.320 0.310 0.320 3,660,000 1,144,575 0.3127 8.904 8.765 8.904 8.625 8.904 131,542 8.7012 2.89%
2008-04-18 0 0.315 0.305 0.315 0.310 0.325 7,621,413 2,417,699 0.3172 8.653 8.379 8.653 8.516 8.928 277,439 8.7143 -1.56%
2008-04-17 0 0.320 0.315 0.320 0.315 0.340 9,935,000 3,243,425 0.3265 8.791 8.653 8.791 8.653 9.340 361,660 8.9682 -3.03%
2008-04-16 0 0.330 0.315 0.330 0.315 0.330 4,795,000 1,546,625 0.3225 9.065 8.653 9.065 8.653 9.065 174,550 8.8606 1.54%
2008-04-15 0 0.325 0.325 0.330 0.325 0.330 1,295,000 424,400 0.3277 8.928 8.928 9.065 8.928 9.065 47,141 9.0027 -2.99%
2008-04-14 0 0.335 0.330 0.335 0.330 0.335 1,515,000 500,300 0.3302 9.203 9.065 9.203 9.065 9.203 55,150 9.0716 -1.47%
2008-04-11 0 0.340 0.335 0.340 0.330 0.340 7,385,000 2,447,975 0.3315 9.340 9.203 9.340 9.065 9.340 268,833 9.1059 0.00%
2008-04-10 0 0.340 0.335 0.340 0.335 0.345 2,905,000 980,125 0.3374 9.340 9.203 9.340 9.203 9.477 105,750 9.2684 0.00%
2008-04-09 0 0.340 0.335 0.340 0.330 0.340 4,195,000 1,411,875 0.3366 9.340 9.203 9.340 9.065 9.340 152,709 9.2455 0.00%
2008-04-08 0 0.340 0.335 0.340 0.335 0.345 17,955,000 6,043,225 0.3366 9.340 9.203 9.340 9.203 9.477 653,608 9.2459 -2.86%
2008-04-07 0 0.350 0.345 0.350 0.335 0.355 6,930,000 2,428,675 0.3505 9.615 9.477 9.615 9.203 9.752 252,270 9.6273 -1.41%
2008-04-03 0 0.355 0.350 0.355 0.350 0.360 4,565,000 1,605,350 0.3517 9.752 9.615 9.752 9.615 9.889 166,178 9.6604 -1.39%
2008-04-02 0 0.360 0.355 0.360 0.340 0.380 8,595,000 3,068,375 0.3570 9.889 9.752 9.889 9.340 10.44 312,880 9.8069 4.35%
2008-04-01 0 0.345 0.335 0.345 0.330 0.345 3,970,000 1,348,425 0.3397 9.477 9.203 9.477 9.065 9.477 144,518 9.3305 0.00%
2008-03-31 0 0.345 0.335 0.345 0.330 0.345 3,335,000 1,125,800 0.3376 9.477 9.203 9.477 9.065 9.477 121,403 9.2733 1.47%
2008-03-28 0 0.340 0.335 0.340 0.320 0.340 7,240,000 2,422,750 0.3346 9.340 9.203 9.340 8.791 9.340 263,555 9.1926 3.03%
2008-03-27 0 0.330 0.330 0.335 0.305 0.340 16,004,734 5,273,320 0.3295 9.065 9.065 9.203 8.379 9.340 582,614 9.0511 0.00%
2008-03-26 0 0.330 0.325 0.330 0.320 0.335 3,960,000 1,292,550 0.3264 9.065 8.928 9.065 8.791 9.203 144,154 8.9664 -1.49%
2008-03-25 0 0.335 0.330 0.335 0.315 0.340 11,135,000 3,626,200 0.3257 9.203 9.065 9.203 8.653 9.340 405,343 8.9460 0.00%
2008-03-20 0 0.335 0.325 0.335 0.300 0.335 12,105,000 3,835,825 0.3169 9.203 8.928 9.203 8.241 9.203 440,653 8.7049 0.00%
2008-03-19 0 0.335 0.325 0.335 0.315 0.340 8,550,000 2,804,600 0.3280 9.203 8.928 9.203 8.653 9.340 311,242 9.0110 1.52%
2008-03-18 0 0.330 0.330 0.335 0.285 0.355 28,690,000 9,152,325 0.3190 9.065 9.065 9.203 7.829 9.752 1,044,390 8.7633 -7.04%
2008-03-17 0 0.355 0.355 0.360 0.350 0.365 8,090,000 2,889,100 0.3571 9.752 9.752 9.889 9.615 10.03 294,497 9.8103 -6.58%
2008-03-14 0 0.380 0.375 0.380 0.375 0.390 4,805,000 1,828,200 0.3805 10.44 10.30 10.44 10.30 10.71 174,914 10.452 0.00%
2008-03-13 0 0.380 0.380 0.390 0.380 0.395 10,450,000 4,024,425 0.3851 10.44 10.44 10.71 10.44 10.85 380,407 10.579 -3.80%
2008-03-12 0 0.395 0.390 0.395 0.390 0.415 18,230,000 7,301,725 0.4005 10.85 10.71 10.85 10.71 11.40 663,619 11.003 2.60%
2008-03-11 0 0.385 0.380 0.385 0.370 0.385 8,170,000 3,086,250 0.3778 10.58 10.44 10.58 10.16 10.58 297,409 10.377 0.00%
2008-03-10 0 0.385 0.380 0.385 0.370 0.395 14,046,555 5,311,230 0.3781 10.58 10.44 10.58 10.16 10.85 511,331 10.387 -2.53%
2008-03-07 0 0.395 0.390 0.395 0.395 0.415 13,050,000 5,270,150 0.4038 10.85 10.71 10.85 10.85 11.40 475,054 11.094 -5.95%
2008-03-06 0 0.420 0.420 0.425 0.385 0.430 19,305,000 7,875,475 0.4080 11.54 11.54 11.67 10.58 11.81 702,752 11.207 9.09%
2008-03-05 0 0.385 0.380 0.385 0.375 0.395 12,427,312 4,739,596 0.3814 10.58 10.44 10.58 10.30 10.85 452,386 10.477 -1.28%
2008-03-04 0 0.390 0.390 0.395 0.380 0.420 19,320,000 7,681,950 0.3976 10.71 10.71 10.85 10.44 11.54 703,298 10.923 -3.70%
2008-03-03 0 0.405 0.405 0.415 0.405 0.435 29,505,000 12,336,825 0.4181 11.13 11.13 11.40 11.13 11.95 1,074,058 11.486 -3.57%
2008-02-29 0 0.420 0.420 0.425 0.365 0.425 53,851,500 21,600,470 0.4011 11.54 11.54 11.67 10.03 11.67 1,960,334 11.019 13.51%
2008-02-28 0 0.370 0.370 0.375 0.360 0.380 11,980,000 4,447,400 0.3712 10.16 10.16 10.30 9.889 10.44 436,103 10.198 1.37%
2008-02-27 0 0.365 0.360 0.365 0.350 0.365 27,143,000 9,687,290 0.3569 10.03 9.889 10.03 9.615 10.03 988,075 9.8042 4.29%
2008-02-26 0 0.350 0.345 0.350 0.345 0.360 10,575,000 3,699,850 0.3499 9.615 9.477 9.615 9.477 9.889 384,957 9.6111 0.00%
2008-02-25 0 0.350 0.350 0.355 0.345 0.365 22,300,000 7,834,325 0.3513 9.615 9.615 9.752 9.477 10.03 811,778 9.6508 -2.78%
2008-02-22 0 0.360 0.355 0.360 0.355 0.360 6,150,000 2,201,725 0.3580 9.889 9.752 9.889 9.752 9.889 223,876 9.8346 -1.37%
2008-02-21 0 0.365 0.365 0.370 0.355 0.385 15,995,000 5,877,200 0.3674 10.03 10.03 10.16 9.752 10.58 582,259 10.094 -3.95%
2008-02-20 0 0.380 0.370 0.380 0.365 0.395 40,215,000 15,227,075 0.3786 10.44 10.16 10.44 10.03 10.85 1,463,930 10.402 5.56%
2008-02-19 0 0.360 0.355 0.360 0.350 0.365 19,637,000 7,002,830 0.3566 9.889 9.752 9.889 9.615 10.03 714,838 9.7964 2.86%
2008-02-18 0 0.350 0.345 0.350 0.350 0.355 8,590,000 3,009,550 0.3504 9.615 9.477 9.615 9.615 9.752 312,698 9.6245 0.00%
2008-02-15 0 0.350 0.340 0.350 0.340 0.350 2,670,000 917,925 0.3438 9.615 9.340 9.615 9.340 9.615 97,195 9.4442 0.00%
2008-02-14 0 0.350 0.345 0.350 0.335 0.350 4,705,000 1,603,325 0.3408 9.615 9.477 9.615 9.203 9.615 171,274 9.3612 2.94%
2008-02-13 0 0.340 0.330 0.340 0.330 0.355 12,430,000 4,237,475 0.3409 9.340 9.065 9.340 9.065 9.752 452,484 9.3649 -2.86%
2008-02-12 0 0.350 0.340 0.345 0.340 0.355 10,778,000 3,735,250 0.3466 9.615 9.340 9.477 9.340 9.752 392,347 9.5203 0.00%
2008-02-11 0 0.350 0.345 0.350 0.350 0.370 9,890,000 3,556,525 0.3596 9.615 9.477 9.615 9.615 10.16 360,022 9.8786 -2.78%
2008-02-06 0 0.360 0.355 0.360 0.355 0.370 12,772,000 4,637,255 0.3631 9.889 9.752 9.889 9.752 10.16 464,934 9.9740 -2.70%
2008-02-05 0 0.370 0.365 0.375 0.365 0.375 3,765,000 1,394,050 0.3703 10.16 10.03 10.30 10.03 10.30 137,056 10.171 -2.63%
2008-02-04 0 0.380 0.370 0.380 0.360 0.380 6,290,000 2,329,550 0.3704 10.44 10.16 10.44 9.889 10.44 228,972 10.174 4.11%
2008-02-01 0 0.365 0.360 0.365 0.355 0.370 7,695,000 2,782,600 0.3616 10.03 9.889 10.03 9.752 10.16 280,118 9.9337 2.82%
2008-01-31 0 0.355 0.355 0.365 0.355 0.380 16,855,000 6,174,450 0.3663 9.752 9.752 10.03 9.752 10.44 613,566 10.063 -4.05%
2008-01-30 0 0.370 0.365 0.370 0.370 0.390 21,610,000 8,254,625 0.3820 10.16 10.03 10.16 10.16 10.71 786,660 10.493 -3.90%
2008-01-29 0 0.385 0.380 0.385 0.370 0.385 6,010,000 2,255,800 0.3753 10.58 10.44 10.58 10.16 10.58 218,780 10.311 2.67%
2008-01-28 0 0.375 0.370 0.375 0.365 0.380 4,060,000 1,504,175 0.3705 10.30 10.16 10.30 10.03 10.44 147,795 10.177 1.35%
2008-01-25 0 0.370 0.365 0.375 0.360 0.400 17,238,458 6,612,524 0.3836 10.16 10.03 10.30 9.889 10.99 627,524 10.537 -2.63%
2008-01-24 0 0.380 0.375 0.380 0.370 0.390 15,320,000 5,822,100 0.3800 10.44 10.30 10.44 10.16 10.71 557,688 10.440 -3.80%
2008-01-23 0 0.395 0.390 0.395 0.375 0.410 20,110,000 7,878,850 0.3918 10.85 10.71 10.85 10.30 11.26 732,056 10.763 6.76%
2008-01-22 0 0.370 0.360 0.370 0.340 0.390 17,795,000 6,505,400 0.3656 10.16 9.889 10.16 9.340 10.71 647,784 10.043 -8.64%
2008-01-21 0 0.405 0.405 0.410 0.400 0.420 4,395,000 1,800,475 0.4097 11.13 11.13 11.26 10.99 11.54 159,989 11.254 -4.71%
2008-01-18 0 0.425 0.420 0.425 0.395 0.425 7,100,000 2,891,700 0.4073 11.67 11.54 11.67 10.85 11.67 258,458 11.188 1.19%
2008-01-17 0 0.420 0.420 0.425 0.385 0.435 15,545,000 6,241,400 0.4015 11.54 11.54 11.67 10.58 11.95 565,878 11.030 10.53%
2008-01-16 0 0.380 0.365 0.385 0.360 0.425 23,805,000 9,606,600 0.4036 10.44 10.03 10.58 9.889 11.67 866,564 11.086 -13.64%
2008-01-15 0 0.440 0.440 0.445 0.430 0.450 10,770,000 4,736,850 0.4398 12.09 12.09 12.22 11.81 12.36 392,056 12.082 2.33%
2008-01-14 0 0.430 0.425 0.430 0.425 0.440 3,625,000 1,560,000 0.4303 11.81 11.67 11.81 11.67 12.09 131,959 11.822 -1.15%
2008-01-11 0 0.435 0.430 0.435 0.420 0.465 15,085,000 6,747,650 0.4473 11.95 11.81 11.95 11.54 12.77 549,133 12.288 -4.40%
2008-01-10 0 0.455 0.455 0.460 0.450 0.490 18,545,000 8,533,225 0.4601 12.50 12.50 12.64 12.36 13.46 675,086 12.640 -5.21%
2008-01-09 0 0.480 0.480 0.485 0.480 0.495 8,885,000 4,321,350 0.4864 13.19 13.19 13.32 13.19 13.60 323,437 13.361 -2.04%
2008-01-08 0 0.490 0.485 0.490 0.475 0.510 23,156,699 11,439,183 0.4940 13.46 13.32 13.46 13.05 14.01 842,964 13.570 0.00%
2008-01-07 0 0.490 0.485 0.490 0.445 0.510 24,290,000 11,713,875 0.4823 13.46 13.32 13.46 12.22 14.01 884,219 13.248 6.52%
2008-01-04 0 0.460 0.455 0.460 0.450 0.530 35,205,000 17,185,575 0.4882 12.64 12.50 12.64 12.36 14.56 1,281,553 13.410 -9.80%
2008-01-03 0 0.510 0.500 0.510 0.365 0.520 114,395,000 53,327,550 0.4662 14.01 13.74 14.01 10.03 14.28 4,164,274 12.806 37.84%
2008-01-02 0 0.370 0.370 0.375 0.370 0.380 11,475,000 4,290,600 0.3739 10.16 10.16 10.30 10.16 10.44 417,720 10.271 2.78%
2007-12-31 0 0.360 0.355 0.360 0.355 0.370 3,620,000 1,307,275 0.3611 9.889 9.752 9.889 9.752 10.16 131,777 9.9203 1.41%
2007-12-28 0 0.355 0.355 0.360 0.355 0.365 6,740,000 2,418,550 0.3588 9.752 9.752 9.889 9.752 10.03 245,353 9.8574 -4.05%
2007-12-27 0 0.370 0.370 0.375 0.360 0.375 10,700,000 3,917,000 0.3661 10.16 10.16 10.30 9.889 10.30 389,508 10.056 -1.33%
2007-12-24 0 0.375 0.375 0.380 0.355 0.375 6,585,000 2,383,025 0.3619 10.30 10.30 10.44 9.752 10.30 239,711 9.9412 5.63%
2007-12-21 0 0.355 0.350 0.355 0.350 0.365 11,110,000 3,983,275 0.3585 9.752 9.615 9.752 9.615 10.03 404,433 9.8490 -5.33%
2007-12-20 0 0.375 0.375 0.380 0.365 0.390 7,015,000 2,630,600 0.3750 10.30 10.30 10.44 10.03 10.71 255,364 10.301 -2.60%
2007-12-19 0 0.385 0.385 0.390 0.375 0.395 7,505,000 2,887,925 0.3848 10.58 10.58 10.71 10.30 10.85 273,201 10.571 4.05%
2007-12-18 0 0.370 0.370 0.375 0.350 0.400 23,260,000 8,568,050 0.3684 10.16 10.16 10.30 9.615 10.99 846,724 10.119 -7.50%
2007-12-17 0 0.400 0.395 0.400 0.390 0.430 11,740,000 4,845,925 0.4128 10.99 10.85 10.99 10.71 11.81 427,366 11.339 -6.98%
2007-12-14 0 0.430 0.430 0.435 0.425 0.450 5,600,000 2,438,625 0.4355 11.81 11.81 11.95 11.67 12.36 203,854 11.963 -2.27%
2007-12-13 0 0.440 0.435 0.440 0.440 0.460 9,800,000 4,440,300 0.4531 12.09 11.95 12.09 12.09 12.64 356,745 12.447 -3.30%
2007-12-12 0 0.455 0.455 0.460 0.445 0.465 5,015,000 2,270,925 0.4528 12.50 12.50 12.64 12.22 12.77 182,559 12.439 -1.09%
2007-12-11 0 0.460 0.455 0.460 0.455 0.470 6,630,000 3,057,850 0.4612 12.64 12.50 12.64 12.50 12.91 241,349 12.670 -2.13%
2007-12-10 0 0.470 0.465 0.470 0.450 0.485 27,460,000 12,934,525 0.4710 12.91 12.77 12.91 12.36 13.32 999,615 12.940 3.30%
2007-12-07 0 0.455 0.450 0.460 0.450 0.475 14,290,000 6,646,950 0.4651 12.50 12.36 12.64 12.36 13.05 520,193 12.778 -3.19%
2007-12-06 0 0.470 0.470 0.475 0.455 0.475 35,035,000 16,308,175 0.4655 12.91 12.91 13.05 12.50 13.05 1,275,365 12.787 0.00%
2007-12-05 0 0.470 0.460 0.470 0.455 0.475 20,836,000 9,696,570 0.4654 12.91 12.64 12.91 12.50 13.05 758,484 12.784 3.30%
2007-12-04 0 0.455 0.450 0.460 0.450 0.470 17,280,000 7,926,000 0.4587 12.50 12.36 12.64 12.36 12.91 629,037 12.600 -1.09%
2007-12-03 0 0.460 0.455 0.460 0.435 0.490 45,880,000 21,735,925 0.4738 12.64 12.50 12.64 11.95 13.46 1,670,151 13.014 6.98%
2007-11-30 0 0.430 0.425 0.430 0.415 0.435 8,900,000 3,800,175 0.4270 11.81 11.67 11.81 11.40 11.95 323,983 11.730 1.18%
2007-11-29 0 0.425 0.425 0.430 0.420 0.450 13,885,000 5,961,825 0.4294 11.67 11.67 11.81 11.54 12.36 505,450 11.795 -2.30%
2007-11-28 0 0.435 0.435 0.440 0.425 0.440 6,201,000 2,686,775 0.4333 11.95 11.95 12.09 11.67 12.09 225,732 11.902 2.35%
2007-11-27 0 0.425 0.425 0.430 0.420 0.440 5,195,000 2,223,450 0.4280 11.67 11.67 11.81 11.54 12.09 189,111 11.757 -3.41%
2007-11-26 0 0.440 0.425 0.450 0.420 0.440 6,295,000 2,700,700 0.4290 12.09 11.67 12.36 11.54 12.09 229,154 11.786 2.33%
2007-11-23 0 0.430 0.430 0.435 0.425 0.460 7,395,000 3,243,025 0.4385 11.81 11.81 11.95 11.67 12.64 269,197 12.047 -3.37%
2007-11-22 0 0.445 0.445 0.450 0.445 0.460 24,720,500 11,239,617 0.4547 12.22 12.22 12.36 12.22 12.64 899,890 12.490 -2.20%
2007-11-21 0 0.455 0.450 0.455 0.450 0.465 12,785,000 5,866,725 0.4589 12.50 12.36 12.50 12.36 12.77 465,407 12.606 -1.09%
2007-11-20 0 0.460 0.455 0.460 0.450 0.490 27,955,000 13,171,125 0.4712 12.64 12.50 12.64 12.36 13.46 1,017,634 12.943 -3.16%
2007-11-19 0 0.475 0.470 0.475 0.440 0.500 51,935,000 25,240,500 0.4860 13.05 12.91 13.05 12.09 13.74 1,890,568 13.351 4.40%
2007-11-16 0 0.455 0.455 0.460 0.455 0.480 7,545,000 3,490,825 0.4627 12.50 12.50 12.64 12.50 13.19 274,658 12.710 -5.21%
2007-11-15 0 0.480 0.475 0.480 0.475 0.520 14,570,000 7,065,750 0.4850 13.19 13.05 13.19 13.05 14.28 530,386 13.322 -7.69%
2007-11-14 0 0.520 0.510 0.520 0.495 0.530 33,845,000 17,224,900 0.5089 14.28 14.01 14.28 13.60 14.56 1,232,046 13.981 0.00%
2007-11-13 0 0.520 0.510 0.520 0.510 0.540 47,630,000 24,752,450 0.5197 14.28 14.01 14.28 14.01 14.83 1,733,855 14.276 0.00%
2007-11-12 0 0.520 0.510 0.520 0.480 0.520 27,596,250 13,733,169 0.4976 14.28 14.01 14.28 13.19 14.28 1,004,575 13.671 0.00%
2007-11-09 0 0.520 0.510 0.520 0.500 0.530 19,475,000 10,044,250 0.5158 14.28 14.01 14.28 13.74 14.56 708,940 14.168 1.96%
2007-11-08 0 0.510 0.500 0.510 0.470 0.510 24,795,000 12,139,275 0.4896 14.01 13.74 14.01 12.91 14.01 902,602 13.449 5.15%
2007-11-07 0 0.485 0.480 0.485 0.460 0.485 25,730,000 12,179,625 0.4734 13.32 13.19 13.32 12.64 13.32 936,639 13.004 0.00%
2007-11-06 0 0.485 0.480 0.485 0.450 0.490 20,285,000 9,601,925 0.4734 13.32 13.19 13.32 12.36 13.46 738,426 13.003 5.43%
2007-11-05 0 0.460 0.460 0.465 0.450 0.475 12,470,000 5,734,875 0.4599 12.64 12.64 12.77 12.36 13.05 453,940 12.634 -2.13%
2007-11-02 0 0.470 0.465 0.470 0.460 0.480 20,946,250 9,789,356 0.4674 12.91 12.77 12.91 12.64 13.19 762,498 12.839 -2.08%
2007-11-01 0 0.480 0.475 0.480 0.470 0.495 13,940,000 6,677,300 0.4790 13.19 13.05 13.19 12.91 13.60 507,452 13.158 1.05%
2007-10-31 0 0.475 0.475 0.480 0.470 0.495 30,800,000 14,825,250 0.4813 13.05 13.05 13.19 12.91 13.60 1,121,200 13.223 3.26%
2007-10-30 0 0.460 0.460 0.465 0.440 0.510 93,025,000 43,730,325 0.4701 12.64 12.64 12.77 12.09 14.01 3,386,351 12.914 9.52%
2007-10-29 0 0.420 0.420 0.425 0.410 0.440 105,440,000 44,294,575 0.4201 11.54 11.54 11.67 11.26 12.09 3,838,289 11.540 5.00%
2007-10-26 0 0.400 0.395 0.400 0.395 0.485 100,864,030 43,754,862 0.4338 10.99 10.85 10.99 10.85 13.32 3,671,712 11.917 -13.04%
2007-10-25 0 0.460 0.455 0.460 0.430 0.550 194,522,500 93,646,438 0.4814 12.64 12.50 12.64 11.81 15.11 7,081,122 13.225 -38.67%
2007-10-24 0 0.750 0.740 0.750 0.750 0.850 17,657,000 13,832,950 0.7834 20.60 20.33 20.60 20.60 23.35 642,760 21.521 -8.54%
2007-10-23 0 0.820 0.820 0.830 0.800 0.830 2,770,000 2,265,350 0.8178 22.53 22.53 22.80 21.98 22.80 100,835 22.466 3.80%
2007-10-22 0 0.790 0.780 0.800 0.780 0.810 4,255,000 3,380,150 0.7944 21.70 21.43 21.98 21.43 22.25 154,893 21.822 -1.25%
2007-10-18 0 0.800 0.790 0.800 0.790 0.860 13,280,000 10,815,800 0.8144 21.98 21.70 21.98 21.70 23.62 483,426 22.373 -5.88%
2007-10-17 0 0.850 0.840 0.850 0.850 0.890 9,165,000 7,835,550 0.8549 23.35 23.08 23.35 23.35 24.45 333,630 23.486 0.00%
