AMS PUBLIC TRANSPORT HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00077  2004-04-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.455 0.425 0.460 - - 0 0 - 0.455 0.425 0.460 - - 0 - 0.00%
2026-02-02 0 0.455 0.455 0.460 0.425 0.455 47,000 21,035 0.4476 0.455 0.455 0.460 0.425 0.455 47,000 0.4476 1.11%
2026-01-30 0 0.450 0.415 0.460 - - 0 0 - 0.450 0.415 0.460 - - 0 - 0.00%
2026-01-29 0 0.450 0.425 0.455 - - 0 0 - 0.450 0.425 0.455 - - 0 - 0.00%
2026-01-28 0 0.450 0.420 0.460 - - 0 0 - 0.450 0.420 0.460 - - 0 - 0.00%
2026-01-27 0 0.450 0.440 0.460 - - 0 0 - 0.450 0.440 0.460 - - 0 - 0.00%
2026-01-26 0 0.450 0.420 0.460 - - 0 0 - 0.450 0.420 0.460 - - 0 - 0.00%
2026-01-23 0 0.450 0.450 0.460 - - 0 0 - 0.450 0.450 0.460 - - 0 - 0.00%
2026-01-22 0 0.450 0.415 0.450 0.445 0.455 24,000 10,810 0.4504 0.450 0.415 0.450 0.445 0.455 24,000 0.4504 4.65%
2026-01-21 0 0.430 0.430 0.460 - - 0 0 - 0.430 0.430 0.460 - - 0 - 0.00%
2026-01-20 0 0.430 0.430 0.460 - - 0 0 - 0.430 0.430 0.460 - - 0 - 0.00%
2026-01-19 0 0.430 0.430 0.455 0.430 0.430 6,000 2,580 0.4300 0.430 0.430 0.455 0.430 0.430 6,000 0.4300 0.00%
2026-01-16 0 0.430 0.425 0.460 - - 0 0 - 0.430 0.425 0.460 - - 0 - 0.00%
2026-01-15 0 0.430 0.430 0.460 0.430 0.430 2,000 860 0.4300 0.430 0.430 0.460 0.430 0.430 2,000 0.4300 -5.49%
2026-01-14 0 0.455 0.430 0.460 - - 0 0 - 0.455 0.430 0.460 - - 0 - 0.00%
2026-01-13 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - 5.81%
2026-01-09 0 0.430 0.430 0.455 0.430 0.460 74,000 32,420 0.4381 0.430 0.430 0.455 0.430 0.460 74,000 0.4381 1.18%
2026-01-08 0 0.425 0.425 0.435 0.420 0.435 118,000 49,780 0.4219 0.425 0.425 0.435 0.420 0.435 118,000 0.4219 -6.59%
2026-01-07 0 0.455 0.415 0.460 0.455 0.460 20,000 9,150 0.4575 0.455 0.415 0.460 0.455 0.460 20,000 0.4575 8.33%
2026-01-06 0 0.420 0.420 0.460 0.420 0.420 28,000 11,660 0.4164 0.420 0.420 0.460 0.420 0.420 28,000 0.4164 -8.70%
2026-01-05 0 0.460 0.425 0.460 - - 0 0 - 0.460 0.425 0.460 - - 0 - 0.00%
2025-12-31 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - 0.00%
2025-12-30 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2025-12-29 0 0.460 0.420 0.460 0.460 0.460 8,000 3,680 0.4600 0.460 0.420 0.460 0.460 0.460 8,000 0.4600 0.00%
2025-12-24 0 0.460 0.425 0.465 0.460 0.460 27,000 12,365 0.4580 0.460 0.425 0.465 0.460 0.460 27,000 0.4580 1.10%
2025-12-23 0 0.455 0.420 0.460 - - 0 0 - 0.455 0.420 0.460 - - 0 - 0.00%
2025-12-22 0 0.455 0.415 0.460 - - 0 0 - 0.455 0.415 0.460 - - 0 - 0.00%
2025-12-19 0 0.455 0.420 0.460 - - 0 0 - 0.455 0.420 0.460 - - 0 - 0.00%
2025-12-18 0 0.455 0.420 0.460 - - 0 0 - 0.455 0.420 0.460 - - 0 - 0.00%
2025-12-17 0 0.455 0.420 0.460 - - 0 0 - 0.455 0.420 0.460 - - 0 - 0.00%
2025-12-16 0 0.455 0.420 0.460 0.455 0.455 10,000 4,550 0.4550 0.455 0.420 0.460 0.455 0.455 10,000 0.4550 5.81%
2025-12-15 0 0.430 0.420 0.460 - - 0 0 - 0.430 0.420 0.460 - - 0 - 0.00%