2007-10-16 0 0.850 0.850 0.870 0.840 0.910 7,045,000 6,136,550 0.8711 23.35 23.35 23.90 23.08 25.00 256,456 23.928 -5.56%
2007-10-15 0 0.900 0.900 0.910 0.890 0.950 6,675,000 6,060,950 0.9080 24.72 24.72 25.00 24.45 26.10 242,987 24.943 -3.23%
2007-10-12 0 0.930 0.910 0.930 0.910 0.930 5,052,815 4,634,890 0.9173 25.55 25.00 25.55 25.00 25.55 183,936 25.198 1.09%
2007-10-11 0 0.920 0.900 0.920 0.900 0.930 2,623,000 2,398,690 0.9145 25.27 24.72 25.27 24.72 25.55 95,484 25.121 -1.08%
2007-10-10 0 0.930 0.920 0.940 0.910 0.950 3,758,653 3,457,474 0.9199 25.55 25.27 25.82 25.00 26.10 136,825 25.269 -1.06%
2007-10-09 0 0.940 0.930 0.940 0.930 0.960 2,545,000 2,402,050 0.9438 25.82 25.55 25.82 25.55 26.37 92,645 25.928 0.00%
2007-10-08 0 0.940 0.940 0.950 0.940 1.010 4,285,000 4,112,600 0.9598 25.82 25.82 26.10 25.82 27.75 155,985 26.365 -3.09%
2007-10-05 0 0.970 0.960 0.970 0.920 0.970 4,976,347 4,712,230 0.9469 26.65 26.37 26.65 25.27 26.65 181,152 26.013 4.30%
2007-10-04 0 0.930 0.920 0.930 0.910 0.970 2,645,000 2,477,500 0.9367 25.55 25.27 25.55 25.00 26.65 96,285 25.731 -2.11%
2007-10-03 0 0.950 0.940 0.950 0.920 0.990 9,396,215 9,029,454 0.9610 26.10 25.82 26.10 25.27 27.20 342,047 26.398 3.26%
2007-10-02 0 0.920 0.910 0.920 0.880 0.920 7,155,000 6,473,000 0.9047 25.27 25.00 25.27 24.17 25.27 260,461 24.852 3.37%
2007-09-28 0 0.890 0.880 0.890 0.860 0.890 2,955,000 2,601,650 0.8804 24.45 24.17 24.45 23.62 24.45 107,570 24.186 0.00%
2007-09-27 0 0.890 0.880 0.890 0.840 0.890 7,270,000 6,323,450 0.8698 24.45 24.17 24.45 23.08 24.45 264,647 23.894 4.71%
2007-09-25 0 0.850 0.840 0.850 0.840 0.870 6,305,000 5,373,150 0.8522 23.35 23.08 23.35 23.08 23.90 229,518 23.411 -1.16%
2007-09-24 0 0.860 0.850 0.860 0.850 0.900 3,535,000 3,064,850 0.8670 23.62 23.35 23.62 23.35 24.72 128,683 23.817 -2.27%
2007-09-21 0 0.880 0.870 0.890 0.850 0.900 9,215,000 8,034,200 0.8719 24.17 23.90 24.45 23.35 24.72 335,450 23.951 3.53%
2007-09-20 0 0.850 0.850 0.860 0.850 0.880 12,520,000 10,716,050 0.8559 23.35 23.35 23.62 23.35 24.17 455,760 23.512 -2.30%
2007-09-19 0 0.870 0.860 0.870 0.860 0.920 8,075,000 7,141,300 0.8844 23.90 23.62 23.90 23.62 25.27 293,951 24.294 -3.33%
2007-09-18 0 0.900 0.900 0.910 0.890 0.950 6,455,000 5,856,650 0.9073 24.72 24.72 25.00 24.45 26.10 234,979 24.924 -4.26%
2007-09-17 0 0.940 0.920 0.940 0.930 0.960 6,785,000 6,391,700 0.9420 25.82 25.27 25.82 25.55 26.37 246,992 25.878 -3.09%
2007-09-14 0 0.970 0.960 0.970 0.960 1.000 7,180,000 7,118,150 0.9914 26.65 26.37 26.65 26.37 27.47 261,371 27.234 -1.02%
2007-09-13 0 0.980 0.980 0.990 0.970 1.000 5,975,000 5,905,900 0.9884 26.92 26.92 27.20 26.65 27.47 217,505 27.153 0.00%
2007-09-12 0 0.980 0.970 0.980 0.970 0.990 3,755,000 3,678,550 0.9796 26.92 26.65 26.92 26.65 27.20 136,692 26.911 0.00%
2007-09-11 0 0.980 0.970 0.980 0.970 1.020 6,290,000 6,247,300 0.9932 26.92 26.65 26.92 26.65 28.02 228,972 27.284 -2.00%
2007-09-10 0 1.000 1.000 1.010 0.930 1.020 10,105,000 10,040,650 0.9936 27.47 27.47 27.75 25.55 28.02 367,848 27.296 1.01%
2007-09-07 0 0.990 0.970 0.990 0.950 1.000 7,880,000 7,726,600 0.9805 27.20 26.65 27.20 26.10 27.47 286,852 26.936 2.06%
2007-09-06 0 0.970 0.970 0.980 0.930 1.020 15,570,000 15,235,050 0.9785 26.65 26.65 26.92 25.55 28.02 566,788 26.880 -4.90%
2007-09-05 0 1.020 1.000 1.020 0.880 1.050 38,226,900 37,206,652 0.9733 28.02 27.47 28.02 24.17 28.84 1,391,558 26.737 18.60%
2007-09-04 0 0.860 0.850 0.860 0.850 0.870 13,419,000 11,537,430 0.8598 23.62 23.35 23.62 23.35 23.90 488,486 23.619 1.18%
2007-09-03 0 0.850 0.850 0.860 0.840 0.870 9,720,000 8,338,100 0.8578 23.35 23.35 23.62 23.08 23.90 353,833 23.565 0.00%
2007-08-31 0 0.850 0.840 0.850 0.840 0.880 4,353,000 3,710,800 0.8525 23.35 23.08 23.35 23.08 24.17 158,460 23.418 0.00%
2007-08-30 0 0.850 0.850 0.860 0.840 0.900 18,108,000 15,635,610 0.8635 23.35 23.35 23.62 23.08 24.72 659,178 23.720 -0.70%
2007-08-29 0 0.860 0.860 0.870 0.770 0.860 20,655,000 17,108,900 0.8283 23.51 23.51 23.79 21.05 23.51 755,409 22.649 4.88%
2007-08-28 0 0.820 0.820 0.830 0.810 0.880 4,622,469 3,874,925 0.8383 22.42 22.42 22.69 22.15 24.06 169,056 22.921 -4.65%
2007-08-27 0 0.860 0.850 0.860 0.840 0.870 7,962,468 6,796,000 0.8535 23.51 23.24 23.51 22.97 23.79 291,209 23.337 6.17%
2007-08-24 0 0.810 0.810 0.830 0.790 0.820 6,102,468 4,917,101 0.8058 22.15 22.15 22.69 21.60 22.42 223,184 22.032 1.25%
2007-08-23 0 0.800 0.800 0.820 0.770 0.890 27,427,468 22,502,450 0.8204 21.87 21.87 22.42 21.05 24.34 1,003,096 22.433 -3.61%
2007-08-22 0 0.830 0.830 0.840 0.810 0.840 12,437,468 10,199,976 0.8201 22.69 22.69 22.97 22.15 22.97 454,872 22.424 3.75%
2007-08-21 0 0.800 0.780 0.800 0.780 0.880 8,497,472 7,066,428 0.8316 21.87 21.33 21.87 21.33 24.06 310,775 22.738 -4.76%
2007-08-20 0 0.840 0.830 0.840 0.810 0.920 11,387,687 9,706,781 0.8524 22.97 22.69 22.97 22.15 25.16 416,478 23.307 6.33%
2007-08-17 0 0.790 0.770 0.790 0.680 0.870 29,775,000 22,357,900 0.7509 21.60 21.05 21.60 18.59 23.79 1,088,952 20.532 -2.47%
2007-08-16 0 0.810 0.800 0.830 0.800 0.990 48,345,000 40,755,500 0.8430 22.15 21.87 22.69 21.87 27.07 1,768,107 23.050 -21.36%
2007-08-15 1 1.030 1.030 1.050 1.030 1.070 5,984,058 6,392,983 1.0683 28.16 28.16 28.71 28.16 29.26 218,853 29.211 -4.63%
2007-08-14 0 1.080 1.070 1.080 1.000 1.080 14,846,000 15,646,060 1.0539 29.53 29.26 29.53 27.34 29.53 542,958 28.816 10.20%
2007-08-13 0 0.980 0.970 0.990 0.970 1.000 8,420,000 8,327,450 0.9890 26.80 26.52 27.07 26.52 27.34 307,942 27.042 0.00%
2007-08-10 0 0.980 0.970 0.990 0.970 1.000 7,980,000 7,845,300 0.9831 26.80 26.52 27.07 26.52 27.34 291,850 26.881 -4.85%
2007-08-09 0 1.030 1.020 1.030 1.020 1.080 27,025,000 28,142,450 1.0413 28.16 27.89 28.16 27.89 29.53 988,377 28.473 3.00%
2007-08-08 0 1.000 1.000 1.010 0.960 1.020 44,245,000 44,082,100 0.9963 27.34 27.34 27.62 26.25 27.89 1,618,159 27.242 4.17%
2007-08-07 0 0.960 0.950 0.960 0.950 1.160 18,720,000 19,299,800 1.0310 26.25 25.98 26.25 25.98 31.72 684,641 28.190 -14.29%
2007-08-06 0 1.120 1.110 1.120 1.100 1.140 5,206,000 5,785,980 1.1114 30.62 30.35 30.62 30.08 31.17 190,397 30.389 -3.45%
2007-08-03 0 1.160 1.150 1.160 1.130 1.160 3,620,000 4,145,100 1.1451 31.72 31.44 31.72 30.90 31.72 132,393 31.309 0.00%
2007-08-02 0 1.160 1.160 1.170 1.110 1.220 6,445,000 7,487,550 1.1618 31.72 31.72 31.99 30.35 33.36 235,711 31.766 -0.85%
2007-08-01 0 1.170 1.170 1.180 1.160 1.220 24,182,000 28,592,710 1.1824 31.99 31.99 32.26 31.72 33.36 884,401 32.330 0.86%
2007-07-31 0 1.160 1.140 1.160 1.110 1.200 35,395,000 40,620,800 1.1476 31.72 31.17 31.72 30.35 32.81 1,294,490 31.380 3.57%
2007-07-30 0 1.120 1.110 1.120 1.100 1.220 28,280,000 32,560,400 1.1514 30.62 30.35 30.62 30.08 33.36 1,034,276 31.481 -8.20%
2007-07-27 0 1.220 1.210 1.220 1.200 1.250 19,090,000 23,209,200 1.2158 33.36 33.08 33.36 32.81 34.18 698,173 33.243 -3.17%
2007-07-26 0 1.260 1.250 1.260 1.250 1.300 24,145,000 30,622,500 1.2683 34.45 34.18 34.45 34.18 35.55 883,048 34.678 -2.33%
2007-07-25 0 1.290 1.280 1.290 1.260 1.300 32,520,000 41,442,860 1.2744 35.27 35.00 35.27 34.45 35.55 1,189,344 34.845 -0.77%
2007-07-24 0 1.300 1.280 1.300 1.250 1.330 41,440,000 52,962,200 1.2780 35.55 35.00 35.55 34.18 36.37 1,515,572 34.945 -2.26%
2007-07-23 0 1.330 1.310 1.320 1.300 1.340 10,275,000 13,530,750 1.3169 36.37 35.82 36.09 35.55 36.64 375,784 36.007 3.10%
2007-07-20 0 1.290 1.290 1.300 1.260 1.300 11,445,000 14,607,000 1.2763 35.27 35.27 35.55 34.45 35.55 418,574 34.897 0.00%
2007-07-19 0 1.290 1.290 1.300 1.260 1.310 17,035,000 21,910,500 1.2862 35.27 35.27 35.55 34.45 35.82 623,016 35.168 0.00%
2007-07-18 0 1.290 1.290 1.300 1.270 1.340 14,020,000 18,403,050 1.3126 35.27 35.27 35.55 34.73 36.64 512,749 35.891 1.57%
2007-07-17 0 1.270 1.260 1.270 1.250 1.300 8,410,000 10,604,200 1.2609 34.73 34.45 34.73 34.18 35.55 307,576 34.477 0.00%
2007-07-16 0 1.270 1.270 1.280 1.220 1.300 19,325,000 24,295,750 1.2572 34.73 34.73 35.00 33.36 35.55 706,767 34.376 -1.55%
2007-07-13 0 1.290 1.290 1.300 1.270 1.350 27,575,000 35,821,350 1.2991 35.27 35.27 35.55 34.73 36.91 1,008,492 35.520 0.78%
2007-07-12 0 1.280 1.270 1.280 1.270 1.350 21,405,185 27,734,037 1.2957 35.00 34.73 35.00 34.73 36.91 782,845 35.427 0.79%
2007-07-11 0 1.270 1.270 1.280 1.260 1.350 31,910,500 41,196,560 1.2910 34.73 34.73 35.00 34.45 36.91 1,167,053 35.300 -6.62%
2007-07-10 0 1.360 1.360 1.370 1.340 1.460 35,771,000 49,187,830 1.3751 37.19 37.19 37.46 36.64 39.92 1,308,242 37.598 -4.90%
2007-07-09 0 1.430 1.420 1.450 1.400 1.490 19,805,000 28,421,650 1.4351 39.10 38.83 39.65 38.28 40.74 724,322 39.239 -0.69%
2007-07-06 0 1.440 1.440 1.450 1.370 1.490 29,300,000 42,158,400 1.4389 39.37 39.37 39.65 37.46 40.74 1,071,580 39.342 -5.26%
2007-07-05 0 1.520 1.510 1.520 1.500 1.680 35,285,000 56,160,350 1.5916 41.56 41.29 41.56 41.01 45.94 1,290,467 43.519 1.33%
2007-07-04 0 1.500 1.510 1.520 1.350 1.530 39,775,000 57,898,050 1.4556 41.01 41.29 41.56 36.91 41.83 1,454,679 39.801 11.94%
2007-07-03 0 1.340 1.330 1.350 1.310 1.370 31,385,000 41,905,700 1.3352 36.64 36.37 36.91 35.82 37.46 1,147,834 36.509 3.88%
2007-06-29 0 1.290 1.280 1.290 1.260 1.330 105,022,217 135,486,611 1.2901 35.27 35.00 35.27 34.45 36.37 3,840,945 35.274 4.03%
2007-06-28 0 1.240 1.240 1.250 0.920 1.480 309,123,515 381,652,972 1.2346 33.91 33.91 34.18 25.16 40.47 11,305,479 33.758 -39.81%
2007-06-27 1 - - - - - 0 0 - 56.33 - - - - 0 - 0.00%
2007-06-26 0 2.060 2.050 2.060 2.050 2.200 4,580,000 9,533,050 2.0815 56.33 56.05 56.33 56.05 60.15 167,503 56.913 -5.50%
2007-06-25 0 2.180 2.180 2.190 2.140 2.260 5,705,000 12,736,850 2.2326 59.61 59.61 59.88 58.51 61.79 208,647 61.045 -2.24%
2007-06-22 0 2.230 2.220 2.230 2.150 2.230 21,635,000 47,191,200 2.1812 60.97 60.70 60.97 58.79 60.97 791,250 59.641 3.72%
2007-06-21 0 2.150 2.150 2.160 1.990 2.200 38,025,000 80,133,550 2.1074 58.79 58.79 59.06 54.41 60.15 1,390,677 57.622 8.04%
2007-06-20 0 1.990 1.980 1.990 1.950 2.020 27,870,000 55,490,250 1.9910 54.41 54.14 54.41 53.32 55.23 1,019,281 54.441 -1.49%
2007-06-18 0 2.020 2.000 2.010 1.970 2.050 12,750,000 25,651,800 2.0119 55.23 54.69 54.96 53.87 56.05 466,302 55.011 -2.88%
2007-06-15 0 2.080 2.070 2.080 2.050 2.150 6,710,000 13,998,100 2.0862 56.87 56.60 56.87 56.05 58.79 245,403 57.041 -3.26%
2007-06-14 0 2.150 2.140 2.150 2.130 2.170 6,075,000 12,995,350 2.1392 58.79 58.51 58.79 58.24 59.33 222,179 58.490 1.42%
2007-06-13 0 2.120 2.100 2.120 2.110 2.170 1,245,000 2,654,400 2.1320 57.97 57.42 57.97 57.69 59.33 45,533 58.296 -2.30%
2007-06-12 0 2.170 2.150 2.170 2.090 2.180 8,720,000 18,742,450 2.1494 59.33 58.79 59.33 57.15 59.61 318,914 58.770 3.83%
2007-06-11 0 2.090 2.080 2.090 2.070 2.140 2,970,000 6,208,000 2.0902 57.15 56.87 57.15 56.60 58.51 108,621 57.153 -1.42%
2007-06-08 0 2.120 2.120 2.130 2.090 2.130 3,260,700 6,856,820 2.1029 57.97 57.97 58.24 57.15 58.24 119,253 57.498 -0.47%
2007-06-07 0 2.130 2.120 2.130 2.070 2.150 895,000 1,892,650 2.1147 58.24 57.97 58.24 56.60 58.79 32,733 57.822 0.95%
2007-06-06 0 2.110 2.110 2.120 2.090 2.160 2,635,000 5,604,900 2.1271 57.69 57.69 57.97 57.15 59.06 96,369 58.161 -2.31%
2007-06-05 0 2.160 2.160 2.170 2.080 2.200 13,290,000 28,528,350 2.1466 59.06 59.06 59.33 56.87 60.15 486,051 58.694 1.89%
2007-06-04 0 2.120 2.110 2.140 2.000 2.150 18,945,000 39,530,600 2.0866 57.97 57.69 58.51 54.69 58.79 692,870 57.053 7.61%
2007-06-01 0 1.970 1.970 1.990 1.910 2.000 9,785,000 19,091,350 1.9511 53.87 53.87 54.41 52.22 54.69 357,864 53.348 0.51%
2007-05-31 0 1.960 1.950 1.970 1.900 2.030 19,740,000 38,634,931 1.9572 53.59 53.32 53.87 51.95 55.51 721,945 53.515 4.26%
2007-05-30 0 1.880 1.880 1.890 1.880 1.980 15,025,000 28,856,750 1.9206 51.40 51.40 51.68 51.40 54.14 549,505 52.514 -2.08%
2007-05-29 0 1.920 1.910 1.920 1.880 1.950 18,580,000 35,357,200 1.9030 52.50 52.22 52.50 51.40 53.32 679,521 52.033 -1.54%
2007-05-28 0 1.950 1.950 1.970 1.940 1.990 8,290,000 16,203,750 1.9546 53.32 53.32 53.87 53.05 54.41 303,188 53.445 -2.01%
2007-05-25 0 1.990 1.970 1.990 1.960 2.020 12,257,000 24,321,700 1.9843 54.41 53.87 54.41 53.59 55.23 448,271 54.257 -1.97%
2007-05-23 0 2.030 2.020 2.030 2.020 2.100 6,825,000 13,936,000 2.0419 55.51 55.23 55.51 55.23 57.42 249,609 55.831 -0.98%
2007-05-22 0 2.050 2.020 2.030 2.030 2.110 12,650,000 25,960,450 2.0522 56.05 55.23 55.51 55.51 57.69 462,645 56.113 -0.97%
2007-05-21 0 2.070 2.060 2.080 2.040 2.120 5,360,000 11,199,800 2.0895 56.60 56.33 56.87 55.78 57.97 196,030 57.133 1.97%
2007-05-18 0 2.030 2.030 2.040 2.020 2.090 9,565,000 19,532,850 2.0421 55.51 55.51 55.78 55.23 57.15 349,818 55.837 -3.79%
2007-05-17 0 2.110 2.080 2.110 2.090 2.200 9,414,000 20,085,350 2.1336 57.69 56.87 57.69 57.15 60.15 344,295 58.338 -4.09%
2007-05-16 0 2.200 2.200 2.210 2.050 2.210 26,745,000 56,800,100 2.1238 60.15 60.15 60.43 56.05 60.43 978,137 58.070 -0.45%
2007-05-15 0 2.210 2.200 2.210 2.200 2.290 10,600,000 23,578,300 2.2244 60.43 60.15 60.43 60.15 62.62 387,671 60.820 -1.78%
2007-05-14 0 2.250 2.260 2.280 2.230 2.300 11,630,182 26,350,810 2.2657 61.52 61.79 62.34 60.97 62.89 425,347 61.951 1.81%
2007-05-11 0 2.210 2.200 2.210 2.100 2.220 10,693,334 23,460,368 2.1939 60.43 60.15 60.43 57.42 60.70 391,084 59.988 -0.90%
2007-05-10 0 2.230 2.230 2.240 2.100 2.320 27,395,000 61,246,210 2.2357 60.97 60.97 61.25 57.42 63.44 1,001,909 61.130 7.21%
2007-05-09 0 2.080 2.090 2.100 2.020 2.130 9,115,000 19,100,150 2.0955 56.87 57.15 57.42 55.23 58.24 333,360 57.296 0.00%
2007-05-08 0 2.080 2.070 2.080 2.060 2.170 7,900,000 16,626,600 2.1046 56.87 56.60 56.87 56.33 59.33 288,924 57.547 -5.45%
2007-05-07 0 2.200 2.190 2.200 1.920 2.200 50,905,000 107,069,400 2.1033 60.15 59.88 60.15 52.50 60.15 1,861,733 57.511 16.40%
2007-05-04 0 1.890 1.880 1.890 1.890 1.940 5,105,000 9,731,400 1.9062 51.68 51.40 51.68 51.68 53.05 186,704 52.122 -0.53%
2007-05-03 0 1.900 1.890 1.900 1.890 1.950 2,425,000 4,647,550 1.9165 51.95 51.68 51.95 51.68 53.32 88,689 52.403 -2.06%
2007-05-02 0 1.940 1.900 1.940 1.880 1.950 5,400,217 10,247,312 1.8976 53.05 51.95 53.05 51.40 53.32 197,500 51.885 -0.51%
2007-04-30 0 1.950 1.920 1.950 1.830 1.950 4,990,000 9,531,700 1.9102 53.32 52.50 53.32 50.04 53.32 182,498 52.229 2.09%
2007-04-27 0 1.910 1.910 1.920 1.910 1.940 2,235,000 4,274,700 1.9126 52.22 52.22 52.50 52.22 53.05 81,740 52.296 -1.55%
2007-04-26 0 1.940 1.920 1.950 1.900 1.940 3,830,000 7,319,450 1.9111 53.05 52.50 53.32 51.95 53.05 140,073 52.254 2.11%
2007-04-25 0 1.900 1.900 1.920 1.900 2.000 11,351,000 22,390,230 1.9725 51.95 51.95 52.50 51.95 54.69 415,137 53.935 -3.55%
2007-04-24 0 1.970 1.970 1.980 1.910 2.000 16,425,000 32,234,650 1.9625 53.87 53.87 54.14 52.22 54.69 600,706 53.661 3.68%
2007-04-23 0 1.910 1.900 1.910 1.830 1.910 14,205,000 26,808,400 1.8873 51.95 51.68 51.95 49.78 51.95 522,249 51.333 4.95%
2007-04-20 0 1.820 1.820 1.830 1.800 1.850 4,055,000 7,373,960 1.8185 49.50 49.50 49.78 48.96 50.32 149,083 49.462 0.00%
2007-04-19 0 1.820 1.800 1.820 1.740 1.880 11,500,971 21,032,850 1.8288 49.50 48.96 49.50 47.33 51.14 422,835 49.742 1.68%
2007-04-18 0 1.790 1.770 1.790 1.730 1.790 3,455,000 6,110,100 1.7685 48.69 48.14 48.69 47.06 48.69 127,024 48.102 3.47%
2007-04-17 0 1.730 1.730 1.740 1.720 1.790 5,420,884 9,411,203 1.7361 47.06 47.06 47.33 46.78 48.69 199,300 47.221 0.00%
2007-04-16 0 1.730 1.720 1.750 1.660 1.820 9,460,000 16,386,200 1.7322 47.06 46.78 47.60 45.15 49.50 347,799 47.114 -4.95%
2007-04-13 0 1.820 1.820 1.840 1.800 1.890 5,255,000 9,618,000 1.8303 49.50 49.50 50.05 48.96 51.41 193,201 49.782 -1.62%
2007-04-12 0 1.850 1.840 1.850 1.840 1.890 2,640,000 4,901,050 1.8565 50.32 50.05 50.32 50.05 51.41 97,060 50.495 -2.63%
2007-04-11 0 1.900 1.880 1.890 1.890 1.930 5,630,000 10,753,650 1.9101 51.68 51.14 51.41 51.41 52.50 206,988 51.953 -1.04%
2007-04-10 0 1.920 1.920 1.930 1.900 1.930 6,270,000 12,011,050 1.9156 52.22 52.22 52.50 51.68 52.50 230,518 52.105 1.05%
2007-04-04 0 1.900 1.900 1.910 1.860 1.920 15,189,855 28,929,722 1.9045 51.68 51.68 51.95 50.59 52.22 558,458 51.803 2.15%
2007-04-03 0 1.860 1.860 1.880 1.850 1.900 4,480,000 8,415,800 1.8785 50.59 50.59 51.14 50.32 51.68 164,708 51.095 -1.06%
2007-04-02 0 1.880 1.870 1.890 1.800 1.900 4,285,000 7,996,850 1.8662 51.14 50.86 51.41 48.96 51.68 157,539 50.761 0.00%
2007-03-30 0 1.880 1.870 1.880 1.870 1.920 7,680,000 14,564,250 1.8964 51.14 50.86 51.14 50.86 52.22 282,357 51.581 -1.05%
2007-03-29 0 1.900 1.890 1.900 1.870 1.930 7,685,000 14,583,000 1.8976 51.68 51.41 51.68 50.86 52.50 282,540 51.614 1.60%
2007-03-28 0 1.870 1.860 1.870 1.800 1.890 3,080,000 5,702,400 1.8514 50.86 50.59 50.86 48.96 51.41 113,237 50.358 0.54%
2007-03-27 0 1.860 1.870 1.880 1.860 1.920 7,290,000 13,698,650 1.8791 50.59 50.86 51.14 50.59 52.22 268,018 51.111 -3.12%
2007-03-26 0 1.920 1.910 1.930 1.890 1.990 21,004,000 40,408,010 1.9238 52.22 51.95 52.50 51.41 54.13 772,216 52.327 1.59%
2007-03-23 0 1.890 1.890 1.900 1.830 1.900 10,457,500 19,653,900 1.8794 51.41 51.41 51.68 49.78 51.68 384,472 51.119 4.42%
2007-03-22 0 1.810 1.810 1.840 1.760 1.960 16,725,000 31,044,750 1.8562 49.23 49.23 50.05 47.87 53.31 614,898 50.488 -1.63%
2007-03-21 0 1.840 1.830 1.840 1.800 1.870 8,625,000 15,889,900 1.8423 50.05 49.78 50.05 48.96 50.86 317,100 50.110 2.22%
2007-03-20 0 1.800 1.800 1.810 1.720 1.830 19,745,000 35,300,600 1.7878 48.96 48.96 49.23 46.78 49.78 725,928 48.628 8.43%
2007-03-19 0 1.660 1.660 1.680 1.620 1.680 5,295,000 8,819,800 1.6657 45.15 45.15 45.70 44.06 45.70 194,672 45.306 2.47%
2007-03-16 0 1.620 1.620 1.630 1.610 1.660 12,265,000 20,043,700 1.6342 44.06 44.06 44.34 43.79 45.15 450,925 44.450 2.53%
2007-03-15 0 1.580 1.570 1.610 1.570 1.640 8,635,000 13,810,150 1.5993 42.98 42.70 43.79 42.70 44.61 317,467 43.501 1.94%
2007-03-14 0 1.550 1.520 1.550 1.500 1.580 8,895,000 13,660,750 1.5358 42.16 41.34 42.16 40.80 42.98 327,026 41.773 -4.32%
2007-03-13 0 1.620 1.610 1.620 1.590 1.720 19,665,000 32,035,850 1.6291 44.06 43.79 44.06 43.25 46.78 722,987 44.310 -5.81%
2007-03-12 0 1.720 1.710 1.720 1.680 1.750 6,618,333 11,272,816 1.7033 46.78 46.51 46.78 45.70 47.60 243,324 46.328 2.38%
2007-03-09 0 1.680 1.670 1.680 1.670 1.710 4,956,000 8,340,680 1.6829 45.70 45.42 45.70 45.42 46.51 182,208 45.776 1.20%
2007-03-08 0 1.660 1.650 1.660 1.640 1.700 10,113,333 16,922,666 1.6733 45.15 44.88 45.15 44.61 46.24 371,819 45.513 1.22%
2007-03-07 0 1.640 1.630 1.650 1.590 1.730 19,535,000 32,485,805 1.6630 44.61 44.34 44.88 43.25 47.06 718,208 45.232 -0.61%
2007-03-06 0 1.650 1.650 1.660 1.550 1.660 18,660,000 30,246,050 1.6209 44.88 44.88 45.15 42.16 45.15 686,038 44.088 2.48%
2007-03-05 0 1.610 1.550 1.560 1.540 1.790 19,930,000 32,766,450 1.6441 43.79 42.16 42.43 41.89 48.69 732,730 44.718 -10.56%
2007-03-02 0 1.800 1.770 1.830 1.740 1.910 14,720,000 26,486,750 1.7994 48.96 48.14 49.78 47.33 51.95 541,183 48.942 -2.17%
2007-03-01 0 1.840 1.830 1.840 1.810 1.970 17,105,000 32,464,050 1.8979 50.05 49.78 50.05 49.23 53.58 628,868 51.623 -1.60%
2007-02-28 0 1.870 1.860 1.880 1.510 1.900 33,925,000 59,500,850 1.7539 50.86 50.59 51.14 41.07 51.68 1,247,259 47.705 2.19%
2007-02-27 0 1.830 1.820 1.830 1.830 1.970 12,506,819 23,733,079 1.8976 49.78 49.50 49.78 49.78 53.58 459,815 51.614 -7.11%
2007-02-26 0 1.970 1.960 1.970 1.930 2.030 6,748,000 13,381,090 1.9830 53.58 53.31 53.58 52.50 55.22 248,091 53.936 -0.51%
2007-02-23 0 1.980 1.970 1.980 1.960 2.050 6,646,696 13,206,258 1.9869 53.86 53.58 53.86 53.31 55.76 244,367 54.043 -3.88%
2007-02-22 0 2.060 2.030 2.060 1.990 2.080 11,870,150 24,257,706 2.0436 56.03 55.22 56.03 54.13 56.58 436,408 55.585 3.52%
2007-02-21 0 1.990 1.960 2.000 1.950 2.040 15,645,000 31,192,100 1.9937 54.13 53.31 54.40 53.04 55.49 575,191 54.229 2.05%
2007-02-16 0 1.950 1.920 1.940 1.800 2.050 42,548,214 82,586,071 1.9410 53.04 52.22 52.77 48.96 55.76 1,564,293 52.795 8.33%
2007-02-15 0 1.800 1.770 1.810 1.740 1.860 22,288,300 39,885,023 1.7895 48.96 48.14 49.23 47.33 50.59 819,433 48.674 -1.64%
2007-02-14 0 1.830 1.820 1.830 1.740 1.920 35,085,000 63,734,950 1.8166 49.78 49.50 49.78 47.33 52.22 1,289,906 49.411 -2.66%
2007-02-13 0 1.880 1.860 1.880 1.820 2.010 355,490,000 668,572,800 1.8807 51.14 50.59 51.14 49.50 54.67 13,069,654 51.155 -6.93%
2007-02-12 1 - - - - - 0 0 - 54.94 - - - - 0 - 0.00%
2007-02-09 1 2.020 2.020 2.030 2.010 2.090 2,769,000 5,649,850 2.0404 54.94 54.94 55.22 54.67 56.85 101,803 55.498 -3.35%
2007-02-08 0 2.090 2.090 2.110 2.000 2.130 16,181,300 33,868,856 2.0931 56.85 56.85 57.39 54.40 57.94 594,908 56.931 3.98%
2007-02-07 0 2.010 2.000 2.020 1.920 2.140 8,810,000 17,755,250 2.0154 54.67 54.40 54.94 52.22 58.21 323,901 54.817 -6.07%
2007-02-06 0 2.140 2.130 2.150 1.900 2.180 45,640,000 93,244,500 2.0430 58.21 57.94 58.48 51.68 59.30 1,677,963 55.570 13.23%
2007-02-05 0 1.890 1.890 1.900 1.750 1.900 13,748,000 25,215,960 1.8342 51.41 51.41 51.68 47.60 51.68 505,448 49.888 6.18%
2007-02-02 0 1.780 1.750 1.780 1.630 1.780 13,600,000 23,285,500 1.7122 48.42 47.60 48.42 44.34 48.42 500,006 46.570 9.20%
2007-02-01 0 1.630 1.600 1.630 1.500 1.630 9,590,000 15,170,300 1.5819 44.34 43.52 44.34 40.80 44.34 352,578 43.027 7.24%
2007-01-31 0 1.520 1.500 1.520 1.490 1.580 4,090,000 6,258,550 1.5302 41.34 40.80 41.34 40.53 42.98 150,370 41.621 -1.94%
2007-01-30 0 1.550 1.540 1.560 1.540 1.580 8,825,000 13,782,250 1.5617 42.16 41.89 42.43 41.89 42.98 324,453 42.478 1.31%
2007-01-29 0 1.530 1.530 1.540 1.500 1.530 1,120,000 1,701,050 1.5188 41.62 41.62 41.89 40.80 41.62 41,177 41.311 2.00%
2007-01-26 0 1.500 1.500 1.510 1.450 1.510 4,530,000 6,729,250 1.4855 40.80 40.80 41.07 39.44 41.07 166,546 40.405 -1.32%
2007-01-25 0 1.520 1.510 1.520 1.510 1.560 3,245,000 4,973,450 1.5327 41.34 41.07 41.34 41.07 42.43 119,303 41.688 -1.30%
2007-01-24 0 1.540 1.540 1.550 1.500 1.540 2,205,000 3,336,750 1.5133 41.89 41.89 42.16 40.80 41.89 81,067 41.160 0.00%
2007-01-23 0 1.540 1.530 1.540 1.470 1.550 8,230,000 12,394,200 1.5060 41.89 41.62 41.89 39.98 42.16 302,577 40.962 0.65%
2007-01-22 0 1.530 1.530 1.560 1.530 1.630 6,225,000 9,815,350 1.5768 41.62 41.62 42.43 41.62 44.34 228,863 42.887 -3.77%
2007-01-19 0 1.590 1.580 1.590 1.570 1.640 13,195,000 21,101,550 1.5992 43.25 42.98 43.25 42.70 44.61 485,117 43.498 1.27%
2007-01-18 0 1.570 1.570 1.580 1.530 1.590 9,905,000 15,466,200 1.5615 42.70 42.70 42.98 41.62 43.25 364,159 42.471 3.97%
2007-01-17 0 1.510 1.500 1.510 1.420 1.520 7,715,000 11,573,750 1.5002 41.07 40.80 41.07 38.62 41.34 283,643 40.804 4.86%
2007-01-16 0 1.440 1.440 1.460 1.420 1.520 2,575,000 3,756,750 1.4589 39.17 39.17 39.71 38.62 41.34 94,670 39.682 -3.36%
2007-01-15 0 1.490 1.470 1.490 1.480 1.530 7,870,000 11,726,250 1.4900 40.53 39.98 40.53 40.26 41.62 289,342 40.527 2.05%
2007-01-12 0 1.460 1.450 1.470 1.370 1.510 13,645,000 19,777,900 1.4495 39.71 39.44 39.98 37.26 41.07 501,661 39.425 6.57%
2007-01-11 0 1.370 1.360 1.390 1.360 1.400 5,935,000 8,206,300 1.3827 37.26 36.99 37.81 36.99 38.08 218,201 37.609 -1.44%
2007-01-10 0 1.390 1.380 1.390 1.360 1.400 2,615,000 3,633,750 1.3896 37.81 37.54 37.81 36.99 38.08 96,141 37.796 -0.71%
2007-01-09 0 1.400 1.390 1.410 1.360 1.420 2,460,000 3,422,900 1.3914 38.08 37.81 38.35 36.99 38.62 90,442 37.846 0.00%
2007-01-08 0 1.400 1.400 1.410 1.350 1.410 2,895,000 3,991,450 1.3787 38.08 38.08 38.35 36.72 38.35 106,435 37.501 -0.71%
2007-01-05 0 1.410 1.400 1.410 1.380 1.440 2,155,000 3,041,250 1.4113 38.35 38.08 38.35 37.54 39.17 79,229 38.386 -2.76%
2007-01-04 0 1.450 1.440 1.460 1.430 1.480 4,405,000 6,412,950 1.4558 39.44 39.17 39.71 38.90 40.26 161,951 39.598 -0.68%
2007-01-03 0 1.460 1.450 1.470 1.440 1.480 2,495,000 3,620,900 1.4513 39.71 39.44 39.98 39.17 40.26 91,729 39.474 -1.35%
2007-01-02 0 1.480 1.470 1.480 1.440 1.490 2,465,000 3,612,900 1.4657 40.26 39.98 40.26 39.17 40.53 90,626 39.866 0.00%
2006-12-29 0 1.480 1.440 1.480 1.400 1.480 6,500,000 9,398,200 1.4459 40.26 39.17 40.26 38.08 40.26 238,974 39.327 4.23%
2006-12-28 0 1.420 1.400 1.420 1.390 1.460 3,245,000 4,614,600 1.4221 38.62 38.08 38.62 37.81 39.71 119,303 38.680 -2.07%
2006-12-27 0 1.450 1.450 1.460 1.380 1.460 6,150,000 8,861,500 1.4409 39.44 39.44 39.71 37.54 39.71 226,106 39.192 0.69%
2006-12-22 0 1.440 1.430 1.440 1.390 1.440 4,225,000 5,949,500 1.4082 39.17 38.90 39.17 37.81 39.17 155,333 38.302 1.41%
2006-12-21 0 1.420 1.410 1.420 1.410 1.480 3,510,000 5,035,100 1.4345 38.62 38.35 38.62 38.35 40.26 129,046 39.018 -4.05%
2006-12-20 0 1.480 1.480 1.490 1.470 1.520 3,670,000 5,457,700 1.4871 40.26 40.26 40.53 39.98 41.34 134,928 40.449 -2.63%
2006-12-19 0 1.520 1.500 1.520 1.500 1.560 4,195,000 6,360,750 1.5163 41.34 40.80 41.34 40.80 42.43 154,230 41.242 0.66%
2006-12-18 0 1.510 1.470 1.510 1.430 1.570 3,995,000 5,936,750 1.4860 41.07 39.98 41.07 38.90 42.70 146,877 40.420 2.03%
2006-12-15 0 1.480 1.470 1.480 1.330 1.480 30,425,000 41,740,000 1.3719 40.26 39.98 40.26 36.18 40.26 1,118,581 37.315 11.28%
2006-12-14 0 1.330 1.330 1.340 1.320 1.350 6,300,000 8,420,950 1.3367 36.18 36.18 36.45 35.90 36.72 231,621 36.357 -0.75%
2006-12-13 0 1.340 1.340 1.350 1.320 1.370 8,100,000 10,857,250 1.3404 36.45 36.45 36.72 35.90 37.26 297,798 36.458 -1.47%
2006-12-12 0 1.360 1.350 1.360 1.280 1.360 9,525,000 12,577,500 1.3205 36.99 36.72 36.99 34.82 36.99 350,188 35.916 0.74%
2006-12-11 0 1.350 1.340 1.360 1.340 1.390 4,800,000 6,518,500 1.3580 36.72 36.45 36.99 36.45 37.81 176,473 36.938 -0.74%
2006-12-08 0 1.360 1.360 1.370 1.290 1.400 10,600,000 14,380,250 1.3566 36.99 36.99 37.26 35.09 38.08 389,711 36.900 0.74%
2006-12-07 0 1.350 1.340 1.370 1.220 1.360 12,475,000 16,328,250 1.3089 36.72 36.45 37.26 33.18 36.99 458,646 35.601 7.14%
2006-12-06 0 1.260 1.250 1.260 1.160 1.300 15,850,000 19,792,750 1.2488 34.27 34.00 34.27 31.55 35.36 582,728 33.966 -3.82%
2006-12-05 0 1.310 1.300 1.320 1.310 1.420 2,300,000 3,132,000 1.3617 35.63 35.36 35.90 35.63 38.62 84,560 37.039 -6.43%
2006-12-04 0 1.400 1.390 1.400 1.320 1.450 2,350,000 3,243,000 1.3800 38.08 37.81 38.08 35.90 39.44 86,398 37.536 -0.43%
2006-12-01 0 7.030 7.030 7.040 6.850 7.140 4,205,000 29,507,450 7.0172 38.24 38.24 38.30 37.26 38.84 772,988 38.173 0.43%
2006-11-30 0 7.000 7.000 7.030 6.720 7.000 5,590,000 38,562,450 6.8985 38.08 38.08 38.24 36.56 38.08 1,027,587 37.527 6.06%
2006-11-29 0 6.600 6.600 6.640 6.500 6.890 3,330,000 22,274,400 6.6890 35.90 35.90 36.12 35.36 37.48 612,140 36.388 2.96%
2006-11-28 0 6.410 6.400 6.430 6.400 7.020 5,343,400 35,609,382 6.6642 34.87 34.82 34.98 34.82 38.19 982,255 36.253 -9.34%
2006-11-27 0 7.070 7.000 7.070 6.900 7.080 3,050,000 21,231,000 6.9610 38.46 38.08 38.46 37.54 38.51 560,669 37.867 3.82%
2006-11-24 0 6.810 6.810 6.860 6.800 6.980 3,835,000 26,372,700 6.8768 37.05 37.05 37.32 36.99 37.97 704,972 37.410 1.34%
2006-11-23 0 6.720 6.720 6.780 6.700 6.980 2,910,400 19,855,280 6.8222 36.56 36.56 36.88 36.45 37.97 535,007 37.112 -1.90%
2006-11-22 0 6.850 6.850 6.880 6.600 6.910 3,480,000 23,491,750 6.7505 37.26 37.26 37.43 35.90 37.59 639,714 36.722 5.06%
2006-11-21 0 6.520 6.490 6.520 6.100 6.600 3,425,000 21,918,050 6.3994 35.47 35.31 35.47 33.18 35.90 629,604 34.812 7.77%
2006-11-20 0 6.050 6.040 6.100 6.050 6.200 1,395,000 8,545,850 6.1261 32.91 32.86 33.18 32.91 33.73 256,437 33.325 0.67%
2006-11-17 0 6.010 6.000 6.010 5.950 6.320 2,770,000 17,079,800 6.1660 32.69 32.64 32.69 32.37 34.38 509,198 33.543 -0.83%
2006-11-16 0 6.060 6.050 6.080 5.740 6.140 6,690,000 39,783,600 5.9467 32.97 32.91 33.07 31.23 33.40 1,229,795 32.350 7.64%
2006-11-15 0 5.630 5.550 5.640 5.260 5.700 4,435,000 24,060,750 5.4252 30.63 30.19 30.68 28.61 31.01 815,268 29.513 7.65%
2006-11-14 0 5.230 5.220 5.260 5.230 5.290 1,850,000 9,727,950 5.2584 28.45 28.40 28.61 28.45 28.78 340,078 28.605 0.58%
2006-11-13 0 5.200 5.200 5.220 5.170 5.260 2,895,000 15,089,450 5.2122 28.29 28.29 28.40 28.12 28.61 532,176 28.354 1.36%
2006-11-10 0 5.130 5.120 5.140 5.080 5.150 905,000 4,634,300 5.1208 27.91 27.85 27.96 27.63 28.02 166,362 27.857 0.59%
2006-11-09 0 5.100 5.070 5.120 5.000 5.100 2,150,000 10,900,200 5.0699 27.74 27.58 27.85 27.20 27.74 395,226 27.580 2.41%
2006-11-08 0 4.980 4.920 4.990 4.940 5.200 2,375,000 11,997,000 5.0514 27.09 26.76 27.15 26.87 28.29 436,587 27.479 -2.92%
2006-11-07 0 5.130 5.130 5.140 5.080 5.140 2,435,000 12,448,450 5.1123 27.91 27.91 27.96 27.63 27.96 447,616 27.811 1.58%
2006-11-06 0 5.050 5.040 5.050 5.040 5.080 1,399,000 7,075,790 5.0577 27.47 27.42 27.47 27.42 27.63 257,172 27.514 0.00%
2006-11-03 0 5.050 5.040 5.050 5.000 5.080 1,750,000 8,826,950 5.0440 27.47 27.42 27.47 27.20 27.63 321,695 27.439 0.00%
2006-11-02 0 5.050 5.010 5.070 5.000 5.090 3,300,000 16,671,700 5.0520 27.47 27.25 27.58 27.20 27.69 606,625 27.483 0.00%
2006-11-01 0 5.050 5.040 5.060 4.960 5.080 2,250,000 11,283,250 5.0148 27.47 27.42 27.53 26.98 27.63 413,608 27.280 1.81%
2006-10-31 0 4.960 4.950 4.960 4.870 4.960 715,000 3,520,750 4.9241 26.98 26.93 26.98 26.49 26.98 131,436 26.787 1.85%
2006-10-27 0 4.870 4.840 4.870 4.840 4.940 755,000 3,690,750 4.8884 26.49 26.33 26.49 26.33 26.87 138,789 26.593 -0.61%
2006-10-26 0 4.900 4.900 4.920 4.900 4.980 1,445,000 7,110,550 4.9208 26.66 26.66 26.76 26.66 27.09 265,628 26.769 0.00%
2006-10-25 0 4.900 4.890 4.900 4.890 5.000 815,000 4,000,050 4.9080 26.66 26.60 26.66 26.60 27.20 149,818 26.699 0.62%
2006-10-24 0 4.870 4.870 4.880 4.870 4.870 255,000 1,241,850 4.8700 26.49 26.49 26.55 26.49 26.49 46,876 26.492 0.00%
2006-10-23 0 4.870 4.840 4.880 4.830 4.890 390,000 1,896,050 4.8617 26.49 26.33 26.55 26.27 26.60 71,692 26.447 -0.20%
2006-10-20 0 4.880 4.860 4.880 4.840 4.910 840,000 4,101,250 4.8824 26.55 26.44 26.55 26.33 26.71 154,414 26.560 0.62%
2006-10-19 0 4.850 4.830 4.850 4.830 4.900 340,000 1,652,300 4.8597 26.38 26.27 26.38 26.27 26.66 62,501 26.436 -1.02%
2006-10-18 0 4.900 4.900 4.910 4.860 4.930 4,125,000 20,313,700 4.9245 26.66 26.66 26.71 26.44 26.82 758,282 26.789 -0.61%
2006-10-17 0 4.930 4.900 4.940 4.900 4.930 495,000 2,433,700 4.9166 26.82 26.66 26.87 26.66 26.82 90,994 26.746 0.20%
2006-10-16 0 4.920 4.890 4.920 4.880 4.920 480,000 2,351,800 4.8996 26.76 26.60 26.76 26.55 26.76 88,236 26.653 0.61%
2006-10-13 0 4.890 4.890 4.900 4.850 4.900 270,000 1,317,700 4.8804 26.60 26.60 26.66 26.38 26.66 49,633 26.549 0.41%
2006-10-12 0 4.870 4.870 4.900 4.870 4.940 230,000 1,125,400 4.8930 26.49 26.49 26.66 26.49 26.87 42,280 26.618 -1.02%
2006-10-11 0 4.920 4.910 4.940 4.920 4.950 180,000 887,750 4.9319 26.76 26.71 26.87 26.76 26.93 33,089 26.829 -0.61%