2025-12-12 0 0.430 0.430 0.460 0.415 0.430 118,000 49,680 0.4210 0.430 0.430 0.460 0.415 0.430 118,000 0.4210 0.00%
2025-12-11 0 0.430 0.420 0.460 - - 0 0 - 0.430 0.420 0.460 - - 0 - 0.00%
2025-12-10 0 0.430 0.430 0.460 - - 0 0 - 0.430 0.430 0.460 - - 0 - 0.00%
2025-12-09 0 0.430 0.425 0.460 0.430 0.430 6,000 2,580 0.4300 0.430 0.425 0.460 0.430 0.430 6,000 0.4300 -4.44%
2025-12-08 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - -2.17%
2025-12-05 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-12-04 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-12-03 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-12-02 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-12-01 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-11-28 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-11-27 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-11-26 0 0.460 0.430 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.430 0.460 0.460 0.460 2,000 0.4600 0.00%
2025-11-25 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2025-11-24 0 0.460 0.450 0.475 0.445 0.475 318,000 149,210 0.4692 0.460 0.450 0.475 0.445 0.475 318,000 0.4692 3.37%
2025-11-21 0 0.445 0.435 0.445 0.440 0.445 130,000 57,600 0.4431 0.445 0.435 0.445 0.440 0.445 130,000 0.4431 0.00%
2025-11-20 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2025-11-19 0 0.445 0.430 0.450 - - 0 0 - 0.445 0.430 0.450 - - 0 - 0.00%
2025-11-18 0 0.445 0.430 0.450 - - 0 0 - 0.445 0.430 0.450 - - 0 - 0.00%
2025-11-17 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2025-11-14 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2025-11-13 0 0.445 0.430 0.450 - - 0 0 - 0.445 0.430 0.450 - - 0 - 0.00%
2025-11-12 0 0.445 0.430 0.445 0.435 0.445 48,000 21,060 0.4388 0.445 0.430 0.445 0.435 0.445 48,000 0.4388 3.49%
2025-11-11 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 0.450 0.430 0.430 30,000 0.4300 0.00%
2025-11-10 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 0.450 0.430 0.430 30,000 0.4300 -2.27%
2025-11-07 0 0.440 0.430 0.440 0.440 0.440 132,000 58,080 0.4400 0.440 0.430 0.440 0.440 0.440 132,000 0.4400 -1.12%
2025-11-06 0 0.445 0.440 0.450 0.445 0.445 20,000 8,900 0.4450 0.445 0.440 0.450 0.445 0.445 20,000 0.4450 1.14%
2025-11-05 0 0.440 0.430 0.440 0.440 0.440 28,000 12,320 0.4400 0.440 0.430 0.440 0.440 0.440 28,000 0.4400 1.15%
2025-11-04 0 0.435 0.430 0.450 0.435 0.435 20,000 8,700 0.4350 0.435 0.430 0.450 0.435 0.435 20,000 0.4350 -3.33%
2025-11-03 0 0.450 0.430 0.455 0.450 0.455 4,000 1,810 0.4525 0.450 0.430 0.455 0.450 0.455 4,000 0.4525 3.45%
2025-10-31 0 0.435 0.435 0.460 0.435 0.465 508,000 221,070 0.4352 0.435 0.435 0.460 0.435 0.465 508,000 0.4352 1.16%
2025-10-30 0 0.430 0.430 0.440 0.420 0.440 356,000 156,140 0.4386 0.430 0.430 0.440 0.420 0.440 356,000 0.4386 -5.49%
2025-10-28 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - -1.09%