2006-10-10 0 4.950 4.940 4.950 4.930 4.950 415,000 2,051,800 4.9441 26.93 26.87 26.93 26.82 26.93 76,288 26.896 0.20%
2006-10-09 0 4.940 4.940 4.970 4.940 5.000 925,000 4,583,050 4.9546 26.87 26.87 27.04 26.87 27.20 170,039 26.953 -1.00%
2006-10-06 0 4.990 4.970 4.990 4.710 5.020 6,475,000 31,758,200 4.9047 27.15 27.04 27.15 25.62 27.31 1,190,273 26.681 6.40%
2006-10-05 0 4.690 4.670 4.700 4.500 4.710 1,940,000 9,006,550 4.6426 25.51 25.40 25.57 24.48 25.62 356,622 25.255 4.22%
2006-10-04 0 4.500 4.480 4.500 4.460 4.500 495,000 2,218,350 4.4815 24.48 24.37 24.48 24.26 24.48 90,994 24.379 0.67%
2006-10-03 0 4.470 4.460 4.470 4.450 4.480 695,000 3,105,500 4.4683 24.32 24.26 24.32 24.21 24.37 127,759 24.307 0.00%
2006-09-29 0 4.470 4.460 4.480 4.450 4.480 295,000 1,317,700 4.4668 24.32 24.26 24.37 24.21 24.37 54,229 24.299 -0.22%
2006-09-28 0 4.480 4.450 4.480 4.450 4.510 865,000 3,866,350 4.4698 24.37 24.21 24.37 24.21 24.53 159,009 24.315 0.00%
2006-09-27 0 4.480 4.460 4.480 4.450 4.500 800,000 3,577,200 4.4715 24.37 24.26 24.37 24.21 24.48 147,061 24.325 -1.10%
2006-09-26 0 4.530 4.520 4.530 4.510 4.600 740,000 3,373,100 4.5582 24.64 24.59 24.64 24.53 25.02 136,031 24.797 -0.44%
2006-09-25 0 4.550 4.550 4.570 4.540 4.600 145,000 660,300 4.5538 24.75 24.75 24.86 24.70 25.02 26,655 24.772 -0.44%
2006-09-22 0 4.570 4.560 4.580 4.570 4.600 110,000 504,450 4.5859 24.86 24.81 24.91 24.86 25.02 20,221 24.947 -0.65%
2006-09-21 0 4.600 4.590 4.600 4.570 4.620 1,045,000 4,810,650 4.6035 25.02 24.97 25.02 24.86 25.13 192,098 25.043 0.88%
2006-09-20 0 4.560 4.560 4.570 4.520 4.580 310,000 1,414,150 4.5618 24.81 24.81 24.86 24.59 24.91 56,986 24.816 0.66%
2006-09-19 0 4.530 4.530 4.550 4.500 4.550 400,000 1,806,000 4.5150 24.64 24.64 24.75 24.48 24.75 73,530 24.561 0.67%
2006-09-18 0 4.500 4.500 4.510 4.450 4.510 210,000 943,000 4.4905 24.48 24.48 24.53 24.21 24.53 38,603 24.428 1.35%
2006-09-15 0 4.440 4.430 4.450 4.440 4.480 235,000 1,048,100 4.4600 24.15 24.10 24.21 24.15 24.37 43,199 24.262 -0.45%
2006-09-14 0 4.460 4.450 4.460 4.450 4.520 80,000 357,950 4.4744 24.26 24.21 24.26 24.21 24.59 14,706 24.340 -1.33%
2006-09-13 0 4.520 4.520 4.530 4.450 4.540 210,000 941,600 4.4838 24.59 24.59 24.64 24.21 24.70 38,603 24.392 0.44%
2006-09-12 0 4.500 4.480 4.500 4.450 4.500 270,000 1,208,850 4.4772 24.48 24.37 24.48 24.21 24.48 49,633 24.356 -0.22%
2006-09-11 0 4.510 4.510 4.560 4.440 4.560 1,130,000 5,104,250 4.5170 24.53 24.53 24.81 24.15 24.81 207,723 24.572 -0.22%
2006-09-08 0 4.520 4.520 4.550 4.410 4.590 1,800,000 8,125,850 4.5144 24.59 24.59 24.75 23.99 24.97 330,887 24.558 -0.22%
2006-09-07 0 4.530 4.490 4.530 4.460 4.540 260,000 1,172,600 4.5100 24.64 24.43 24.64 24.26 24.70 47,795 24.534 1.80%
2006-09-06 0 4.450 4.410 4.450 4.360 4.450 105,000 462,000 4.4000 24.21 23.99 24.21 23.72 24.21 19,302 23.936 1.37%
2006-09-05 0 4.390 4.350 4.400 4.350 4.400 105,000 459,150 4.3729 23.88 23.66 23.94 23.66 23.94 19,302 23.788 0.92%
2006-09-04 0 4.350 4.310 4.400 4.270 4.440 520,000 2,252,750 4.3322 23.66 23.45 23.94 23.23 24.15 95,589 23.567 -2.90%
2006-09-01 0 4.480 4.480 4.490 4.480 4.560 245,000 1,103,450 4.5039 24.37 24.37 24.43 24.37 24.81 45,037 24.501 -1.32%
2006-08-31 0 4.540 4.540 4.550 4.540 4.580 190,000 865,350 4.5545 24.70 24.70 24.75 24.70 24.91 34,927 24.776 -0.87%
2006-08-30 0 4.580 4.580 4.600 4.570 4.590 215,000 988,200 4.5963 24.91 24.91 25.02 24.86 24.97 39,523 25.003 -0.43%
2006-08-29 0 4.600 4.570 4.610 4.560 4.620 590,000 2,708,450 4.5906 25.02 24.86 25.08 24.81 25.13 108,457 24.973 -0.22%
2006-08-28 0 4.610 4.600 4.620 4.600 4.700 405,000 1,869,800 4.6168 25.08 25.02 25.13 25.02 25.57 74,449 25.115 -0.43%
2006-08-25 0 4.630 4.630 4.650 4.620 4.660 2,635,000 12,201,800 4.6307 25.19 25.19 25.30 25.13 25.35 484,381 25.190 -0.43%
2006-08-24 0 4.650 4.630 4.670 4.630 4.670 520,000 2,411,750 4.6380 25.30 25.19 25.40 25.19 25.40 95,589 25.230 0.00%
2006-08-23 0 4.670 4.670 4.690 4.630 4.700 890,000 4,149,400 4.6622 25.30 25.30 25.40 25.08 25.46 164,309 25.254 -0.43%
2006-08-22 0 4.690 4.690 4.700 4.660 4.700 2,375,000 11,148,700 4.6942 25.40 25.40 25.46 25.24 25.46 438,464 25.427 0.21%
2006-08-21 0 4.680 4.640 4.680 4.600 4.720 2,145,000 10,045,050 4.6830 25.35 25.13 25.35 24.92 25.57 396,003 25.366 -0.64%
2006-08-18 0 4.710 4.700 4.720 4.690 4.730 2,675,000 12,591,650 4.7072 25.51 25.46 25.57 25.40 25.62 493,849 25.497 0.00%
2006-08-17 0 4.710 4.700 4.710 4.680 4.740 1,190,000 5,602,000 4.7076 25.51 25.46 25.51 25.35 25.67 219,694 25.499 0.00%
2006-08-16 0 4.710 4.700 4.710 4.690 4.740 845,000 3,977,700 4.7073 25.51 25.46 25.51 25.40 25.67 156,001 25.498 0.86%
2006-08-15 0 4.670 4.650 4.680 4.630 4.780 1,870,000 8,788,350 4.6997 25.30 25.19 25.35 25.08 25.89 345,233 25.456 3.09%
2006-08-14 0 4.530 4.500 4.530 4.500 4.630 175,000 794,950 4.5426 24.54 24.37 24.54 24.37 25.08 32,308 24.605 -1.74%
2006-08-11 0 4.610 4.570 4.620 4.540 4.620 1,190,000 5,469,450 4.5962 24.97 24.75 25.02 24.59 25.02 219,694 24.896 1.54%
2006-08-10 0 4.540 4.500 4.540 4.470 4.600 1,075,000 4,868,500 4.5288 24.59 24.37 24.59 24.21 24.92 198,463 24.531 2.48%
2006-08-09 0 4.430 4.430 4.480 4.330 4.620 555,000 2,494,150 4.4940 24.00 24.00 24.27 23.45 25.02 102,462 24.342 -4.11%
2006-08-08 0 4.620 4.620 4.630 4.600 4.690 1,335,000 6,172,900 4.6239 25.02 25.02 25.08 24.92 25.40 246,463 25.046 -0.43%
2006-08-07 0 4.640 4.620 4.650 4.600 4.690 2,168,030 10,073,147 4.6462 25.13 25.02 25.19 24.92 25.40 400,254 25.167 0.00%
2006-08-04 0 4.640 4.650 4.680 4.640 4.710 1,945,000 9,091,150 4.6741 25.13 25.19 25.35 25.13 25.51 359,079 25.318 0.22%
2006-08-03 0 4.630 4.620 4.650 4.550 4.650 1,590,000 7,243,500 4.5557 25.08 25.02 25.19 24.65 25.19 293,540 24.676 3.12%
2006-08-02 0 4.490 4.490 4.500 4.400 4.530 830,000 3,721,350 4.4836 24.32 24.32 24.37 23.83 24.54 153,232 24.286 1.58%
2006-08-01 0 4.420 4.420 4.460 4.400 4.480 1,820,000 8,053,850 4.4252 23.94 23.94 24.16 23.83 24.27 336,002 23.970 -1.34%
2006-07-31 0 4.480 4.480 4.500 4.460 4.560 2,225,000 10,065,950 4.5240 24.27 24.27 24.37 24.16 24.70 410,772 24.505 0.00%
2006-07-28 0 4.480 4.470 4.480 4.310 4.490 1,575,000 6,986,750 4.4360 24.27 24.21 24.27 23.35 24.32 290,771 24.028 2.99%
2006-07-27 0 4.350 4.350 4.360 4.310 4.410 260,000 1,135,450 4.3671 23.56 23.56 23.62 23.35 23.89 48,000 23.655 0.00%
2006-07-26 0 4.350 4.310 4.350 4.290 4.380 930,000 4,019,300 4.3218 23.56 23.35 23.56 23.24 23.72 171,693 23.410 1.64%
2006-07-25 0 4.280 4.270 4.280 4.130 4.310 2,325,000 9,896,300 4.2565 23.18 23.13 23.18 22.37 23.35 429,233 23.056 3.88%
2006-07-24 0 4.120 4.080 4.120 4.000 4.150 575,000 2,350,250 4.0874 22.32 22.10 22.32 21.67 22.48 106,155 22.140 3.00%
2006-07-21 0 4.000 3.950 4.000 3.975 4.000 380,000 1,515,000 3.9868 21.67 21.40 21.67 21.53 21.67 70,154 21.595 -0.62%
2006-07-20 0 4.025 4.025 4.050 3.975 4.025 1,445,000 5,774,750 3.9964 21.80 21.80 21.94 21.53 21.80 266,771 21.647 1.90%
2006-07-19 0 3.950 3.950 3.975 3.900 3.950 930,000 3,651,250 3.9261 21.40 21.40 21.53 21.12 21.40 171,693 21.266 1.28%
2006-07-18 0 3.900 3.875 3.925 3.900 3.925 440,000 1,718,000 3.9045 21.12 20.99 21.26 21.12 21.26 81,231 21.149 -0.64%
2006-07-17 0 3.925 3.850 3.950 3.850 3.925 200,000 778,500 3.8925 21.26 20.85 21.40 20.85 21.26 36,923 21.084 0.00%
2006-07-14 0 3.925 3.925 3.975 3.900 4.000 540,000 2,130,125 3.9447 21.26 21.26 21.53 21.12 21.67 99,693 21.367 -1.26%
2006-07-13 0 3.975 3.950 3.975 3.875 4.025 445,000 1,742,500 3.9157 21.53 21.40 21.53 20.99 21.80 82,154 21.210 1.27%
2006-07-12 0 3.925 3.900 3.925 3.900 3.975 140,000 548,750 3.9196 21.26 21.12 21.26 21.12 21.53 25,846 21.231 0.64%
2006-07-11 0 3.900 3.900 3.925 3.900 4.050 250,000 991,875 3.9675 21.12 21.12 21.26 21.12 21.94 46,154 21.490 -2.50%
2006-07-10 0 4.000 3.975 4.025 3.875 4.025 675,000 2,684,625 3.9772 21.67 21.53 21.80 20.99 21.80 124,616 21.543 0.63%
2006-07-07 0 3.975 3.875 3.975 3.800 3.975 365,000 1,417,875 3.8846 21.53 20.99 21.53 20.58 21.53 67,385 21.041 6.71%
2006-07-06 0 3.725 3.700 3.725 3.700 3.775 1,321,000 4,933,875 3.7350 20.18 20.04 20.18 20.04 20.45 243,878 20.231 -0.67%
2006-07-05 0 3.750 3.725 3.750 3.725 3.800 515,000 1,939,125 3.7653 20.31 20.18 20.31 20.18 20.58 95,078 20.395 -1.96%
2006-07-04 0 3.825 3.800 3.900 3.825 4.050 985,000 3,879,750 3.9388 20.72 20.58 21.12 20.72 21.94 181,847 21.335 -3.77%
2006-07-03 0 3.975 3.950 3.975 3.975 4.000 130,000 518,000 3.9846 21.53 21.40 21.53 21.53 21.67 24,000 21.583 0.63%
2006-06-30 0 3.950 3.925 3.975 3.900 4.000 1,890,000 7,456,375 3.9452 21.40 21.26 21.53 21.12 21.67 348,925 21.370 3.95%
2006-06-29 0 3.800 3.775 3.800 3.750 3.900 585,000 2,221,875 3.7981 20.58 20.45 20.58 20.31 21.12 108,001 20.573 -1.94%
2006-06-28 0 3.875 3.800 3.875 3.875 3.900 280,000 1,088,000 3.8857 20.99 20.58 20.99 20.99 21.12 51,693 21.047 0.65%
2006-06-27 0 3.850 3.825 3.850 3.825 3.850 295,000 1,132,875 3.8403 20.85 20.72 20.85 20.72 20.85 54,462 20.801 -0.65%
2006-06-26 0 3.875 3.850 3.900 3.800 3.900 235,000 907,250 3.8606 20.99 20.85 21.12 20.58 21.12 43,385 20.912 1.31%
2006-06-23 0 3.825 3.775 3.825 3.775 3.825 277,000 1,052,150 3.7984 20.72 20.45 20.72 20.45 20.72 51,139 20.574 0.66%
2006-06-22 0 3.800 3.800 3.825 3.650 3.800 725,000 2,738,625 3.7774 20.58 20.58 20.72 19.77 20.58 133,847 20.461 6.29%
2006-06-21 0 3.575 3.550 3.600 3.500 3.625 265,000 948,750 3.5802 19.36 19.23 19.50 18.96 19.64 48,923 19.393 2.14%
2006-06-20 0 3.500 3.475 3.500 3.450 3.625 290,000 1,016,125 3.5039 18.96 18.82 18.96 18.69 19.64 53,539 18.979 -3.45%
2006-06-19 0 3.625 3.600 3.625 3.475 3.750 1,050,000 3,829,125 3.6468 19.64 19.50 19.64 18.82 20.31 193,847 19.753 5.07%
2006-06-16 0 3.450 3.425 3.450 3.300 3.475 1,460,000 4,941,000 3.3842 18.69 18.55 18.69 17.87 18.82 269,540 18.331 7.81%
2006-06-15 0 3.200 3.200 3.300 3.125 3.400 1,145,000 3,707,875 3.2383 17.33 17.33 17.87 16.93 18.42 211,386 17.541 -3.76%
2006-06-14 0 3.325 3.300 3.325 3.250 3.525 1,435,000 4,801,250 3.3458 18.01 17.87 18.01 17.60 19.09 264,925 18.123 -6.34%
2006-06-13 0 3.550 3.525 3.575 3.550 3.825 1,385,000 5,057,750 3.6518 19.23 19.09 19.36 19.23 20.72 255,694 19.780 -7.79%
2006-06-12 0 3.850 3.850 3.900 3.800 3.850 185,000 711,750 3.8473 20.85 20.85 21.12 20.58 20.85 34,154 20.839 0.65%
2006-06-09 0 3.825 3.775 3.800 3.700 3.900 975,000 3,692,750 3.7874 20.72 20.45 20.58 20.04 21.12 180,001 20.515 0.66%
2006-06-08 0 3.800 3.775 3.825 3.775 3.950 920,000 3,539,750 3.8476 20.58 20.45 20.72 20.45 21.40 169,847 20.841 -5.00%
2006-06-07 0 4.000 4.000 4.025 3.925 4.025 180,000 719,625 3.9979 21.67 21.67 21.80 21.26 21.80 33,231 21.655 1.91%
2006-06-06 0 3.925 3.925 3.975 3.925 4.050 445,000 1,772,500 3.9831 21.26 21.26 21.53 21.26 21.94 82,154 21.575 -3.09%
2006-06-05 0 4.050 4.050 4.075 3.850 4.100 1,995,000 7,712,700 3.8660 21.94 21.94 22.07 20.85 22.21 368,310 20.941 6.58%
2006-06-02 0 3.800 3.800 3.825 3.675 3.825 1,794,000 6,680,850 3.7240 20.58 20.58 20.72 19.91 20.72 331,202 20.172 -0.65%
2006-06-01 0 3.825 3.800 3.825 3.750 4.000 845,000 3,229,250 3.8216 20.72 20.58 20.72 20.31 21.67 156,001 20.700 -4.37%
2006-05-30 0 4.000 3.975 4.025 4.000 4.150 970,000 3,923,625 4.0450 21.67 21.53 21.80 21.67 22.48 179,078 21.910 -3.03%
2006-05-29 0 4.125 4.100 4.125 4.050 4.125 605,000 2,483,625 4.1052 22.34 22.21 22.34 21.94 22.34 111,693 22.236 1.85%
2006-05-26 0 4.050 4.025 4.075 3.900 4.200 1,955,000 7,965,125 4.0742 21.94 21.80 22.07 21.12 22.75 360,925 22.069 0.00%
2006-05-25 0 4.050 4.000 4.075 3.825 4.075 1,875,000 7,386,500 3.9395 21.94 21.67 22.07 20.72 22.07 346,156 21.339 8.00%
2006-05-24 0 3.750 3.750 3.775 3.625 4.050 5,640,000 21,350,125 3.7855 20.31 20.31 20.45 19.64 21.94 1,041,237 20.505 -5.66%
2006-05-23 0 3.975 3.975 4.000 3.750 4.400 5,900,000 23,584,125 3.9973 21.53 21.53 21.67 20.31 23.83 1,089,238 21.652 -9.66%
2006-05-22 0 4.400 4.350 4.375 4.100 4.800 2,030,000 9,244,625 4.5540 23.83 23.56 23.70 22.21 26.00 374,772 24.667 -8.33%
2006-05-19 0 4.800 4.775 4.825 4.800 4.950 945,000 4,582,500 4.8492 26.00 25.86 26.14 26.00 26.81 174,463 26.266 -3.03%
2006-05-18 0 4.950 4.925 4.950 4.875 4.975 540,000 2,670,625 4.9456 26.81 26.68 26.81 26.41 26.95 99,693 26.789 -1.00%
2006-05-17 0 5.000 5.000 5.050 4.800 5.000 1,395,000 6,893,750 4.9418 27.08 27.08 27.35 26.00 27.08 257,540 26.768 4.71%
2006-05-16 0 4.775 4.750 4.800 4.625 4.825 635,000 2,993,750 4.7146 25.86 25.73 26.00 25.05 26.14 117,232 25.537 -0.52%
2006-05-15 0 4.800 4.800 4.825 4.775 4.950 780,000 3,760,125 4.8207 26.00 26.00 26.14 25.86 26.81 144,001 26.112 -4.00%
2006-05-12 0 5.000 4.975 5.050 4.875 5.100 1,080,000 5,407,125 5.0066 27.08 26.95 27.35 26.41 27.62 199,386 27.119 0.00%
2006-05-11 0 5.000 4.975 5.000 4.850 5.000 980,000 4,834,750 4.9334 27.08 26.95 27.08 26.27 27.08 180,924 26.723 3.09%
2006-05-10 0 4.850 4.825 4.850 4.725 4.875 7,645,000 36,856,125 4.8209 26.27 26.14 26.27 25.59 26.41 1,411,394 26.113 0.52%
2006-05-09 0 4.825 4.825 4.850 4.800 4.950 890,000 4,314,875 4.8482 26.14 26.14 26.27 26.00 26.81 164,309 26.261 -1.53%
2006-05-08 0 4.900 4.900 4.925 4.900 5.000 720,000 3,565,625 4.9523 26.54 26.54 26.68 26.54 27.08 132,924 26.825 -1.51%
2006-05-04 0 4.975 4.975 5.000 4.900 4.975 1,115,000 5,513,125 4.9445 26.95 26.95 27.08 26.54 26.95 205,847 26.783 1.02%
2006-05-03 0 4.925 4.925 4.950 4.850 5.100 1,430,000 7,106,875 4.9698 26.68 26.68 26.81 26.27 27.62 264,002 26.920 0.00%
2006-05-02 0 4.925 4.900 4.925 4.700 4.950 2,125,000 10,311,500 4.8525 26.68 26.54 26.68 25.46 26.81 392,310 26.284 5.91%
2006-04-28 0 4.650 4.625 4.650 4.425 4.675 1,070,000 4,926,000 4.6037 25.19 25.05 25.19 23.97 25.32 197,540 24.937 -1.06%
2006-04-27 0 4.700 4.675 4.725 4.550 4.750 2,000,000 9,381,125 4.6906 25.46 25.32 25.59 24.65 25.73 369,233 25.407 4.44%
2006-04-26 0 4.500 4.475 4.525 4.300 4.525 735,000 3,301,375 4.4917 24.37 24.24 24.51 23.29 24.51 135,693 24.330 3.45%
2006-04-25 0 4.350 4.350 4.400 4.275 4.350 980,000 4,216,750 4.3028 23.56 23.56 23.83 23.16 23.56 180,924 23.307 -1.14%
2006-04-24 0 4.400 4.400 4.450 4.375 4.450 875,000 3,851,375 4.4016 23.83 23.83 24.10 23.70 24.10 161,539 23.842 -2.22%
2006-04-21 0 4.500 4.475 4.500 4.475 4.550 438,400 1,975,510 4.5062 24.37 24.24 24.37 24.24 24.65 80,936 24.408 0.78%
2006-04-20 0 4.500 4.500 4.550 4.500 4.625 1,090,000 4,944,625 4.5364 24.19 24.19 24.45 24.19 24.86 202,809 24.381 0.00%
2006-04-19 0 4.500 4.475 4.500 4.475 4.550 1,275,000 5,742,375 4.5038 24.19 24.05 24.19 24.05 24.45 237,231 24.206 0.56%
2006-04-18 0 4.475 4.450 4.500 4.425 4.525 670,000 3,005,250 4.4854 24.05 23.92 24.19 23.78 24.32 124,663 24.107 1.13%
2006-04-13 0 4.425 4.425 4.475 4.300 4.525 2,340,000 10,453,875 4.4675 23.78 23.78 24.05 23.11 24.32 435,389 24.010 2.91%
2006-04-12 0 4.300 4.300 4.325 4.075 4.325 2,000,000 8,465,875 4.2329 23.11 23.11 23.24 21.90 23.24 372,127 22.750 5.52%
2006-04-11 0 4.075 4.075 4.100 4.025 4.150 955,000 3,911,750 4.0961 21.90 21.90 22.04 21.63 22.30 177,691 22.014 -1.21%
2006-04-10 0 4.125 4.125 4.150 3.875 4.125 2,385,000 9,500,875 3.9836 22.17 22.17 22.30 20.83 22.17 443,762 21.410 6.45%
2006-04-07 0 3.875 3.875 3.900 3.825 3.900 835,000 3,208,125 3.8421 20.83 20.83 20.96 20.56 20.96 155,363 20.649 1.31%
2006-04-06 0 3.825 3.800 3.825 3.775 3.850 975,000 3,710,500 3.8056 20.56 20.42 20.56 20.29 20.69 181,412 20.453 0.66%