2025-10-27 0 0.460 0.440 0.460 0.470 0.470 2,000 940 0.4700 0.460 0.440 0.460 0.470 0.470 2,000 0.4700 2.22%
2025-10-24 0 0.450 0.430 0.450 0.450 0.450 12,000 5,400 0.4500 0.450 0.430 0.450 0.450 0.450 12,000 0.4500 4.65%
2025-10-23 0 0.430 0.420 0.450 0.430 0.430 42,000 18,060 0.4300 0.430 0.420 0.450 0.430 0.430 42,000 0.4300 -4.44%
2025-10-22 0 0.450 0.410 0.480 - - 0 0 - 0.450 0.410 0.480 - - 0 - 0.00%
2025-10-21 0 0.450 0.415 0.455 0.450 0.460 102,000 45,920 0.4502 0.450 0.415 0.455 0.450 0.460 102,000 0.4502 0.00%
2025-10-20 0 0.450 0.410 0.450 0.450 0.450 2,000 900 0.4500 0.450 0.410 0.450 0.450 0.450 2,000 0.4500 3.45%
2025-10-17 0 0.435 0.410 0.435 0.435 0.435 36,000 15,660 0.4350 0.435 0.410 0.435 0.435 0.435 36,000 0.4350 0.00%
2025-10-16 0 0.435 0.430 0.450 0.435 0.435 96,000 41,760 0.4350 0.435 0.430 0.450 0.435 0.435 96,000 0.4350 0.00%
2025-10-15 0 0.435 0.435 0.450 0.435 0.435 70,000 30,450 0.4350 0.435 0.435 0.450 0.435 0.435 70,000 0.4350 2.35%
2025-10-14 0 0.425 0.425 0.440 0.420 0.435 38,000 16,440 0.4326 0.425 0.425 0.440 0.420 0.435 38,000 0.4326 -3.41%
2025-10-13 0 0.440 0.415 0.445 0.435 0.440 82,000 36,070 0.4399 0.440 0.415 0.445 0.435 0.440 82,000 0.4399 -1.12%
2025-10-10 0 0.445 0.435 0.445 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
2025-10-09 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - -1.11%
2025-10-08 0 0.450 0.410 0.450 0.455 0.455 2,000 910 0.4550 0.450 0.410 0.450 0.455 0.455 2,000 0.4550 4.65%
2025-10-06 0 0.430 0.410 0.435 0.410 0.450 10,000 4,220 0.4220 0.430 0.410 0.435 0.410 0.450 10,000 0.4220 4.88%
2025-10-03 0 0.410 0.405 0.450 - - 0 0 - 0.410 0.405 0.450 - - 0 - 0.00%
2025-10-02 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2025-09-30 0 0.410 0.410 0.455 0.410 0.415 258,000 105,860 0.4103 0.410 0.410 0.455 0.410 0.415 258,000 0.4103 -2.38%
2025-09-29 0 0.420 0.410 0.455 0.410 0.420 102,000 42,720 0.4188 0.420 0.410 0.455 0.410 0.420 102,000 0.4188 1.20%
2025-09-26 0 0.415 0.415 0.430 0.415 0.415 24,000 9,960 0.4150 0.415 0.415 0.430 0.415 0.415 24,000 0.4150 0.00%
2025-09-25 0 0.415 0.415 0.430 0.415 0.415 54,000 22,410 0.4150 0.415 0.415 0.430 0.415 0.415 54,000 0.4150 -1.19%
2025-09-24 0 0.420 0.420 0.450 0.415 0.425 104,000 43,850 0.4216 0.420 0.420 0.450 0.415 0.425 104,000 0.4216 -1.18%
2025-09-23 0 0.425 0.420 0.455 0.420 0.425 60,000 25,490 0.4248 0.425 0.420 0.455 0.420 0.425 60,000 0.4248 1.19%
2025-09-22 0 0.420 0.420 0.440 0.420 0.430 208,000 88,270 0.4244 0.420 0.420 0.440 0.420 0.430 208,000 0.4244 -4.55%
2025-09-19 0 0.440 0.430 0.440 0.430 0.440 78,000 33,920 0.4349 0.440 0.430 0.440 0.430 0.440 78,000 0.4349 -1.12%
2025-09-18 0 0.445 0.430 0.450 0.445 0.445 2,000 890 0.4450 0.445 0.430 0.450 0.445 0.445 2,000 0.4450 -1.11%
2025-09-17 0 0.450 0.430 0.450 0.450 0.450 2,000 900 0.4500 0.450 0.430 0.450 0.450 0.450 2,000 0.4500 0.00%