2006-04-04 0 3.800 3.800 3.825 3.775 3.825 2,045,000 7,755,125 3.7922 20.42 20.42 20.56 20.29 20.56 380,500 20.381 0.66%
2006-04-03 0 3.775 3.775 3.800 3.700 3.800 625,000 2,339,250 3.7428 20.29 20.29 20.42 19.89 20.42 116,290 20.116 -0.66%
2006-03-31 0 3.800 3.775 3.800 3.775 3.875 1,000,000 3,814,125 3.8141 20.42 20.29 20.42 20.29 20.83 186,064 20.499 -1.94%
2006-03-30 0 3.875 3.850 3.875 3.825 3.925 1,680,000 6,504,625 3.8718 20.83 20.69 20.83 20.56 21.09 312,587 20.809 0.65%
2006-03-29 0 3.850 3.825 3.850 3.800 3.875 2,405,000 9,245,500 3.8443 20.69 20.56 20.69 20.42 20.83 447,483 20.661 0.00%
2006-03-28 0 3.850 3.850 3.875 3.850 3.875 530,000 2,043,375 3.8554 20.69 20.69 20.83 20.69 20.83 98,614 20.721 0.00%
2006-03-27 0 3.850 3.825 3.850 3.775 3.950 5,505,000 21,407,875 3.8888 20.69 20.56 20.69 20.29 21.23 1,024,281 20.900 1.32%
2006-03-24 0 3.800 3.775 3.800 3.775 3.825 1,905,000 7,241,250 3.8012 20.42 20.29 20.42 20.29 20.56 354,451 20.429 0.00%
2006-03-23 0 3.800 3.800 3.825 3.750 3.950 2,700,000 10,366,000 3.8393 20.42 20.42 20.56 20.15 21.23 502,372 20.634 -2.56%
2006-03-22 0 3.900 3.900 3.925 3.850 3.975 10,215,000 40,031,250 3.9189 20.96 20.96 21.09 20.69 21.36 1,900,641 21.062 4.00%
2006-03-21 0 3.750 3.750 3.775 3.500 3.775 6,055,000 22,445,000 3.7069 20.15 20.15 20.29 18.81 20.29 1,126,616 19.922 7.14%
2006-03-20 0 3.500 3.500 3.525 3.375 3.525 3,830,000 13,264,875 3.4634 18.81 18.81 18.95 18.14 18.95 712,624 18.614 4.48%
2006-03-17 0 3.350 3.350 3.375 3.125 3.350 1,125,000 3,647,625 3.2423 18.00 18.00 18.14 16.80 18.00 209,322 17.426 6.35%
2006-03-16 0 3.150 3.100 3.150 3.050 3.400 2,960,000 9,438,375 3.1886 16.93 16.66 16.93 16.39 18.27 550,749 17.137 -3.82%
2006-03-15 0 3.275 3.275 3.325 3.175 3.300 1,290,000 4,141,000 3.2101 17.60 17.60 17.87 17.06 17.74 240,022 17.253 3.15%
2006-03-14 0 3.175 3.175 3.200 3.100 3.300 925,000 2,940,000 3.1784 17.06 17.06 17.20 16.66 17.74 172,109 17.082 -3.05%
2006-03-13 0 3.275 3.250 3.275 3.250 3.300 705,000 2,301,750 3.2649 17.60 17.47 17.60 17.47 17.74 131,175 17.547 0.77%
2006-03-10 0 3.250 3.250 3.300 3.250 3.575 2,330,000 7,905,625 3.3930 17.47 17.47 17.74 17.47 19.21 433,528 18.236 -2.99%
2006-03-09 0 3.350 3.275 3.375 3.300 3.450 1,005,000 3,378,250 3.3614 18.00 17.60 18.14 17.74 18.54 186,994 18.066 3.08%
2006-03-08 0 3.250 3.225 3.250 3.150 3.400 1,420,000 4,623,875 3.2563 17.47 17.33 17.47 16.93 18.27 264,210 17.501 -2.99%
2006-03-07 0 3.350 3.300 3.350 3.175 3.450 1,755,000 5,716,375 3.2572 18.00 17.74 18.00 17.06 18.54 326,542 17.506 4.69%
2006-03-06 0 3.200 3.175 3.200 2.975 3.350 5,480,000 17,086,500 3.1180 17.20 17.06 17.20 15.99 18.00 1,019,629 16.758 6.67%
2006-03-03 0 3.000 3.000 3.025 3.000 3.025 3,150,000 8,953,750 2.8425 16.12 16.12 16.26 16.12 16.26 586,101 15.277 0.00%
2006-03-02 0 3.000 2.950 3.000 3.000 3.000 420,000 1,260,000 3.0000 16.12 15.85 16.12 16.12 16.12 78,147 16.124 0.00%
2006-03-01 0 3.000 2.925 3.000 2.900 3.000 384,000 1,146,050 2.9845 16.12 15.72 16.12 15.59 16.12 71,448 16.040 1.69%
2006-02-28 0 2.950 2.850 3.000 2.700 2.975 1,705,000 4,734,500 2.7768 15.85 15.32 16.12 14.51 15.99 317,239 14.924 0.85%
2006-02-27 0 2.925 2.900 2.950 2.925 2.975 395,000 1,160,750 2.9386 15.72 15.59 15.85 15.72 15.99 73,495 15.794 -1.68%
2006-02-24 0 2.975 2.950 3.000 2.975 3.075 2,225,000 6,669,375 2.9975 15.99 15.85 16.12 15.99 16.53 413,992 16.110 -0.83%
2006-02-23 0 3.000 2.975 3.000 2.950 3.000 3,540,000 10,180,750 2.8759 16.12 15.99 16.12 15.85 16.12 658,666 15.457 0.84%
2006-02-22 0 2.975 2.950 2.975 2.975 2.975 925,000 2,751,875 2.9750 15.99 15.85 15.99 15.99 15.99 172,109 15.989 0.00%
2006-02-21 0 2.975 2.950 2.975 2.950 2.975 3,985,000 10,943,125 2.7461 15.99 15.85 15.99 15.85 15.99 741,464 14.759 0.85%
2006-02-20 0 2.950 2.925 2.975 2.950 3.000 100,000 296,000 2.9600 15.85 15.72 15.99 15.85 16.12 18,606 15.909 -1.67%
2006-02-17 0 3.000 2.950 3.000 2.975 3.000 1,690,000 5,041,125 2.9829 16.12 15.85 16.12 15.99 16.12 314,448 16.032 1.69%
2006-02-16 0 2.950 2.950 2.975 2.950 3.000 2,440,000 7,233,000 2.9643 15.85 15.85 15.99 15.85 16.12 453,995 15.932 -1.67%
2006-02-15 0 3.000 2.975 3.000 2.975 3.000 245,000 732,125 2.9883 16.12 15.99 16.12 15.99 16.12 45,586 16.060 0.84%
2006-02-14 0 2.975 2.950 2.975 2.925 3.000 445,000 1,315,625 2.9565 15.99 15.85 15.99 15.72 16.12 82,798 15.890 0.85%
2006-02-13 0 2.950 2.925 2.975 2.950 3.000 285,000 842,750 2.9570 15.85 15.72 15.99 15.85 16.12 53,028 15.892 -0.84%
2006-02-10 0 2.975 2.975 3.000 2.950 3.025 640,000 1,907,000 2.9797 15.99 15.99 16.12 15.85 16.26 119,081 16.014 -1.65%
2006-02-09 0 3.025 3.025 3.050 2.975 3.025 745,000 2,234,375 2.9992 16.26 16.26 16.39 15.99 16.26 138,617 16.119 1.68%
2006-02-08 0 2.975 2.950 3.000 2.975 3.000 350,000 1,048,125 2.9946 15.99 15.85 16.12 15.99 16.12 65,122 16.095 -2.46%
2006-02-07 0 3.050 3.025 3.075 2.950 3.050 490,000 1,471,500 3.0031 16.39 16.26 16.53 15.85 16.39 91,171 16.140 0.00%
2006-02-06 0 3.050 3.025 3.050 2.875 3.050 1,590,000 4,768,250 2.9989 16.39 16.26 16.39 15.45 16.39 295,841 16.118 4.27%
2006-02-03 0 2.925 2.900 2.925 2.900 3.025 305,000 898,375 2.9455 15.72 15.59 15.72 15.59 16.26 56,749 15.831 -3.31%
2006-02-02 0 3.025 2.975 3.025 3.000 3.050 475,000 1,444,750 3.0416 16.26 15.99 16.26 16.12 16.39 88,380 16.347 -0.82%
2006-02-01 0 3.050 3.000 3.075 2.950 3.050 405,000 1,206,875 2.9799 16.39 16.12 16.53 15.85 16.39 75,356 16.016 5.17%
2006-01-27 0 2.900 2.850 2.900 2.750 2.975 965,000 2,761,375 2.8615 15.59 15.32 15.59 14.78 15.99 179,551 15.379 -2.52%
2006-01-26 0 2.975 2.950 3.000 2.975 3.000 50,000 149,000 2.9800 15.99 15.85 16.12 15.99 16.12 9,303 16.016 -0.83%
2006-01-25 0 3.000 2.950 3.000 2.975 3.025 510,000 1,526,750 2.9936 16.12 15.85 16.12 15.99 16.26 94,892 16.089 -0.83%
2006-01-24 0 3.025 3.000 3.025 3.025 3.050 600,000 1,818,000 3.0300 16.26 16.12 16.26 16.26 16.39 111,638 16.285 0.00%
2006-01-23 0 3.025 2.975 3.050 3.000 3.050 400,000 1,206,125 3.0153 16.26 15.99 16.39 16.12 16.39 74,425 16.206 0.00%
2006-01-20 0 3.025 3.025 3.050 3.000 3.075 605,000 1,825,375 3.0171 16.26 16.26 16.39 16.12 16.53 112,569 16.216 0.00%
2006-01-19 0 3.025 3.000 3.025 3.000 3.100 505,000 1,530,500 3.0307 16.26 16.12 16.26 16.12 16.66 93,962 16.288 -0.82%
2006-01-18 0 3.050 3.025 3.050 3.025 3.100 685,000 2,107,875 3.0772 16.39 16.26 16.39 16.26 16.66 127,454 16.538 0.00%
2006-01-17 0 3.050 3.025 3.050 3.050 3.100 1,230,000 3,732,125 3.0342 16.39 16.26 16.39 16.39 16.66 228,858 16.308 0.83%
2006-01-16 0 3.025 3.000 3.025 3.025 3.100 460,000 1,408,000 3.0609 16.26 16.12 16.26 16.26 16.66 85,589 16.451 0.00%
2006-01-13 0 3.025 3.025 3.075 3.025 3.100 445,000 1,363,375 3.0638 16.26 16.26 16.53 16.26 16.66 82,798 16.466 -1.63%
2006-01-12 0 3.075 3.075 3.100 3.000 3.100 3,430,000 10,419,750 3.0378 16.53 16.53 16.66 16.12 16.66 638,199 16.327 0.82%
2006-01-11 0 3.050 3.025 3.050 2.925 3.100 670,000 2,016,250 3.0093 16.39 16.26 16.39 15.72 16.66 124,663 16.174 2.52%
2006-01-10 0 2.975 2.875 2.975 2.825 2.975 665,000 1,904,750 2.8643 15.99 15.45 15.99 15.18 15.99 123,732 15.394 2.59%
2006-01-09 0 2.900 2.875 2.925 2.900 3.000 275,000 812,250 2.9536 15.59 15.45 15.72 15.59 16.12 51,168 15.874 -1.69%
2006-01-06 0 2.950 2.950 2.975 2.800 2.950 810,000 2,347,625 2.8983 15.85 15.85 15.99 15.05 15.85 150,712 15.577 7.27%
2006-01-05 0 2.750 2.725 2.750 2.625 2.750 450,000 1,206,000 2.6800 14.78 14.65 14.78 14.11 14.78 83,729 14.404 4.76%
2006-01-04 0 2.625 2.625 2.675 2.550 2.650 150,000 394,250 2.6283 14.11 14.11 14.38 13.70 14.24 27,910 14.126 0.00%
2006-01-03 0 2.625 2.575 2.625 2.550 2.700 340,000 885,250 2.6037 14.11 13.84 14.11 13.70 14.51 63,262 13.993 3.96%
2005-12-30 0 2.525 2.500 2.525 2.500 2.525 135,000 338,000 2.5037 13.57 13.44 13.57 13.44 13.57 25,119 13.456 1.00%
2005-12-29 0 2.500 2.475 2.500 2.475 2.500 1,050,000 2,624,750 2.4998 13.44 13.30 13.44 13.30 13.44 195,367 13.435 0.00%
2005-12-28 0 2.500 2.475 2.500 2.475 2.500 155,000 386,875 2.4960 13.44 13.30 13.44 13.30 13.44 28,840 13.415 0.00%
2005-12-23 0 2.500 2.475 2.500 2.500 2.500 235,000 587,500 2.5000 13.44 13.30 13.44 13.44 13.44 43,725 13.436 0.00%
2005-12-22 0 2.500 2.475 2.500 2.475 2.575 950,000 2,383,250 2.5087 13.44 13.30 13.44 13.30 13.84 176,761 13.483 -2.91%
2005-12-21 0 2.575 2.500 2.575 2.500 2.650 1,185,000 3,020,500 2.5489 13.84 13.44 13.84 13.44 14.24 220,486 13.699 3.00%
2005-12-20 0 2.500 2.500 2.550 2.450 2.675 57,360,000 126,353,625 2.2028 13.44 13.44 13.70 13.17 14.38 10,672,615 11.839 5.26%
2005-12-19 1 - - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2005-12-15 0 2.375 2.350 2.425 2.350 2.450 1,435,000 3,432,000 2.3916 12.76 12.63 13.03 12.63 13.17 267,001 12.854 -3.06%
2005-12-14 0 2.450 2.425 2.450 2.450 2.500 1,175,000 2,919,375 2.4846 13.17 13.03 13.17 13.17 13.44 218,625 13.353 -1.01%
2005-12-13 0 2.475 2.425 2.525 2.450 2.600 1,355,000 3,382,625 2.4964 13.30 13.03 13.57 13.17 13.97 252,116 13.417 -2.94%
2005-12-12 0 2.550 2.550 2.600 2.400 2.600 925,000 2,312,250 2.4997 13.70 13.70 13.97 12.90 13.97 172,109 13.435 6.25%
2005-12-09 0 2.400 2.375 2.400 2.325 2.400 140,000 335,125 2.3938 12.90 12.76 12.90 12.50 12.90 26,049 12.865 2.13%
2005-12-08 0 2.350 2.350 2.375 2.350 2.400 160,000 379,875 2.3742 12.63 12.63 12.76 12.63 12.90 29,770 12.760 -1.05%
2005-12-07 0 2.375 2.375 2.400 2.350 2.400 195,000 463,875 2.3788 12.76 12.76 12.90 12.63 12.90 36,282 12.785 1.06%
2005-12-06 0 2.350 2.325 2.350 2.300 2.375 705,000 1,646,750 2.3358 12.63 12.50 12.63 12.36 12.76 131,175 12.554 3.30%
2005-12-05 0 2.275 2.250 2.275 2.225 2.275 140,000 316,500 2.2607 12.23 12.09 12.23 11.96 12.23 26,049 12.150 2.25%
2005-12-02 0 2.225 2.175 2.250 2.175 2.225 175,000 386,500 2.2086 11.96 11.69 12.09 11.69 11.96 32,561 11.870 2.30%
2005-12-01 0 2.175 2.150 2.200 2.150 2.200 25,000 54,250 2.1700 11.69 11.56 11.82 11.56 11.82 4,652 11.663 -1.14%
2005-11-30 0 2.200 2.150 2.225 2.150 2.225 335,000 733,500 2.1896 11.82 11.56 11.96 11.56 11.96 62,331 11.768 -2.22%
2005-11-29 0 2.250 2.200 2.250 2.200 2.275 1,275,000 2,838,250 2.2261 12.09 11.82 12.09 11.82 12.23 237,231 11.964 -1.10%
2005-11-28 0 2.275 2.250 2.275 2.275 2.275 100,000 227,500 2.2750 12.23 12.09 12.23 12.23 12.23 18,606 12.227 1.11%
2005-11-25 0 2.250 2.225 2.250 2.225 2.275 125,000 282,250 2.2580 12.09 11.96 12.09 11.96 12.23 23,258 12.136 0.00%
2005-11-24 0 2.250 2.250 2.275 2.225 2.275 250,000 567,000 2.2680 12.09 12.09 12.23 11.96 12.23 46,516 12.189 -1.10%
2005-11-23 0 2.275 2.250 2.275 2.250 2.275 915,000 2,078,500 2.2716 12.23 12.09 12.23 12.09 12.23 170,248 12.209 0.00%
2005-11-22 0 2.275 2.250 2.300 2.200 2.275 1,395,000 3,121,000 2.2373 12.23 12.09 12.36 11.82 12.23 259,559 12.024 4.60%
2005-11-21 0 2.175 2.175 2.200 2.175 2.175 900,000 1,957,500 2.1750 11.69 11.69 11.82 11.69 11.69 167,457 11.690 0.00%
2005-11-18 0 2.175 2.175 2.200 2.125 2.175 365,000 792,500 2.1712 11.69 11.69 11.82 11.42 11.69 67,913 11.669 4.82%
2005-11-17 0 2.075 2.075 2.100 2.075 2.075 210,000 436,000 2.0762 11.15 11.15 11.29 11.15 11.15 39,073 11.158 -1.19%
2005-11-16 0 2.100 2.075 2.125 2.050 2.100 195,000 407,250 2.0885 11.29 11.15 11.42 11.02 11.29 36,282 11.224 -1.18%
2005-11-15 0 2.125 2.100 2.125 2.100 2.150 640,000 1,349,500 2.1086 11.42 11.29 11.42 11.29 11.56 119,081 11.333 0.00%
2005-11-14 0 2.125 2.100 2.125 2.100 2.150 2,005,000 4,252,375 2.1209 11.42 11.29 11.42 11.29 11.56 373,058 11.399 0.00%
2005-11-11 0 2.125 2.075 2.150 1.980 2.150 1,770,000 3,613,675 2.0416 11.42 11.15 11.56 10.64 11.56 329,333 10.973 7.32%
2005-11-10 0 1.980 1.960 1.980 1.980 2.025 125,000 249,075 1.9926 10.64 10.53 10.64 10.64 10.88 23,258 10.709 -0.50%
2005-11-09 0 1.990 1.970 2.000 1.960 2.075 465,000 930,775 2.0017 10.70 10.59 10.75 10.53 11.15 86,520 10.758 -2.93%
2005-11-08 0 2.050 2.025 2.050 1.930 2.050 1,955,000 3,915,100 2.0026 11.02 10.88 11.02 10.37 11.02 363,755 10.763 6.77%
2005-11-07 0 1.920 1.920 1.940 1.920 1.940 210,000 405,900 1.9329 10.32 10.32 10.43 10.32 10.43 39,073 10.388 -0.52%
2005-11-04 0 1.930 1.930 1.940 1.930 1.950 235,000 456,250 1.9415 10.37 10.37 10.43 10.37 10.48 43,725 10.435 -1.03%
2005-11-03 0 1.950 1.950 1.960 1.940 1.960 150,000 291,850 1.9457 10.48 10.48 10.53 10.43 10.53 27,910 10.457 -1.52%
2005-11-02 0 1.980 1.940 1.980 1.930 1.980 1,765,000 3,368,700 1.9086 10.64 10.43 10.64 10.37 10.64 328,402 10.258 0.51%
2005-11-01 0 1.970 1.940 1.970 1.840 1.970 2,830,000 5,485,700 1.9384 10.59 10.43 10.59 9.889 10.59 526,560 10.418 7.65%
2005-10-31 0 1.830 1.830 1.840 1.790 1.830 1,040,000 1,892,100 1.8193 9.835 9.835 9.889 9.620 9.835 193,506 9.7780 1.67%
2005-10-28 0 1.800 1.790 1.800 1.780 1.810 1,745,000 3,070,300 1.7595 9.674 9.620 9.674 9.567 9.728 324,681 9.4564 -0.55%
2005-10-27 0 1.810 1.780 1.810 1.780 1.820 150,000 271,400 1.8093 9.728 9.567 9.728 9.567 9.782 27,910 9.7243 -0.55%
2005-10-26 0 1.820 1.800 1.820 1.810 1.830 875,000 1,572,400 1.7970 9.782 9.674 9.782 9.728 9.835 162,806 9.6581 1.11%
2005-10-25 0 1.800 1.770 1.800 1.790 1.800 640,000 1,150,600 1.7978 9.674 9.513 9.674 9.620 9.674 119,081 9.6623 1.12%
2005-10-24 0 1.780 1.750 1.780 1.780 1.780 160,000 284,800 1.7800 9.567 9.405 9.567 9.567 9.567 29,770 9.5666 0.56%
2005-10-21 0 1.770 1.730 1.780 1.720 1.770 495,000 873,000 1.7636 9.513 9.298 9.567 9.244 9.513 92,102 9.4787 2.91%
2005-10-20 0 1.720 1.710 1.720 1.730 1.730 160,000 276,800 1.7300 9.244 9.190 9.244 9.298 9.298 29,770 9.2979 -0.58%
2005-10-19 0 1.730 1.710 1.730 1.720 1.730 280,000 482,650 1.7238 9.298 9.190 9.298 9.244 9.298 52,098 9.2643 0.00%
2005-10-18 0 1.730 1.720 1.730 1.730 1.740 500,000 865,550 1.7311 9.298 9.244 9.298 9.298 9.352 93,032 9.3038 0.00%
2005-10-17 0 1.730 1.710 1.740 1.700 1.730 285,000 491,800 1.7256 9.298 9.190 9.352 9.137 9.298 53,028 9.2743 0.00%
2005-10-14 0 1.730 1.720 1.730 1.730 1.730 250,000 432,500 1.7300 9.298 9.244 9.298 9.298 9.298 46,516 9.2979 0.00%
2005-10-13 0 1.730 1.720 1.740 1.730 1.740 95,000 165,000 1.7368 9.298 9.244 9.352 9.298 9.352 17,676 9.3347 0.00%
2005-10-12 0 1.730 1.720 1.740 1.700 1.740 905,000 1,522,900 1.6828 9.298 9.244 9.352 9.137 9.352 168,388 9.0440 -1.14%
2005-10-10 0 1.750 1.730 1.750 1.730 1.750 95,000 165,350 1.7405 9.405 9.298 9.405 9.298 9.405 17,676 9.3545 1.74%
2005-10-07 0 1.720 1.710 1.730 1.710 1.730 410,000 704,100 1.7173 9.244 9.190 9.298 9.190 9.298 76,286 9.2297 0.00%
2005-10-06 0 1.720 1.700 1.720 1.700 1.720 35,000 60,100 1.7171 9.244 9.137 9.244 9.137 9.244 6,512 9.2288 -1.15%
2005-10-05 0 1.740 1.720 1.740 1.710 1.740 245,000 421,700 1.7212 9.352 9.244 9.352 9.190 9.352 45,586 9.2507 1.16%
2005-10-04 0 1.720 1.710 1.730 1.710 1.740 660,000 1,141,900 1.7302 9.244 9.190 9.298 9.190 9.352 122,802 9.2987 0.58%
2005-10-03 0 1.710 1.690 1.720 1.710 1.710 305,000 521,550 1.7100 9.190 9.083 9.244 9.190 9.190 56,749 9.1904 0.00%
2005-09-30 0 1.710 1.710 1.720 1.680 1.710 335,000 567,450 1.6939 9.190 9.190 9.244 9.029 9.190 62,331 9.1038 3.01%
2005-09-29 0 1.660 1.660 1.700 1.660 1.720 95,000 160,450 1.6889 8.922 8.922 9.137 8.922 9.244 17,676 9.0773 -2.35%
2005-09-28 0 1.700 1.670 1.700 1.700 1.740 120,000 206,600 1.7217 9.137 8.975 9.137 9.137 9.352 22,328 9.2531 0.00%
2005-09-27 0 1.700 1.650 1.720 - - 0 0 - 9.137 8.868 9.244 - - 0 - 0.00%
2005-09-26 0 1.700 1.660 1.700 1.660 1.700 260,000 434,000 1.6692 9.137 8.922 9.137 8.922 9.137 48,377 8.9713 2.41%
2005-09-23 0 1.660 1.650 1.680 - - 0 0 - 8.922 8.868 9.029 - - 0 - 0.00%
2005-09-22 0 1.660 1.660 1.700 1.660 1.710 340,000 576,800 1.6965 8.922 8.922 9.137 8.922 9.190 63,262 9.1177 -1.78%
2005-09-21 0 1.690 1.660 1.710 1.670 1.700 50,000 84,200 1.6840 9.083 8.922 9.190 8.975 9.137 9,303 9.0507 -0.59%
2005-09-20 0 1.700 1.640 1.700 1.700 1.710 45,000 76,800 1.7067 9.137 8.814 9.137 9.137 9.190 8,373 9.1725 0.00%
2005-09-16 0 1.700 1.680 1.710 1.660 1.700 70,000 118,300 1.6900 9.137 9.029 9.190 8.922 9.137 13,024 9.0829 -0.58%
2005-09-15 0 1.710 1.660 1.720 - - 0 0 - 9.190 8.922 9.244 - - 0 - 0.00%
2005-09-14 0 1.710 1.670 1.710 1.680 1.710 255,000 431,450 1.6920 9.190 8.975 9.190 9.029 9.190 47,446 9.0934 -0.58%
2005-09-13 0 1.720 1.680 1.720 - - 0 0 - 9.244 9.029 9.244 - - 0 - -0.58%
2005-09-12 0 1.730 1.680 1.730 1.640 1.730 705,000 1,183,650 1.6789 9.298 9.029 9.298 8.814 9.298 131,175 9.0234 0.00%
2005-09-09 0 1.730 1.700 1.740 1.720 1.730 580,000 998,400 1.7214 9.298 9.137 9.352 9.244 9.298 107,917 9.2516 -0.57%
2005-09-08 0 1.740 1.670 1.750 1.730 1.740 100,000 173,800 1.7380 9.352 8.975 9.405 9.298 9.352 18,606 9.3409 0.58%
2005-09-07 0 1.730 1.650 1.750 1.710 1.730 55,000 94,850 1.7245 9.298 8.868 9.405 9.190 9.298 10,234 9.2686 1.76%
2005-09-06 0 1.700 1.670 1.710 1.670 1.730 370,000 627,600 1.6962 9.137 8.975 9.190 8.975 9.298 68,844 9.1163 -0.58%
2005-09-05 0 1.710 1.700 1.770 1.710 1.750 300,000 519,000 1.7300 9.190 9.137 9.513 9.190 9.405 55,819 9.2979 -2.29%
2005-09-02 0 1.750 1.730 1.750 1.750 1.770 80,000 141,000 1.7625 9.405 9.298 9.405 9.405 9.513 14,885 9.4726 -1.69%
2005-09-01 0 1.780 1.730 1.780 1.770 1.780 225,000 398,300 1.7702 9.567 9.298 9.567 9.513 9.567 41,864 9.5141 0.56%
2005-08-31 0 1.770 1.730 1.770 1.730 1.770 265,000 466,550 1.7606 9.513 9.298 9.513 9.298 9.513 49,307 9.4622 0.00%
2005-08-30 0 1.770 1.720 1.770 1.730 1.770 615,000 1,085,700 1.7654 9.513 9.244 9.513 9.298 9.513 114,429 9.4880 0.57%
2005-08-29 0 1.760 1.740 1.760 1.750 1.760 310,000 543,900 1.7545 9.459 9.352 9.459 9.405 9.459 57,680 9.4297 0.57%
2005-08-26 0 1.750 1.720 1.760 1.750 1.750 135,000 236,250 1.7500 9.405 9.244 9.459 9.405 9.405 25,119 9.4054 0.57%
2005-08-25 0 1.740 1.710 1.750 1.720 1.750 100,000 173,500 1.7350 9.352 9.190 9.405 9.244 9.405 18,606 9.3248 0.00%
2005-08-24 0 1.740 1.690 1.740 1.740 1.740 5,000 8,700 1.7400 9.352 9.083 9.352 9.352 9.352 930 9.3516 0.00%
2005-08-23 0 1.740 1.720 1.740 1.730 1.750 105,000 183,450 1.7471 9.352 9.244 9.352 9.298 9.405 19,537 9.3900 0.58%
2005-08-22 0 1.730 1.730 1.750 1.730 1.740 180,000 312,250 1.7347 9.298 9.298 9.405 9.298 9.352 33,491 9.3233 0.00%
2005-08-19 0 1.730 1.690 1.730 1.670 1.730 1,135,000 1,926,600 1.6974 9.298 9.083 9.298 8.975 9.298 211,182 9.1229 3.28%
2005-08-18 0 1.690 1.680 1.730 1.690 1.730 2,055,000 3,525,450 1.7155 9.002 8.949 9.215 9.002 9.215 385,785 9.1384 -1.17%
2005-08-17 0 1.710 1.680 1.740 1.670 1.750 670,000 1,135,650 1.6950 9.109 8.949 9.269 8.896 9.322 125,779 9.0289 -0.58%
2005-08-16 0 1.720 1.710 1.750 1.720 1.770 340,000 587,400 1.7276 9.162 9.109 9.322 9.162 9.428 63,828 9.2028 -2.82%
2005-08-15 0 1.770 1.710 1.770 1.780 1.780 10,000 17,800 1.7800 9.428 9.109 9.428 9.482 9.482 1,877 9.4817 0.00%
2005-08-12 0 1.770 1.730 1.770 1.770 1.790 215,000 381,500 1.7744 9.428 9.215 9.428 9.428 9.535 40,362 9.4520 0.57%
2005-08-11 0 1.760 1.730 1.760 1.730 1.760 390,000 684,200 1.7544 9.375 9.215 9.375 9.215 9.375 73,215 9.3451 0.00%
2005-08-10 0 1.760 1.760 1.780 1.760 1.800 265,000 470,100 1.7740 9.375 9.375 9.482 9.375 9.588 49,748 9.4495 -2.22%
2005-08-09 0 1.800 1.750 1.820 1.750 1.820 640,000 1,136,200 1.7753 9.588 9.322 9.695 9.322 9.695 120,147 9.4567 1.12%
2005-08-08 0 1.780 1.740 1.780 1.750 1.780 705,000 1,243,900 1.7644 9.482 9.269 9.482 9.322 9.482 132,350 9.3986 1.14%
2005-08-05 0 1.760 1.730 1.760 1.730 1.770 405,000 710,500 1.7543 9.375 9.215 9.375 9.215 9.428 76,031 9.3449 -0.56%
2005-08-04 0 1.770 1.730 1.770 1.740 1.880 4,045,000 7,348,900 1.8168 9.428 9.215 9.428 9.269 10.01 759,368 9.6777 -3.80%
2005-08-03 0 1.840 1.820 1.840 1.800 1.850 1,475,000 2,667,500 1.8085 9.801 9.695 9.801 9.588 9.855 276,902 9.6334 3.37%
2005-08-02 0 1.780 1.780 1.810 1.760 1.810 310,000 554,850 1.7898 9.482 9.482 9.642 9.375 9.642 58,196 9.5341 2.89%
2005-08-01 0 1.730 1.730 1.750 1.690 1.760 840,000 1,450,700 1.7270 9.215 9.215 9.322 9.002 9.375 157,693 9.1995 4.85%
2005-07-29 0 1.650 1.650 1.690 1.640 1.650 50,000 82,200 1.6440 8.789 8.789 9.002 8.736 8.789 9,386 8.7573 -0.60%
2005-07-28 0 1.660 1.660 1.700 1.660 1.690 195,000 325,700 1.6703 8.842 8.842 9.056 8.842 9.002 36,607 8.8971 0.00%
2005-07-27 0 1.660 1.660 1.680 1.620 1.690 380,000 628,200 1.6532 8.842 8.842 8.949 8.629 9.002 71,337 8.8060 0.61%
2005-07-26 0 1.650 1.650 1.680 1.610 1.680 395,000 652,150 1.6510 8.789 8.789 8.949 8.576 8.949 74,153 8.7946 0.61%
2005-07-25 0 1.640 1.640 1.720 1.620 1.700 690,000 1,128,950 1.6362 8.736 8.736 9.162 8.629 9.056 129,534 8.7155 0.61%
2005-07-22 0 1.630 1.630 1.690 1.620 1.760 510,000 848,600 1.6639 8.683 8.683 9.002 8.629 9.375 95,742 8.8634 -2.98%
2005-07-21 0 1.680 1.620 1.690 1.600 1.680 1,290,000 2,104,650 1.6315 8.949 8.629 9.002 8.523 8.949 242,172 8.6907 1.82%
2005-07-20 0 1.650 1.610 1.680 1.600 1.660 165,000 268,000 1.6242 8.789 8.576 8.949 8.523 8.842 30,975 8.6520 3.12%
2005-07-19 0 1.600 1.600 1.620 1.600 1.620 205,000 329,700 1.6083 8.523 8.523 8.629 8.523 8.629 38,485 8.5671 0.63%
2005-07-18 0 1.590 1.580 1.640 1.590 1.620 295,000 472,700 1.6024 8.470 8.416 8.736 8.470 8.629 55,380 8.5355 -1.85%
2005-07-15 0 1.620 1.610 1.700 1.620 1.700 260,000 427,350 1.6437 8.629 8.576 9.056 8.629 9.056 48,810 8.7554 -1.82%
2005-07-14 0 1.650 1.630 1.700 1.620 1.650 120,000 196,200 1.6350 8.789 8.683 9.056 8.629 8.789 22,528 8.7093 5.77%
2005-07-13 0 1.560 1.560 1.580 1.550 1.550 80,000 124,000 1.5500 8.310 8.310 8.416 8.257 8.257 15,018 8.2565 0.65%
2005-07-12 0 1.550 1.550 1.580 1.550 1.600 740,000 1,153,200 1.5584 8.257 8.257 8.416 8.257 8.523 138,920 8.3012 -0.64%
2005-07-11 0 1.560 1.540 1.600 1.530 1.560 640,000 994,300 1.5536 8.310 8.203 8.523 8.150 8.310 120,147 8.2757 1.96%
2005-07-08 0 1.530 1.530 1.560 1.530 1.550 145,000 223,300 1.5400 8.150 8.150 8.310 8.150 8.257 27,221 8.2033 -0.65%
2005-07-07 0 1.540 1.530 1.600 1.540 1.550 170,000 262,700 1.5453 8.203 8.150 8.523 8.203 8.257 31,914 8.2315 -1.28%
2005-07-06 0 1.560 1.540 1.600 1.540 1.560 145,000 223,900 1.5441 8.310 8.203 8.523 8.203 8.310 27,221 8.2253 1.30%
2005-07-05 0 1.540 1.520 1.540 1.520 1.560 425,000 653,700 1.5381 8.203 8.097 8.203 8.097 8.310 79,785 8.1932 0.65%
2005-07-04 0 1.530 1.530 1.600 1.530 1.540 150,000 230,550 1.5370 8.150 8.150 8.523 8.150 8.203 28,159 8.1873 -0.65%
2005-06-30 0 1.540 1.530 1.620 1.540 1.540 305,000 469,700 1.5400 8.203 8.150 8.629 8.203 8.203 57,258 8.2033 0.00%
2005-06-29 0 1.540 1.540 1.600 1.540 1.550 165,000 254,550 1.5427 8.203 8.203 8.523 8.203 8.257 30,975 8.2178 -1.28%
2005-06-28 0 1.560 1.560 1.620 1.560 1.600 140,000 220,800 1.5771 8.310 8.310 8.629 8.310 8.523 26,282 8.4011 -4.29%
2005-06-27 0 1.630 1.610 1.650 1.630 1.670 240,000 396,600 1.6525 8.683 8.576 8.789 8.683 8.896 45,055 8.8025 -1.81%
2005-06-24 0 1.660 1.650 1.700 1.650 1.700 260,000 433,950 1.6690 8.842 8.789 9.056 8.789 9.056 48,810 8.8906 0.61%
2005-06-23 0 1.650 1.620 1.650 1.630 1.650 485,000 799,150 1.6477 8.789 8.629 8.789 8.683 8.789 91,049 8.7771 3.12%
2005-06-22 0 1.600 1.550 1.610 1.470 1.600 1,090,000 1,672,250 1.5342 8.523 8.257 8.576 7.830 8.523 204,626 8.1722 8.11%
2005-06-21 0 1.480 1.440 1.490 1.460 1.480 135,000 198,900 1.4733 7.884 7.671 7.937 7.777 7.884 25,344 7.8482 2.07%
2005-06-20 0 1.450 1.450 1.460 1.440 1.460 385,000 557,850 1.4490 7.724 7.724 7.777 7.671 7.777 72,276 7.7183 -1.36%
2005-06-17 0 1.470 1.460 1.470 1.430 1.470 400,000 582,500 1.4563 7.830 7.777 7.830 7.617 7.830 75,092 7.7572 1.38%
2005-06-16 0 1.450 1.400 1.450 1.450 1.450 35,000 50,750 1.4500 7.724 7.458 7.724 7.724 7.724 6,571 7.7239 0.00%
2005-06-15 0 1.450 1.400 1.470 1.430 1.480 275,000 397,950 1.4471 7.724 7.458 7.830 7.617 7.884 51,626 7.7084 1.40%
2005-06-14 0 1.430 1.380 1.430 1.430 1.430 2,200,000 3,166,000 1.4391 7.617 7.351 7.617 7.617 7.617 413,006 7.6657 -0.69%
2005-06-13 0 1.440 1.330 1.440 1.400 1.440 205,000 288,700 1.4083 7.671 7.085 7.671 7.458 7.671 38,485 7.5017 6.67%
2005-06-10 0 1.350 1.310 1.350 1.300 1.350 25,000 32,750 1.3100 7.191 6.978 7.191 6.925 7.191 4,693 6.9781 0.00%
2005-06-09 0 1.350 1.260 1.350 1.280 1.400 75,000 97,200 1.2960 7.191 6.712 7.191 6.818 7.458 14,080 6.9035 6.30%
2005-06-08 0 1.270 1.270 1.280 1.250 1.270 425,000 534,250 1.2571 6.765 6.765 6.818 6.659 6.765 79,785 6.6961 4.10%
2005-06-07 0 1.220 1.220 1.240 1.220 1.240 80,000 98,600 1.2325 6.499 6.499 6.605 6.499 6.605 15,018 6.5653 -0.81%
2005-06-06 0 1.230 1.210 1.240 1.210 1.230 35,000 42,950 1.2271 6.552 6.445 6.605 6.445 6.552 6,571 6.5367 0.00%
2005-06-03 0 1.230 1.230 1.240 1.200 1.230 295,000 358,800 1.2163 6.552 6.552 6.605 6.392 6.552 55,380 6.4788 1.65%
2005-06-02 0 1.210 1.210 1.230 1.200 1.230 240,000 291,400 1.2142 6.445 6.445 6.552 6.392 6.552 45,055 6.4676 0.00%
2005-06-01 0 1.210 1.200 1.230 1.210 1.240 345,000 425,500 1.2333 6.445 6.392 6.552 6.445 6.605 64,767 6.5697 -1.63%
2005-05-31 0 1.230 1.230 1.240 1.180 1.220 825,000 990,350 1.2004 6.552 6.552 6.605 6.286 6.499 154,877 6.3944 4.24%
2005-05-30 0 1.180 1.170 1.180 1.190 1.200 115,000 137,800 1.1983 6.286 6.232 6.286 6.339 6.392 21,589 6.3829 -1.67%
2005-05-27 0 1.200 1.190 1.200 1.200 1.200 575,000 690,000 1.2000 6.392 6.339 6.392 6.392 6.392 107,945 6.3922 0.00%
2005-05-26 0 1.200 1.200 1.210 1.200 1.230 1,145,000 1,378,500 1.2039 6.392 6.392 6.445 6.392 6.552 214,951 6.4131 -2.44%
2005-05-25 0 1.230 1.200 1.240 1.170 1.240 1,660,000 1,998,700 1.2040 6.552 6.392 6.605 6.232 6.605 311,632 6.4137 -0.81%
2005-05-24 0 1.240 1.220 1.250 1.220 1.240 975,000 1,201,000 1.2318 6.605 6.499 6.659 6.499 6.605 183,037 6.5615 1.64%
2005-05-23 0 1.220 1.200 1.240 1.170 1.220 610,000 737,100 1.2084 6.499 6.392 6.605 6.232 6.499 114,515 6.4367 0.83%
2005-05-20 0 1.210 1.200 1.230 1.210 1.210 125,000 153,250 1.2260 6.445 6.392 6.552 6.445 6.445 23,466 6.5307 0.83%
2005-05-19 0 1.200 1.180 1.210 1.200 1.220 595,000 717,700 1.2062 6.392 6.286 6.445 6.392 6.499 111,699 6.4253 0.00%
2005-05-18 0 1.200 1.190 1.200 1.160 1.220 1,430,000 1,693,850 1.1845 6.392 6.339 6.392 6.179 6.499 268,454 6.3097 2.56%
2005-05-17 0 1.170 1.110 1.180 1.110 1.170 505,000 581,150 1.1508 6.232 5.913 6.286 5.913 6.232 94,804 6.1300 5.41%
2005-05-13 0 1.110 1.060 1.150 1.060 1.110 320,000 343,800 1.0744 5.913 5.646 6.126 5.646 5.913 60,074 5.7230 4.72%
2005-05-12 0 1.060 1.060 1.120 1.060 1.120 1,250,000 1,360,500 1.0884 5.646 5.646 5.966 5.646 5.966 234,662 5.7977 -7.83%
2005-05-11 0 1.150 1.150 1.180 1.140 1.200 285,000 329,050 1.1546 6.126 6.126 6.286 6.073 6.392 53,503 6.1501 1.77%
2005-05-10 0 1.130 1.130 1.180 1.110 1.260 1,395,000 1,628,050 1.1671 6.019 6.019 6.286 5.913 6.712 261,883 6.2167 -10.32%
2005-05-09 0 1.260 1.260 1.280 1.260 1.280 450,000 572,200 1.2716 6.712 6.712 6.818 6.712 6.818 84,478 6.7733 -2.33%
2005-05-06 0 1.290 1.280 1.290 1.260 1.290 230,000 292,100 1.2700 6.872 6.818 6.872 6.712 6.872 43,178 6.7650 0.78%
2005-05-05 0 1.280 1.280 1.290 1.260 1.290 435,000 557,000 1.2805 6.818 6.818 6.872 6.712 6.872 81,663 6.8208 -1.54%
2005-05-04 0 1.300 1.300 - 1.230 1.300 370,000 464,100 1.2543 6.925 6.925 - 6.552 6.925 69,460 6.6815 6.56%
2005-05-03 0 1.220 1.220 1.250 1.180 1.230 450,000 543,650 1.2081 6.499 6.499 6.659 6.286 6.552 84,478 6.4354 0.83%
2005-04-29 0 1.210 1.180 1.220 1.120 1.210 415,000 493,600 1.1894 6.445 6.286 6.499 5.966 6.445 77,908 6.3357 1.68%
2005-04-28 0 1.190 1.180 1.190 1.190 1.250 390,000 472,100 1.2105 6.339 6.286 6.339 6.339 6.659 73,215 6.4482 -0.83%
2005-04-27 0 1.200 1.200 1.210 1.180 1.200 215,000 256,450 1.1928 6.392 6.392 6.445 6.286 6.392 40,362 6.3538 3.45%
2005-04-26 0 1.160 1.130 1.180 1.110 1.200 350,000 404,550 1.1559 6.179 6.019 6.286 5.913 6.392 65,705 6.1570 0.00%
2005-04-25 0 1.160 1.150 1.190 1.060 1.160 620,000 692,950 1.1177 6.179 6.126 6.339 5.646 6.179 116,393 5.9536 12.62%
2005-04-22 0 1.030 1.030 1.040 1.000 1.040 1,465,000 1,499,800 1.0238 5.487 5.487 5.540 5.327 5.540 275,024 5.4533 5.10%
2005-04-21 0 1.010 1.010 1.020 0.990 1.030 1,460,000 1,484,050 1.0165 5.220 5.220 5.272 5.117 5.324 282,476 5.2537 2.02%
2005-04-20 0 0.990 0.970 1.000 0.950 0.990 1,055,000 1,020,050 0.9669 5.117 5.014 5.169 4.910 5.117 204,118 4.9974 4.21%
2005-04-19 0 0.950 0.940 0.960 0.910 1.030 475,000 447,400 0.9419 4.910 4.858 4.962 4.703 5.324 91,901 4.8683 6.74%
2005-04-18 0 0.890 0.880 0.890 0.880 0.890 475,000 419,750 0.8837 4.600 4.548 4.600 4.548 4.600 91,901 4.5674 3.49%
2005-04-15 0 0.860 0.860 0.890 0.860 0.860 50,000 43,000 0.8600 4.445 4.445 4.600 4.445 4.445 9,674 4.4450 -1.15%
2005-04-14 0 0.870 0.860 0.880 0.870 0.870 55,000 47,850 0.8700 4.497 4.445 4.548 4.497 4.497 10,641 4.4967 0.00%
2005-04-13 0 0.870 0.870 0.890 0.870 0.900 70,000 62,000 0.8857 4.497 4.497 4.600 4.497 4.652 13,543 4.5779 -1.14%
2005-04-12 0 0.880 0.870 0.880 0.880 0.910 1,115,000 1,006,600 0.9028 4.548 4.497 4.548 4.548 4.703 215,727 4.6661 -2.22%
2005-04-11 0 0.900 0.870 0.900 0.860 0.900 1,115,000 969,250 0.8693 4.652 4.497 4.652 4.445 4.652 215,727 4.4930 4.65%
2005-04-08 0 0.860 0.860 0.870 0.860 0.890 1,035,000 896,950 0.8666 4.445 4.445 4.497 4.445 4.600 200,248 4.4792 -3.37%
2005-04-07 0 0.890 0.870 0.890 0.880 0.890 150,000 132,500 0.8833 4.600 4.497 4.600 4.548 4.600 29,022 4.5656 2.30%
2005-04-06 0 0.870 0.870 0.890 0.870 0.900 615,000 548,500 0.8919 4.497 4.497 4.600 4.497 4.652 118,988 4.6097 -2.25%
2005-04-04 0 0.890 0.880 0.900 0.880 0.890 330,000 292,200 0.8855 4.600 4.548 4.652 4.548 4.600 63,847 4.5765 2.30%
2005-04-01 0 0.870 0.860 0.880 0.850 0.880 430,000 372,100 0.8653 4.497 4.445 4.548 4.393 4.548 83,195 4.4726 3.57%
2005-03-31 0 0.840 0.840 0.860 0.830 0.860 725,000 614,050 0.8470 4.342 4.342 4.445 4.290 4.445 140,271 4.3776 1.20%
2005-03-30 0 0.830 0.820 0.840 0.820 0.830 120,000 99,400 0.8283 4.290 4.238 4.342 4.238 4.290 23,217 4.2813 1.22%
2005-03-29 0 0.820 0.820 0.840 0.820 0.830 200,000 165,950 0.8298 4.238 4.238 4.342 4.238 4.290 38,695 4.2886 -1.20%
2005-03-24 0 0.830 0.820 0.840 0.830 0.870 980,000 819,600 0.8363 4.290 4.238 4.342 4.290 4.497 189,607 4.3226 -5.68%
2005-03-23 0 0.880 0.860 0.890 0.850 0.890 2,045,000 1,798,950 0.8797 4.548 4.445 4.600 4.393 4.600 395,660 4.5467 3.53%
2005-03-22 0 0.850 0.840 0.860 0.820 0.850 1,285,000 1,074,000 0.8358 4.393 4.342 4.445 4.238 4.393 248,618 4.3199 2.41%
2005-03-21 0 0.830 0.820 0.830 0.800 0.830 1,175,000 956,300 0.8139 4.290 4.238 4.290 4.135 4.290 227,335 4.2066 3.75%
2005-03-18 0 0.800 0.800 0.810 0.800 0.810 510,000 410,000 0.8039 4.135 4.135 4.187 4.135 4.187 98,673 4.1551 0.00%
2005-03-17 0 0.800 0.790 0.810 0.800 0.810 720,000 577,500 0.8021 4.135 4.083 4.187 4.135 4.187 139,303 4.1456 0.00%
2005-03-16 0 0.800 0.790 0.800 0.800 0.800 325,000 260,000 0.8000 4.135 4.083 4.135 4.135 4.135 62,880 4.1349 1.27%