2025-09-16 0 0.450 0.430 0.450 0.450 0.460 68,000 30,620 0.4503 0.450 0.430 0.450 0.450 0.460 68,000 0.4503 0.00%
2025-09-15 0 0.450 0.435 0.450 0.425 0.450 71,000 31,775 0.4475 0.450 0.435 0.450 0.425 0.450 71,000 0.4475 2.27%
2025-09-12 0 0.440 0.425 0.440 0.450 0.460 32,000 14,420 0.4506 0.440 0.425 0.440 0.450 0.460 32,000 0.4506 -2.22%
2025-09-11 0 0.450 0.420 0.450 0.450 0.450 12,000 5,400 0.4500 0.450 0.420 0.450 0.450 0.450 12,000 0.4500 2.27%
2025-09-10 0 0.440 0.435 0.440 0.440 0.440 66,000 29,040 0.4400 0.440 0.435 0.440 0.440 0.440 66,000 0.4400 2.33%
2025-09-09 0 0.430 0.420 0.435 0.430 0.430 48,000 20,640 0.4300 0.430 0.420 0.435 0.430 0.430 48,000 0.4300 0.00%
2025-09-08 0 0.430 0.420 0.430 0.430 0.430 84,000 36,120 0.4300 0.430 0.420 0.430 0.430 0.430 84,000 0.4300 2.38%
2025-09-05 0 0.420 0.420 0.430 0.420 0.420 24,000 10,080 0.4200 0.420 0.420 0.430 0.420 0.420 24,000 0.4200 0.00%
2025-09-04 0 0.420 0.420 0.430 0.405 0.425 574,000 240,270 0.4186 0.420 0.420 0.430 0.405 0.425 574,000 0.4186 -2.33%
2025-09-03 0 0.430 0.430 0.435 0.425 0.450 762,000 329,620 0.4326 0.430 0.430 0.435 0.425 0.450 762,000 0.4326 -4.44%
2025-09-02 0 0.490 0.460 0.490 0.490 0.490 4,000 1,960 0.4900 0.450 0.422 0.450 0.450 0.450 4,356 0.4500 0.00%
2025-09-01 0 0.490 0.470 0.490 0.470 0.490 564,000 276,120 0.4896 0.450 0.432 0.450 0.432 0.450 614,133 0.4496 4.26%
2025-08-29 0 0.470 0.470 0.475 0.465 0.475 148,000 69,700 0.4709 0.432 0.432 0.436 0.427 0.436 161,156 0.4325 -2.08%
2025-08-28 0 0.480 0.480 0.485 0.480 0.480 810,000 388,800 0.4800 0.441 0.441 0.445 0.441 0.441 882,000 0.4408 0.00%
2025-08-27 0 0.480 0.460 0.480 - - 0 0 - 0.441 0.422 0.441 - - 0 - 0.00%
2025-08-26 0 0.480 0.465 0.480 0.470 0.485 558,000 263,460 0.4722 0.441 0.427 0.441 0.432 0.445 607,600 0.4336 2.13%
2025-08-25 0 0.470 0.450 0.470 0.470 0.470 10,000 4,700 0.4700 0.432 0.413 0.432 0.432 0.432 10,889 0.4316 0.00%
2025-08-22 0 0.470 0.445 0.475 0.470 0.475 4,000 1,890 0.4725 0.432 0.409 0.436 0.432 0.436 4,356 0.4339 -1.05%
2025-08-21 0 0.475 0.445 0.475 0.465 0.475 30,000 13,990 0.4663 0.436 0.409 0.436 0.427 0.436 32,667 0.4283 0.00%
2025-08-20 0 0.475 0.445 0.475 0.450 0.480 32,000 14,460 0.4519 0.436 0.409 0.436 0.413 0.441 34,844 0.4150 1.06%
2025-08-19 0 0.470 0.435 0.470 0.450 0.470 12,000 5,440 0.4533 0.432 0.399 0.432 0.413 0.432 13,067 0.4163 0.00%
2025-08-18 0 0.470 0.450 0.470 - - 0 0 - 0.432 0.413 0.432 - - 0 - -1.05%
2025-08-15 0 0.475 0.455 0.475 0.455 0.480 36,000 16,800 0.4667 0.436 0.418 0.436 0.418 0.441 39,200 0.4286 1.06%
2025-08-14 0 0.470 0.450 0.470 0.470 0.480 104,000 49,100 0.4721 0.432 0.413 0.432 0.432 0.441 113,244 0.4336 0.00%
2025-08-13 0 0.470 0.465 0.470 0.440 0.480 620,000 286,160 0.4615 0.432 0.427 0.432 0.404 0.441 675,111 0.4239 6.82%
2025-08-12 0 0.440 0.440 0.450 0.430 0.450 116,000 50,080 0.4317 0.404 0.404 0.413 0.395 0.413 126,311 0.3965 -3.30%