2005-03-15 0 0.790 0.780 0.800 0.790 0.790 470,000 371,300 0.7900 4.083 4.031 4.135 4.083 4.083 90,934 4.0832 0.00%
2005-03-14 0 0.790 0.780 0.790 0.790 0.800 1,185,000 943,400 0.7961 4.083 4.031 4.083 4.083 4.135 229,270 4.1148 1.28%
2005-03-11 0 0.780 0.780 0.790 0.780 0.790 620,000 485,800 0.7835 4.031 4.031 4.083 4.031 4.083 119,956 4.0498 -1.27%
2005-03-10 0 0.790 0.780 0.800 0.780 0.800 975,000 765,800 0.7854 4.083 4.031 4.135 4.031 4.135 188,640 4.0596 1.28%
2005-03-09 0 0.780 0.770 0.780 0.760 0.790 330,000 255,100 0.7730 4.031 3.980 4.031 3.928 4.083 63,847 3.9955 2.63%
2005-03-08 0 0.760 0.760 0.770 0.740 0.760 755,000 566,200 0.7499 3.928 3.928 3.980 3.825 3.928 146,075 3.8761 5.56%
2005-03-07 0 0.720 0.710 0.750 0.720 0.740 450,000 328,000 0.7289 3.721 3.670 3.876 3.721 3.825 87,065 3.7673 -2.70%
2005-03-04 0 0.740 0.730 0.740 0.740 0.740 70,000 51,800 0.7400 3.825 3.773 3.825 3.825 3.825 13,543 3.8247 0.00%
2005-03-03 0 0.740 0.720 0.740 0.720 0.740 260,000 190,700 0.7335 3.825 3.721 3.825 3.721 3.825 50,304 3.7910 1.37%
2005-03-02 0 0.730 0.720 0.730 0.720 0.730 370,000 269,100 0.7273 3.773 3.721 3.773 3.721 3.773 71,586 3.7591 1.39%
2005-03-01 0 0.720 0.720 0.730 0.710 0.720 380,000 273,100 0.7187 3.721 3.721 3.773 3.670 3.721 73,521 3.7146 -1.37%
2005-02-28 0 0.730 0.720 0.730 0.710 0.730 155,000 112,050 0.7229 3.773 3.721 3.773 3.670 3.773 29,989 3.7364 0.00%
2005-02-25 0 0.730 0.710 0.730 0.730 0.730 50,000 36,500 0.7300 3.773 3.670 3.773 3.773 3.773 9,674 3.7731 1.39%
2005-02-24 0 0.720 0.720 0.740 0.720 0.740 340,000 247,200 0.7271 3.721 3.721 3.825 3.721 3.825 65,782 3.7579 -2.70%
2005-02-23 0 0.740 0.710 0.750 0.740 0.740 165,000 122,100 0.7400 3.825 3.670 3.876 3.825 3.825 31,924 3.8247 0.00%
2005-02-22 0 0.740 0.730 0.750 0.740 0.750 260,000 194,500 0.7481 3.825 3.773 3.876 3.825 3.876 50,304 3.8665 -1.33%
2005-02-21 0 0.750 0.730 0.750 0.730 0.750 120,000 89,150 0.7429 3.876 3.773 3.876 3.773 3.876 23,217 3.8398 0.00%
2005-02-18 0 0.750 0.750 0.760 0.750 0.750 635,000 476,250 0.7500 3.876 3.876 3.928 3.876 3.876 122,858 3.8764 0.00%
2005-02-17 0 0.750 0.740 0.760 0.720 0.750 430,000 315,050 0.7327 3.876 3.825 3.928 3.721 3.876 83,195 3.7869 2.74%
2005-02-16 0 0.730 0.720 0.740 0.730 0.790 455,000 335,800 0.7380 3.773 3.721 3.825 3.773 4.083 88,032 3.8145 0.00%
2005-02-15 0 0.730 0.720 0.730 0.720 0.730 460,000 332,100 0.7220 3.773 3.721 3.773 3.721 3.773 88,999 3.7315 4.29%
2005-02-14 0 0.700 0.700 0.730 0.700 0.700 10,000 7,000 0.7000 3.618 3.618 3.773 3.618 3.618 1,935 3.6180 -2.78%
2005-02-08 0 0.720 0.700 0.730 0.720 0.720 20,000 14,400 0.7200 3.721 3.618 3.773 3.721 3.721 3,870 3.7214 2.86%
2005-02-07 0 0.700 0.700 0.720 0.700 0.720 210,000 147,200 0.7010 3.618 3.618 3.721 3.618 3.721 40,630 3.6229 0.00%
2005-02-04 0 0.700 0.700 0.710 0.700 0.720 700,000 496,000 0.7086 3.618 3.618 3.670 3.618 3.721 135,434 3.6623 -1.41%
2005-02-03 0 0.710 0.710 0.720 0.690 0.720 1,455,000 1,027,500 0.7062 3.670 3.670 3.721 3.566 3.721 281,509 3.6500 4.41%
2005-02-02 0 0.680 0.680 0.690 0.680 0.690 385,000 265,000 0.6883 3.515 3.515 3.566 3.515 3.566 74,489 3.5576 -1.45%
2005-02-01 0 0.690 0.680 0.690 0.680 0.730 1,805,000 1,257,950 0.6969 3.566 3.515 3.566 3.515 3.773 349,226 3.6021 2.99%
2005-01-31 0 0.670 0.670 0.680 0.670 0.670 500,000 335,000 0.6700 3.463 3.463 3.515 3.463 3.463 96,738 3.4629 0.00%
2005-01-28 0 0.670 0.660 0.670 0.660 0.670 590,000 394,300 0.6683 3.463 3.411 3.463 3.411 3.463 114,151 3.4542 0.00%
2005-01-27 0 0.670 0.660 0.680 0.670 0.670 260,000 174,200 0.6700 3.463 3.411 3.515 3.463 3.463 50,304 3.4629 -1.47%
2005-01-26 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 3.515 3.411 3.515 3.515 3.515 19,348 3.5146 3.03%
2005-01-25 0 0.660 0.660 0.680 0.660 0.680 1,685,000 1,128,800 0.6699 3.411 3.411 3.515 3.411 3.515 326,008 3.4625 -2.94%
2005-01-24 0 0.680 0.660 0.680 0.670 0.680 130,000 87,600 0.6738 3.515 3.411 3.515 3.463 3.515 25,152 3.4828 1.49%
2005-01-21 0 0.670 0.650 0.670 0.670 0.670 300,000 201,000 0.6700 3.463 3.360 3.463 3.463 3.463 58,043 3.4629 0.00%
2005-01-20 0 0.670 0.650 0.680 0.670 0.670 250,000 167,500 0.6700 3.463 3.360 3.515 3.463 3.463 48,369 3.4629 0.00%
2005-01-19 0 0.670 0.650 0.680 0.650 0.670 320,000 210,400 0.6575 3.463 3.360 3.515 3.360 3.463 61,913 3.3983 0.00%
2005-01-18 0 0.670 0.660 0.680 0.670 0.670 140,000 93,800 0.6700 3.463 3.411 3.515 3.463 3.463 27,087 3.4629 0.00%
2005-01-17 0 0.670 0.660 0.680 0.670 0.670 205,000 137,350 0.6700 3.463 3.411 3.515 3.463 3.463 39,663 3.4629 1.52%
2005-01-14 0 0.660 0.660 0.670 0.660 0.670 180,000 119,600 0.6644 3.411 3.411 3.463 3.411 3.463 34,826 3.4342 -1.49%
2005-01-13 0 0.670 0.670 0.680 0.670 0.670 220,000 147,400 0.6700 3.463 3.463 3.515 3.463 3.463 42,565 3.4629 1.52%
2005-01-12 0 0.660 0.650 0.670 0.660 0.670 350,000 231,500 0.6614 3.411 3.360 3.463 3.411 3.463 67,717 3.4186 -2.94%
2005-01-11 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 3.515 3.411 3.515 3.515 3.515 19,348 3.5146 1.49%
2005-01-10 0 0.670 0.660 0.680 0.670 0.680 160,000 108,200 0.6763 3.463 3.411 3.515 3.463 3.515 30,956 3.4953 0.00%
2005-01-07 0 0.670 0.660 0.670 0.660 0.680 220,000 147,400 0.6700 3.463 3.411 3.463 3.411 3.515 42,565 3.4629 -1.47%
2005-01-06 0 0.680 0.670 0.690 0.680 0.680 130,000 88,400 0.6800 3.515 3.463 3.566 3.515 3.515 25,152 3.5146 0.00%
2005-01-05 0 0.680 0.660 0.680 0.680 0.680 165,000 112,200 0.6800 3.515 3.411 3.515 3.515 3.515 31,924 3.5146 3.03%
2005-01-04 0 0.660 0.660 0.690 0.660 0.680 2,040,000 1,353,800 0.6636 3.411 3.411 3.566 3.411 3.515 394,693 3.4300 -2.94%
2005-01-03 0 0.680 0.680 0.700 0.670 0.700 905,000 621,450 0.6867 3.515 3.515 3.618 3.463 3.618 175,096 3.5492 -5.56%
2004-12-31 0 0.720 0.710 0.720 0.710 0.730 2,560,000 1,834,300 0.7165 3.721 3.670 3.721 3.670 3.773 495,301 3.7034 1.41%
2004-12-30 0 0.710 0.710 0.720 0.690 0.710 350,000 246,000 0.7029 3.670 3.670 3.721 3.566 3.670 67,717 3.6328 0.00%
2004-12-29 0 0.710 0.700 0.710 0.700 0.710 455,000 322,900 0.7097 3.670 3.618 3.670 3.618 3.670 88,032 3.6680 0.00%
2004-12-28 0 0.710 0.700 0.720 0.680 0.730 1,695,000 1,190,650 0.7024 3.670 3.618 3.721 3.515 3.773 327,943 3.6307 5.97%
2004-12-24 0 0.670 0.660 0.680 0.670 0.670 440,000 294,800 0.6700 3.463 3.411 3.515 3.463 3.463 85,130 3.4629 0.00%
2004-12-23 0 0.670 0.660 0.680 0.660 0.670 635,000 423,650 0.6672 3.463 3.411 3.515 3.411 3.463 122,858 3.4483 1.52%
2004-12-22 0 0.660 0.660 0.670 0.660 0.680 950,000 633,800 0.6672 3.411 3.411 3.463 3.411 3.515 183,803 3.4483 0.00%
2004-12-21 0 0.660 0.660 0.670 0.660 0.670 340,000 226,550 0.6663 3.411 3.411 3.463 3.411 3.463 65,782 3.4439 -1.49%
2004-12-20 0 0.670 0.670 0.680 0.670 0.670 110,000 73,700 0.6700 3.463 3.463 3.515 3.463 3.463 21,282 3.4629 0.00%
2004-12-17 0 0.670 0.660 0.670 0.670 0.670 690,000 462,300 0.6700 3.463 3.411 3.463 3.463 3.463 133,499 3.4629 0.00%
2004-12-16 0 0.670 0.670 0.680 0.670 0.670 110,000 73,700 0.6700 3.463 3.463 3.515 3.463 3.463 21,282 3.4629 0.00%
2004-12-15 0 0.670 0.670 0.680 0.670 0.680 310,000 209,700 0.6765 3.463 3.463 3.515 3.463 3.515 59,978 3.4963 -1.47%
2004-12-14 0 0.680 0.680 0.690 0.660 0.680 1,515,000 1,021,900 0.6745 3.515 3.515 3.566 3.411 3.515 293,117 3.4863 1.49%
2004-12-13 0 0.670 0.670 0.680 0.660 0.690 270,000 182,700 0.6767 3.463 3.463 3.515 3.411 3.566 52,239 3.4974 3.08%
2004-12-10 0 0.650 0.650 0.660 0.650 0.660 330,000 217,500 0.6591 3.360 3.360 3.411 3.360 3.411 63,847 3.4066 -2.99%
2004-12-09 0 0.670 0.660 0.670 0.670 0.680 250,000 168,500 0.6740 3.463 3.411 3.463 3.463 3.515 48,369 3.4836 1.52%
2004-12-08 0 0.660 0.660 0.680 0.660 0.670 455,000 303,700 0.6675 3.411 3.411 3.515 3.411 3.463 88,032 3.4499 -1.49%
2004-12-07 0 0.670 0.660 0.680 0.670 0.670 150,000 100,500 0.6700 3.463 3.411 3.515 3.463 3.463 29,022 3.4629 0.00%
2004-12-06 0 0.670 0.660 0.680 0.670 0.670 270,000 180,900 0.6700 3.463 3.411 3.515 3.463 3.463 52,239 3.4629 0.00%
2004-12-03 0 0.670 0.660 0.680 0.670 0.670 265,000 177,550 0.6700 3.463 3.411 3.515 3.463 3.463 51,271 3.4629 -1.47%
2004-12-02 0 0.680 0.660 0.680 0.670 0.680 200,000 134,800 0.6740 3.515 3.411 3.515 3.463 3.515 38,695 3.4836 1.49%
2004-12-01 0 0.670 0.660 0.680 0.670 0.670 220,000 147,400 0.6700 3.463 3.411 3.515 3.463 3.463 42,565 3.4629 -1.47%
2004-11-30 0 0.680 0.670 0.680 0.670 0.680 690,000 466,200 0.6757 3.515 3.463 3.515 3.463 3.515 133,499 3.4922 0.00%
2004-11-29 0 0.680 0.670 0.690 0.680 0.720 280,000 192,600 0.6879 3.515 3.463 3.566 3.515 3.721 54,174 3.5552 0.00%
2004-11-26 0 0.680 0.660 0.680 0.670 0.680 120,000 80,600 0.6717 3.515 3.411 3.515 3.463 3.515 23,217 3.4716 0.00%
2004-11-25 0 0.680 0.660 0.680 0.660 0.690 1,550,000 1,039,200 0.6705 3.515 3.411 3.515 3.411 3.566 299,889 3.4653 0.00%
2004-11-24 0 0.680 0.670 0.680 0.680 0.680 340,000 231,200 0.6800 3.515 3.463 3.515 3.515 3.515 65,782 3.5146 0.00%
2004-11-23 0 0.680 0.670 0.680 0.660 0.680 1,190,000 804,400 0.6760 3.515 3.463 3.515 3.411 3.515 230,237 3.4938 0.00%
2004-11-22 0 0.680 0.660 0.680 0.660 0.680 240,000 160,050 0.6669 3.515 3.411 3.515 3.411 3.515 46,434 3.4468 4.62%
2004-11-19 0 0.650 0.650 0.670 0.650 0.660 310,000 203,000 0.6548 3.360 3.360 3.463 3.360 3.411 59,978 3.3846 0.00%
2004-11-18 0 0.650 0.650 0.660 0.650 0.660 35,000 23,050 0.6586 3.360 3.360 3.411 3.360 3.411 6,772 3.4039 -1.52%
2004-11-17 0 0.660 0.650 0.660 0.660 0.660 95,000 62,700 0.6600 3.411 3.360 3.411 3.411 3.411 18,380 3.4113 0.00%
2004-11-16 0 0.660 0.650 0.660 0.660 0.660 330,000 217,800 0.6600 3.411 3.360 3.411 3.411 3.411 63,847 3.4113 0.00%
2004-11-15 0 0.660 0.660 0.670 0.660 0.700 1,580,000 1,065,050 0.6741 3.411 3.411 3.463 3.411 3.618 305,693 3.4840 0.00%
2004-11-12 0 0.660 0.640 0.670 0.640 0.660 985,000 644,250 0.6541 3.411 3.308 3.463 3.308 3.411 190,575 3.3806 3.13%
2004-11-11 0 0.640 0.630 0.650 0.640 0.650 200,000 129,050 0.6453 3.308 3.256 3.360 3.308 3.360 38,695 3.3350 -1.54%
2004-11-10 0 0.650 0.620 0.650 0.620 0.650 160,000 103,850 0.6491 3.360 3.205 3.360 3.205 3.360 30,956 3.3547 3.17%
2004-11-09 0 0.630 0.620 0.640 0.630 0.640 110,000 70,100 0.6373 3.256 3.205 3.308 3.256 3.308 21,282 3.2938 -1.56%
2004-11-08 0 0.640 0.620 0.650 0.640 0.640 100,000 64,000 0.6400 3.308 3.205 3.360 3.308 3.308 19,348 3.3079 0.00%
2004-11-05 0 0.640 0.620 0.650 0.620 0.640 200,000 127,000 0.6350 3.308 3.205 3.360 3.205 3.308 38,695 3.2820 0.00%
2004-11-04 0 0.640 0.610 0.640 - - 0 0 - 3.308 3.153 3.308 - - 0 - 0.00%
2004-11-03 0 0.640 0.620 0.650 0.640 0.640 100,000 64,000 0.6400 3.308 3.205 3.360 3.308 3.308 19,348 3.3079 1.59%
2004-11-02 0 0.630 0.620 0.630 0.610 0.630 25,000 15,550 0.6220 3.256 3.205 3.256 3.153 3.256 4,837 3.2149 0.00%
2004-11-01 0 0.630 0.620 0.640 0.630 0.640 80,000 50,900 0.6363 3.256 3.205 3.308 3.256 3.308 15,478 3.2885 1.61%
2004-10-29 0 0.620 0.620 0.640 0.620 0.620 10,000 6,200 0.6200 3.205 3.205 3.308 3.205 3.205 1,935 3.2045 -3.12%
2004-10-28 0 0.640 0.620 0.640 0.640 0.640 115,000 73,600 0.6400 3.308 3.205 3.308 3.308 3.308 22,250 3.3079 0.00%
2004-10-27 0 0.640 0.620 0.640 0.640 0.640 200,000 128,000 0.6400 3.308 3.205 3.308 3.308 3.308 38,695 3.3079 0.00%
2004-10-26 0 0.640 0.610 0.650 0.640 0.640 50,000 32,000 0.6400 3.308 3.153 3.360 3.308 3.308 9,674 3.3079 4.92%
2004-10-25 0 0.610 0.610 0.650 0.610 0.610 40,000 24,400 0.6100 3.153 3.153 3.360 3.153 3.153 7,739 3.1528 -1.61%
2004-10-21 0 0.620 0.620 0.650 0.620 0.620 10,000 6,200 0.6200 3.205 3.205 3.360 3.205 3.205 1,935 3.2045 0.00%
2004-10-20 0 0.620 0.620 0.650 0.620 0.620 5,000 3,100 0.6200 3.205 3.205 3.360 3.205 3.205 967 3.2045 -4.62%
2004-10-19 0 0.650 0.620 0.650 0.650 0.650 70,000 45,500 0.6500 3.360 3.205 3.360 3.360 3.360 13,543 3.3596 4.84%
2004-10-18 0 0.620 0.620 0.650 0.620 0.620 5,000 3,100 0.6200 3.205 3.205 3.360 3.205 3.205 967 3.2045 -1.59%
2004-10-15 0 0.630 0.630 0.650 - - 0 0 - 3.256 3.256 3.360 - - 0 - 3.28%
2004-10-14 0 0.610 0.610 0.650 0.610 0.650 340,000 214,700 0.6315 3.153 3.153 3.360 3.153 3.360 65,782 3.2638 -6.15%
2004-10-13 0 0.650 0.630 0.650 0.630 0.650 40,000 25,600 0.6400 3.360 3.256 3.360 3.256 3.360 7,739 3.3079 3.17%
2004-10-12 0 0.630 0.630 0.650 0.630 0.630 100,000 63,000 0.6300 3.256 3.256 3.360 3.256 3.256 19,348 3.2562 0.00%
2004-10-11 0 0.630 0.630 0.640 0.620 0.630 140,000 87,800 0.6271 3.256 3.256 3.308 3.205 3.256 27,087 3.2414 1.61%
2004-10-08 0 0.620 0.620 0.640 0.620 0.630 120,000 75,400 0.6283 3.205 3.205 3.308 3.205 3.256 23,217 3.2476 -1.59%
2004-10-07 0 0.630 0.620 0.640 0.630 0.630 40,000 25,200 0.6300 3.256 3.205 3.308 3.256 3.256 7,739 3.2562 0.00%
2004-10-06 0 0.630 0.620 0.640 0.630 0.630 350,000 220,500 0.6300 3.256 3.205 3.308 3.256 3.256 67,717 3.2562 0.00%
2004-10-05 0 0.630 0.630 0.640 0.630 0.630 50,000 31,500 0.6300 3.256 3.256 3.308 3.256 3.256 9,674 3.2562 -1.56%
2004-10-04 0 0.640 0.640 0.650 0.640 0.660 170,000 110,800 0.6518 3.308 3.308 3.360 3.308 3.411 32,891 3.3687 -3.03%
2004-09-30 0 0.660 0.650 0.660 0.640 0.680 1,810,000 1,195,600 0.6606 3.411 3.360 3.411 3.308 3.515 350,193 3.4141 0.00%
2004-09-28 0 0.660 0.630 0.660 0.630 0.660 635,000 408,550 0.6434 3.411 3.256 3.411 3.256 3.411 122,858 3.3254 4.76%
2004-09-27 0 0.630 0.620 0.640 0.630 0.630 550,000 346,500 0.6300 3.256 3.205 3.308 3.256 3.256 106,412 3.2562 -1.56%
2004-09-24 0 0.640 0.630 0.640 0.630 0.650 340,000 217,800 0.6406 3.308 3.256 3.308 3.256 3.360 65,782 3.3109 -1.54%
2004-09-23 0 0.650 0.620 0.650 0.630 0.650 420,000 266,700 0.6350 3.360 3.205 3.360 3.256 3.360 81,260 3.2820 1.56%
2004-09-22 0 0.640 0.620 0.640 0.620 0.640 680,000 430,650 0.6333 3.308 3.205 3.308 3.205 3.308 131,564 3.2733 1.59%
2004-09-21 0 0.630 0.620 0.630 0.610 0.640 915,000 576,800 0.6304 3.256 3.205 3.256 3.153 3.308 177,031 3.2582 0.00%
2004-09-20 0 0.630 0.620 0.640 0.630 0.640 280,000 176,900 0.6318 3.256 3.205 3.308 3.256 3.308 54,174 3.2654 1.61%
2004-09-17 0 0.620 0.600 0.620 0.630 0.630 50,000 31,500 0.6300 3.205 3.101 3.205 3.256 3.256 9,674 3.2562 -1.59%
2004-09-16 0 0.630 0.610 0.630 0.610 0.630 50,000 31,100 0.6220 3.256 3.153 3.256 3.153 3.256 9,674 3.2149 3.28%
2004-09-15 0 0.610 0.600 0.610 0.610 0.630 450,000 281,500 0.6256 3.153 3.101 3.153 3.153 3.256 87,065 3.2332 -1.61%
2004-09-14 0 0.620 0.610 0.620 0.610 0.620 805,000 498,100 0.6188 3.205 3.153 3.205 3.153 3.205 155,749 3.1981 1.64%
2004-09-13 0 0.610 0.600 0.610 0.610 0.630 170,000 105,900 0.6229 3.153 3.101 3.153 3.153 3.256 32,891 3.2197 1.67%
2004-09-10 0 0.600 0.600 0.610 0.600 0.600 170,000 102,000 0.6000 3.101 3.101 3.153 3.101 3.101 32,891 3.1011 0.00%
2004-09-09 0 0.600 0.600 0.610 0.600 0.600 220,000 132,000 0.6000 3.101 3.101 3.153 3.101 3.101 42,565 3.1011 0.00%
2004-09-08 0 0.600 0.600 0.610 0.600 0.610 370,000 223,700 0.6046 3.101 3.101 3.153 3.101 3.153 71,586 3.1249 0.00%
2004-09-07 0 0.600 0.600 0.610 0.600 0.610 295,000 177,950 0.6032 3.101 3.101 3.153 3.101 3.153 57,076 3.1178 -1.64%
2004-09-06 0 0.610 0.600 0.610 0.600 0.610 310,000 187,200 0.6039 3.153 3.101 3.153 3.101 3.153 59,978 3.1212 1.67%
2004-09-03 0 0.600 0.600 0.610 0.600 0.610 275,000 167,600 0.6095 3.101 3.101 3.153 3.101 3.153 53,206 3.1500 -1.64%
2004-09-02 0 0.610 0.590 0.610 0.600 0.610 235,000 141,500 0.6021 3.153 3.049 3.153 3.101 3.153 45,467 3.1121 1.67%
2004-09-01 0 0.600 0.590 0.620 - - 200,000 120,000 0.6000 3.101 3.049 3.205 - - 38,695 3.1011 0.00%
2004-08-31 0 0.600 0.580 0.610 0.600 0.600 220,000 132,000 0.6000 3.101 2.998 3.153 3.101 3.101 42,565 3.1011 -1.64%
2004-08-30 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 3.153 3.101 3.153 3.153 3.153 19,348 3.1528 1.67%
2004-08-27 0 0.600 0.570 0.610 0.600 0.600 100,000 60,000 0.6000 3.101 2.946 3.153 3.101 3.101 19,348 3.1011 0.00%
2004-08-26 0 0.600 0.580 0.610 0.600 0.600 465,000 279,000 0.6000 3.101 2.998 3.153 3.101 3.101 89,967 3.1011 -3.23%
2004-08-25 0 0.620 0.590 0.620 0.620 0.620 100,000 62,000 0.6200 3.205 3.049 3.205 3.205 3.205 19,348 3.2045 0.00%
2004-08-24 0 0.620 0.600 0.620 0.600 0.620 120,000 74,300 0.6192 3.205 3.101 3.205 3.101 3.205 23,217 3.2002 -1.59%
2004-08-23 0 0.630 0.600 0.630 0.590 0.660 390,000 241,250 0.6186 3.256 3.101 3.256 3.049 3.411 75,456 3.1972 6.78%
2004-08-20 0 0.590 0.580 0.600 0.580 0.600 260,000 153,400 0.5900 3.049 2.998 3.101 2.998 3.101 50,304 3.0495 -1.67%
2004-08-19 0 0.600 0.590 0.600 0.600 0.600 815,000 488,950 0.5999 3.101 3.049 3.101 3.101 3.101 157,684 3.1008 0.00%
2004-08-18 0 0.600 0.590 0.600 0.590 0.610 1,345,000 807,000 0.6000 3.101 3.049 3.101 3.049 3.153 260,226 3.1011 0.00%
2004-08-17 0 0.600 0.590 0.600 0.600 0.600 300,000 180,000 0.6000 3.101 3.049 3.101 3.101 3.101 58,043 3.1011 0.00%
2004-08-16 0 0.600 0.590 0.600 0.600 0.600 470,000 282,000 0.6000 3.101 3.049 3.101 3.101 3.101 90,934 3.1011 0.00%
2004-08-13 0 0.600 0.600 0.610 0.600 0.610 535,000 322,200 0.6022 3.101 3.101 3.153 3.101 3.153 103,510 3.1127 0.00%
2004-08-12 0 0.600 0.600 0.620 0.590 0.600 175,000 104,250 0.5957 3.101 3.101 3.205 3.049 3.101 33,858 3.0790 0.00%
2004-08-11 0 0.600 0.590 0.600 0.590 0.620 1,330,000 806,950 0.6067 3.101 3.049 3.101 3.049 3.205 257,324 3.1359 -1.64%
2004-08-10 0 0.610 0.600 0.610 0.600 0.620 445,000 269,650 0.6060 3.153 3.101 3.153 3.101 3.205 86,097 3.1319 -1.61%
2004-08-09 0 0.620 0.600 0.630 0.600 0.620 460,000 281,100 0.6111 3.205 3.101 3.256 3.101 3.205 88,999 3.1585 5.08%
2004-08-06 0 0.590 0.600 0.610 0.580 0.600 220,000 129,900 0.5905 3.049 3.101 3.153 2.998 3.101 42,565 3.0518 -1.67%
2004-08-05 0 0.600 0.580 0.600 0.590 0.600 180,000 106,950 0.5942 3.101 2.998 3.101 3.049 3.101 34,826 3.0710 -3.23%
2004-08-04 0 0.620 0.590 0.620 0.610 0.620 210,000 128,700 0.6129 3.205 3.049 3.205 3.153 3.205 40,630 3.1676 3.33%
2004-08-03 0 0.600 0.590 0.610 0.580 0.600 370,000 216,800 0.5859 3.101 3.049 3.153 2.998 3.101 71,586 3.0285 1.69%
2004-08-02 0 0.590 0.580 0.610 0.570 0.590 310,000 182,700 0.5894 3.049 2.998 3.153 2.946 3.049 59,978 3.0461 0.00%
2004-07-30 0 0.590 0.560 0.600 0.590 0.590 205,000 120,950 0.5900 3.049 2.894 3.101 3.049 3.049 39,663 3.0495 0.00%
2004-07-29 0 0.590 0.560 0.590 0.590 0.590 200,000 118,000 0.5900 3.049 2.894 3.049 3.049 3.049 38,695 3.0495 -1.67%
2004-07-28 0 0.600 0.580 0.600 0.590 0.600 210,000 124,500 0.5929 3.101 2.998 3.101 3.049 3.101 40,630 3.0642 0.00%
2004-07-27 0 0.600 0.580 0.600 0.580 0.600 280,000 166,300 0.5939 3.101 2.998 3.101 2.998 3.101 54,174 3.0698 0.00%
2004-07-26 0 0.600 0.590 0.600 0.600 0.610 305,000 183,050 0.6002 3.101 3.049 3.101 3.101 3.153 59,010 3.1020 1.69%
2004-07-23 0 0.590 0.570 0.600 0.580 0.590 205,000 119,550 0.5832 3.049 2.946 3.101 2.998 3.049 39,663 3.0142 1.72%
2004-07-22 0 0.580 0.570 0.600 0.580 0.590 280,000 162,450 0.5802 2.998 2.946 3.101 2.998 3.049 54,174 2.9987 0.00%
2004-07-21 0 0.580 0.560 0.580 0.540 0.590 935,000 516,600 0.5525 2.998 2.894 2.998 2.791 3.049 180,901 2.8557 -1.69%
2004-07-20 0 0.590 0.580 0.590 0.580 0.600 255,000 148,200 0.5812 3.049 2.998 3.049 2.998 3.101 49,337 3.0039 1.72%
2004-07-19 0 0.580 0.560 0.590 0.560 0.580 970,000 548,200 0.5652 2.998 2.894 3.049 2.894 2.998 187,672 2.9210 0.00%
2004-07-16 0 0.580 0.560 0.580 0.580 0.580 200,000 116,000 0.5800 2.998 2.894 2.998 2.998 2.998 38,695 2.9978 0.00%
2004-07-15 0 0.580 0.560 0.580 0.580 0.580 250,000 145,000 0.5800 2.998 2.894 2.998 2.998 2.998 48,369 2.9978 0.00%
2004-07-14 0 0.580 0.570 0.580 0.580 0.600 220,000 128,000 0.5818 2.998 2.946 2.998 2.998 3.101 42,565 3.0072 0.00%
2004-07-13 0 0.580 0.560 0.580 0.570 0.580 220,000 126,500 0.5750 2.998 2.894 2.998 2.946 2.998 42,565 2.9719 1.75%
2004-07-12 0 0.570 0.550 0.580 0.570 0.580 280,000 161,400 0.5764 2.946 2.843 2.998 2.946 2.998 54,174 2.9793 1.79%
2004-07-09 0 0.560 0.560 0.580 0.560 0.560 205,000 114,800 0.5600 2.894 2.894 2.998 2.894 2.894 39,663 2.8944 -1.75%
2004-07-08 0 0.570 0.560 0.580 0.570 0.580 170,000 98,100 0.5771 2.946 2.894 2.998 2.946 2.998 32,891 2.9826 1.79%
2004-07-07 0 0.560 0.550 0.570 0.560 0.570 280,000 158,000 0.5643 2.894 2.843 2.946 2.894 2.946 54,174 2.9166 0.00%
2004-07-06 0 0.560 0.560 0.580 0.560 0.580 355,000 205,300 0.5783 2.894 2.894 2.998 2.894 2.998 68,684 2.9890 -3.45%
2004-07-05 0 0.580 0.550 0.580 0.530 0.580 300,000 168,500 0.5617 2.998 2.843 2.998 2.739 2.998 58,043 2.9030 5.45%
2004-07-02 0 0.550 0.550 0.600 0.550 0.560 50,000 27,900 0.5580 2.843 2.843 3.101 2.843 2.894 9,674 2.8841 -1.79%
2004-06-30 0 0.560 0.550 0.590 0.560 0.570 45,000 25,350 0.5633 2.894 2.843 3.049 2.894 2.946 8,706 2.9116 -1.75%
2004-06-29 0 0.570 0.570 0.590 - - 0 0 - 2.946 2.946 3.049 - - 0 - 0.00%
2004-06-28 0 0.570 0.560 0.590 - - 0 0 - 2.946 2.894 3.049 - - 0 - 0.00%
2004-06-25 0 0.570 0.560 0.590 0.570 0.580 100,000 57,500 0.5750 2.946 2.894 3.049 2.946 2.998 19,348 2.9719 -6.56%
2004-06-24 0 0.610 0.550 0.610 0.610 0.610 10,000 6,100 0.6100 3.153 2.843 3.153 3.153 3.153 1,935 3.1528 3.39%
2004-06-23 0 0.590 0.580 0.620 - - 0 0 - 3.049 2.998 3.205 - - 0 - 0.00%
2004-06-21 0 0.590 0.550 0.620 - - 0 0 - 3.049 2.843 3.205 - - 0 - 0.00%
2004-06-18 0 0.590 0.550 0.620 - - 0 0 - 3.049 2.843 3.205 - - 0 - 0.00%
2004-06-17 0 0.590 0.570 0.620 0.560 0.590 500,000 282,500 0.5650 3.049 2.946 3.205 2.894 3.049 96,738 2.9202 -1.67%
2004-06-16 0 0.600 0.580 0.620 0.560 0.600 175,000 99,900 0.5709 3.101 2.998 3.205 2.894 3.101 33,858 2.9505 1.69%
2004-06-15 0 0.590 0.580 0.620 0.590 0.590 150,000 88,500 0.5900 3.049 2.998 3.205 3.049 3.049 29,022 3.0495 -1.67%
2004-06-14 0 0.600 0.590 0.620 - - 0 0 - 3.101 3.049 3.205 - - 0 - 0.00%
2004-06-11 0 0.600 0.590 0.620 0.600 0.600 150,000 90,000 0.6000 3.101 3.049 3.205 3.101 3.101 29,022 3.1011 0.00%
2004-06-10 0 0.600 0.590 0.600 0.600 0.600 180,000 108,000 0.6000 3.101 3.049 3.101 3.101 3.101 34,826 3.1011 -3.23%
2004-06-09 0 0.620 0.600 0.620 0.620 0.630 130,000 81,100 0.6238 3.205 3.101 3.205 3.205 3.256 25,152 3.2244 0.00%
2004-06-08 0 0.620 0.600 0.620 0.600 0.620 490,000 298,850 0.6099 3.205 3.101 3.205 3.101 3.205 94,804 3.1523 3.33%
2004-06-07 0 0.600 0.590 0.600 0.600 0.600 110,000 66,000 0.6000 3.101 3.049 3.101 3.101 3.101 21,282 3.1011 0.00%
2004-06-04 0 0.600 0.580 0.630 0.600 0.600 100,000 60,000 0.6000 3.101 2.998 3.256 3.101 3.101 19,348 3.1011 0.00%
2004-06-03 0 0.600 0.580 0.600 - - 0 0 - 3.101 2.998 3.101 - - 0 - 0.00%
2004-06-02 0 0.600 0.580 0.600 - - 0 0 - 3.101 2.998 3.101 - - 0 - 0.00%
2004-06-01 0 0.600 0.580 0.620 0.600 0.600 120,000 72,000 0.6000 3.101 2.998 3.205 3.101 3.101 23,217 3.1011 0.00%
2004-05-31 0 0.600 0.590 0.600 0.600 0.600 150,000 90,000 0.6000 3.101 3.049 3.101 3.101 3.101 29,022 3.1011 0.00%
2004-05-28 0 0.600 0.580 0.600 - - 0 0 - 3.101 2.998 3.101 - - 0 - -3.23%
2004-05-27 0 0.620 0.600 0.630 0.620 0.620 35,000 21,700 0.6200 3.205 3.101 3.256 3.205 3.205 6,772 3.2045 3.33%
2004-05-25 0 0.600 0.590 0.610 0.590 0.600 40,000 23,950 0.5988 3.101 3.049 3.153 3.049 3.101 7,739 3.0947 1.69%
2004-05-24 0 0.590 0.590 0.640 0.590 0.590 5,000 2,950 0.5900 3.049 3.049 3.308 3.049 3.049 967 3.0495 0.00%
2004-05-21 0 0.590 0.590 0.600 0.590 0.590 50,000 29,500 0.5900 3.049 3.049 3.101 3.049 3.049 9,674 3.0495 0.00%
2004-05-20 0 0.590 0.590 0.600 0.590 0.590 55,000 32,450 0.5900 3.049 3.049 3.101 3.049 3.049 10,641 3.0495 -1.67%
2004-05-19 0 0.600 0.580 0.600 - - 0 0 - 3.101 2.998 3.101 - - 0 - -1.64%
2004-05-18 0 0.610 0.550 0.620 0.610 0.610 50,000 30,500 0.6100 3.153 2.843 3.205 3.153 3.153 9,674 3.1528 5.17%
2004-05-17 0 0.580 - 0.580 0.580 0.600 380,000 223,200 0.5874 2.998 - 2.998 2.998 3.101 73,521 3.0359 -6.45%
2004-05-14 0 0.620 0.610 0.630 0.620 0.650 1,180,000 750,350 0.6359 3.205 3.153 3.256 3.205 3.360 228,303 3.2866 1.64%
2004-05-13 0 0.610 0.600 0.610 0.590 0.610 460,000 275,700 0.5993 3.153 3.101 3.153 3.049 3.153 88,999 3.0978 1.67%
2004-05-12 0 0.600 0.590 0.600 0.580 0.610 610,000 363,300 0.5956 3.101 3.049 3.101 2.998 3.153 118,021 3.0783 0.00%
2004-05-11 0 0.600 0.580 0.600 - - 0 0 - 3.101 2.998 3.101 - - 0 - -1.64%
2004-05-10 0 0.610 0.590 0.610 0.590 0.620 620,000 366,400 0.5910 3.153 3.049 3.153 3.049 3.205 119,956 3.0545 -3.17%
2004-05-07 0 0.630 0.610 0.630 0.580 0.630 1,005,000 615,600 0.6125 3.256 3.153 3.256 2.998 3.256 194,444 3.1659 3.28%
2004-05-06 0 0.610 0.600 0.610 0.600 0.610 350,000 211,500 0.6043 3.153 3.101 3.153 3.101 3.153 67,717 3.1233 0.00%
2004-05-05 0 0.610 0.570 0.610 0.550 0.610 90,000 50,900 0.5656 3.153 2.946 3.153 2.843 3.153 17,413 2.9231 10.91%
2004-05-04 0 0.550 0.550 0.590 - - 0 0 - 2.843 2.843 3.049 - - 0 - 0.00%
2004-05-03 0 0.550 0.550 0.590 0.530 0.530 5,000 2,650 0.5300 2.843 2.843 3.049 2.739 2.739 967 2.7393 -6.78%
2004-04-30 0 0.590 0.560 0.590 0.550 0.590 120,000 67,450 0.5621 3.049 2.894 3.049 2.843 3.049 23,217 2.9052 3.51%
2004-04-29 0 0.570 0.570 0.590 0.570 0.590 805,000 464,900 0.5775 2.946 2.946 3.049 2.946 3.049 155,749 2.9849 -3.39%
2004-04-28 0 0.590 0.580 0.590 0.580 0.590 110,000 64,800 0.5891 3.049 2.998 3.049 2.998 3.049 21,282 3.0448 1.72%
2004-04-27 0 0.580 0.580 0.590 0.580 0.590 350,000 206,400 0.5897 2.998 2.998 3.049 2.998 3.049 67,717 3.0480 -1.69%
2004-04-26 0 0.590 0.590 0.610 0.580 0.580 45,000 26,100 0.5800 3.049 3.049 3.153 2.998 2.998 8,706 2.9978 -4.84%
2004-04-23 0 0.620 0.590 0.620 0.590 0.630 35,000 21,300 0.6086 3.205 3.049 3.205 3.049 3.256 6,772 3.1454 3.33%
2004-04-22 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 3.101 3.049 3.153 3.101 3.101 19,348 3.1011 0.00%
2004-04-21 0 0.600 0.590 0.610 0.590 0.600 815,000 483,850 0.5937 3.101 3.049 3.153 3.049 3.101 157,684 3.0685 0.00%
2004-04-20 0 0.600 0.590 0.600 0.600 0.600 210,000 126,000 0.6000 3.101 3.049 3.101 3.101 3.101 40,630 3.1011 -1.64%
2004-04-19 0 0.610 0.600 0.620 0.600 0.610 55,000 33,450 0.6082 3.153 3.101 3.205 3.101 3.153 10,641 3.1434 0.00%
2004-04-16 0 0.610 0.600 0.620 0.600 0.610 215,000 129,900 0.6042 3.153 3.101 3.205 3.101 3.153 41,598 3.1228 1.67%
2004-04-15 0 0.600 0.600 0.610 0.590 0.630 510,000 309,100 0.6061 3.101 3.101 3.153 3.049 3.256 98,673 3.1326 1.69%
2004-04-14 0 0.590 0.590 0.600 - - 0 0 - 3.049 3.049 3.101 - - 0 - 0.00%
2004-04-13 0 0.590 0.590 0.620 0.590 0.590 10,000 5,900 0.5900 3.049 3.049 3.205 3.049 3.049 1,935 3.0495 -1.67%
2004-04-08 0 0.600 0.600 0.610 0.600 0.610 125,000 75,300 0.6024 3.101 3.101 3.153 3.101 3.153 24,185 3.1136 1.69%
2004-04-07 0 0.590 0.590 0.610 0.590 0.590 5,000 2,950 0.5900 3.049 3.049 3.153 3.049 3.049 967 3.0495 -1.67%
2004-04-06 0 0.600 0.580 0.610 0.580 0.610 185,000 112,100 0.6059 3.101 2.998 3.153 2.998 3.153 35,793 3.1319 -1.64%
2004-04-02 0 0.610 0.590 0.610 0.580 0.610 270,000 163,800 0.6067 3.153 3.049 3.153 2.998 3.153 52,239 3.1356 5.17%
2004-04-01 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 2.998 2.998 3.049 2.998 2.998 1,935 2.9978 0.00%
2004-03-31 0 0.580 0.580 0.590 0.580 0.580 40,000 23,200 0.5800 2.998 2.998 3.049 2.998 2.998 7,739 2.9978 -1.69%
2004-03-30 0 0.590 0.580 0.590 0.590 0.590 290,000 171,100 0.5900 3.049 2.998 3.049 3.049 3.049 56,108 3.0495 0.00%
2004-03-29 0 0.590 0.580 0.590 0.590 0.600 280,000 166,100 0.5932 3.049 2.998 3.049 3.049 3.101 54,174 3.0661 1.72%
2004-03-26 0 0.580 0.580 0.600 - - 0 0 - 2.998 2.998 3.101 - - 0 - 0.00%
2004-03-25 0 0.580 0.580 0.600 0.580 0.580 55,000 31,900 0.5800 2.998 2.998 3.101 2.998 2.998 10,641 2.9978 -1.69%
2004-03-24 0 0.590 0.580 0.600 0.590 0.600 375,000 221,850 0.5916 3.049 2.998 3.101 3.049 3.101 72,554 3.0577 0.00%
2004-03-23 0 0.590 0.590 0.600 0.580 0.590 165,000 97,250 0.5894 3.049 3.049 3.101 2.998 3.049 31,924 3.0463 1.72%
2004-03-22 0 0.580 0.570 0.590 0.580 0.610 1,095,000 642,050 0.5863 2.998 2.946 3.049 2.998 3.153 211,857 3.0306 -1.69%
2004-03-19 0 0.590 0.590 0.600 0.580 0.590 365,000 215,250 0.5897 3.049 3.049 3.101 2.998 3.049 70,619 3.0480 -1.67%
2004-03-18 0 0.600 0.590 0.610 0.590 0.600 270,000 160,500 0.5944 3.101 3.049 3.153 3.049 3.101 52,239 3.0724 0.00%
2004-03-17 0 0.600 0.600 0.610 0.600 0.620 215,000 129,150 0.6007 3.101 3.101 3.153 3.101 3.205 41,598 3.1048 -1.64%
2004-03-16 0 0.610 0.590 0.610 0.590 0.610 35,000 20,750 0.5929 3.153 3.049 3.153 3.049 3.153 6,772 3.0642 0.00%
2004-03-15 0 0.610 0.590 0.610 0.590 0.620 770,000 456,800 0.5932 3.153 3.049 3.153 3.049 3.205 148,977 3.0662 3.39%
2004-03-12 0 0.590 0.590 0.610 0.580 0.600 630,000 371,850 0.5902 3.049 3.049 3.153 2.998 3.101 121,890 3.0507 -3.28%
2004-03-11 0 0.610 0.590 0.610 0.590 0.620 900,000 539,550 0.5995 3.153 3.049 3.153 3.049 3.205 174,129 3.0986 1.67%
2004-03-10 0 0.600 0.590 0.600 0.600 0.620 395,000 238,350 0.6034 3.101 3.049 3.101 3.101 3.205 76,423 3.1188 0.00%
2004-03-09 0 0.600 0.600 0.610 0.600 0.630 710,000 428,850 0.6040 3.101 3.101 3.153 3.101 3.256 137,369 3.1219 -4.76%
2004-03-08 0 0.630 0.600 0.630 0.620 0.630 75,000 46,700 0.6227 3.256 3.101 3.256 3.205 3.256 14,511 3.2183 3.28%
2004-03-05 0 0.610 0.610 0.620 0.600 0.610 1,205,000 724,200 0.6010 3.153 3.153 3.205 3.101 3.153 233,140 3.1063 0.00%
2004-03-04 0 0.610 0.610 0.620 0.590 0.610 1,740,000 1,033,600 0.5940 3.153 3.153 3.205 3.049 3.153 336,650 3.0703 0.00%
2004-03-03 0 0.610 0.590 0.610 0.590 0.640 1,605,000 979,200 0.6101 3.153 3.049 3.153 3.049 3.308 310,530 3.1533 0.00%
2004-03-02 0 0.610 0.610 0.620 0.610 0.650 915,000 565,000 0.6175 3.153 3.153 3.205 3.153 3.360 177,031 3.1915 -3.17%
2004-03-01 0 0.630 0.630 0.640 0.630 0.650 335,000 213,550 0.6375 3.256 3.256 3.308 3.256 3.360 64,815 3.2948 0.00%
2004-02-27 0 0.630 0.620 0.630 0.620 0.630 470,000 292,200 0.6217 3.256 3.205 3.256 3.205 3.256 90,934 3.2133 1.61%
2004-02-26 0 0.620 0.610 0.630 0.610 0.660 655,000 408,850 0.6242 3.205 3.153 3.256 3.153 3.411 126,727 3.2262 -3.12%
2004-02-25 0 0.640 0.630 0.640 0.620 0.680 1,600,000 1,023,900 0.6399 3.308 3.256 3.308 3.205 3.515 309,563 3.3076 -3.03%
2004-02-24 0 0.660 0.660 0.670 0.650 0.680 1,055,000 700,700 0.6642 3.411 3.411 3.463 3.360 3.515 204,118 3.4328 -1.49%
2004-02-23 0 0.670 0.670 0.680 0.650 0.690 6,710,000 4,558,900 0.6794 3.463 3.463 3.515 3.360 3.566 1,298,229 3.5116 3.08%
2004-02-20 0 0.650 0.650 0.660 0.650 0.660 2,315,000 1,505,350 0.6503 3.360 3.360 3.411 3.360 3.411 447,899 3.3609 0.00%
2004-02-19 0 0.650 0.650 0.660 0.640 0.670 2,080,000 1,348,900 0.6485 3.360 3.360 3.411 3.308 3.463 402,432 3.3519 -2.99%
2004-02-18 0 0.670 0.660 0.670 0.660 0.700 4,950,000 3,354,950 0.6778 3.463 3.411 3.463 3.411 3.618 957,710 3.5031 -1.47%
2004-02-17 0 0.680 0.680 0.690 0.620 0.700 32,060,000 21,164,050 0.6601 3.515 3.515 3.566 3.205 3.618 6,202,866 3.4120

Webb-site Database - Powered By Linux Group

Back to top