2025-08-11 0 0.455 0.440 0.455 0.445 0.455 450,000 202,260 0.4495 0.418 0.404 0.418 0.409 0.418 490,000 0.4128 -1.09%
2025-08-08 0 0.460 0.425 0.460 0.460 0.460 266,000 122,360 0.4600 0.422 0.390 0.422 0.422 0.422 289,644 0.4224 2.22%
2025-08-07 0 0.450 0.420 0.450 - - 40,000 18,000 0.4500 0.413 0.386 0.413 - - 43,556 0.4133 0.00%
2025-08-06 0 0.450 0.440 0.450 0.450 0.450 522,000 234,900 0.4500 0.413 0.404 0.413 0.413 0.413 568,400 0.4133 0.00%
2025-08-05 0 0.450 0.425 0.450 0.445 0.450 56,000 24,940 0.4454 0.413 0.390 0.413 0.409 0.413 60,978 0.4090 0.00%
2025-08-04 0 0.450 0.420 0.450 0.440 0.450 322,000 143,310 0.4451 0.413 0.386 0.413 0.404 0.413 350,622 0.4087 0.00%
2025-08-01 0 0.450 0.430 0.450 0.435 0.450 164,000 72,580 0.4426 0.413 0.395 0.413 0.399 0.413 178,578 0.4064 1.12%
2025-07-31 0 0.445 0.435 0.445 0.440 0.450 32,000 14,180 0.4431 0.409 0.399 0.409 0.404 0.413 34,844 0.4070 1.14%
2025-07-30 0 0.440 0.425 0.440 0.440 0.440 6,000 2,640 0.4400 0.404 0.390 0.404 0.404 0.404 6,533 0.4041 0.00%
2025-07-29 0 0.440 0.420 0.440 0.435 0.440 122,000 53,080 0.4351 0.404 0.386 0.404 0.399 0.404 132,844 0.3996 -1.12%
2025-07-28 0 0.445 0.435 0.445 0.435 0.450 42,000 18,300 0.4357 0.409 0.399 0.409 0.399 0.413 45,733 0.4001 1.14%
2025-07-25 0 0.440 0.435 0.440 0.435 0.445 162,000 71,050 0.4386 0.404 0.399 0.404 0.399 0.409 176,400 0.4028 2.33%
2025-07-24 0 0.430 0.430 0.435 0.425 0.435 160,000 68,410 0.4276 0.395 0.395 0.399 0.390 0.399 174,222 0.3927 -1.15%
2025-07-23 0 0.435 0.420 0.435 0.430 0.435 180,000 77,420 0.4301 0.399 0.386 0.399 0.395 0.399 196,000 0.3950 0.00%
2025-07-22 0 0.435 0.420 0.435 0.425 0.435 140,000 60,520 0.4323 0.399 0.386 0.399 0.390 0.399 152,444 0.3970 1.16%
2025-07-21 0 0.430 0.420 0.430 0.420 0.430 284,000 120,840 0.4255 0.395 0.386 0.395 0.386 0.395 309,244 0.3908 -1.15%
2025-07-18 0 0.435 0.425 0.435 - - 0 0 - 0.399 0.390 0.399 - - 0 - 0.00%
2025-07-17 0 0.435 0.425 0.435 0.420 0.435 218,000 94,530 0.4336 0.399 0.390 0.399 0.386 0.399 237,378 0.3982 -1.14%
2025-07-16 0 0.440 0.420 0.440 0.435 0.440 190,000 82,670 0.4351 0.404 0.386 0.404 0.399 0.404 206,889 0.3996 2.33%
2025-07-15 0 0.430 0.420 0.430 0.420 0.440 124,000 53,190 0.4290 0.395 0.386 0.395 0.386 0.404 135,022 0.3939 -1.15%
2025-07-14 0 0.435 0.425 0.435 0.420 0.440 898,000 381,870 0.4252 0.399 0.390 0.399 0.386 0.404 977,822 0.3905 3.57%
2025-07-11 0 0.420 0.405 0.420 0.415 0.420 376,000 156,210 0.4155 0.386 0.372 0.386 0.381 0.386 409,422 0.3815 0.00%
2025-07-10 0 0.420 0.410 0.420 0.410 0.420 28,000 11,620 0.4150 0.386 0.377 0.386 0.377 0.386 30,489 0.3811 0.00%
2025-07-09 0 0.420 0.410 0.420 0.410 0.420 122,000 50,400 0.4131 0.386 0.377 0.386 0.377 0.386 132,844 0.3794 1.20%
2025-07-08 0 0.415 0.410 0.415 0.405 0.420 792,000 324,870 0.4102 0.381 0.377 0.381 0.372 0.386 862,400 0.3767 5.06%
2025-07-07 0 0.395 0.390 0.395 0.395 0.425 1,320,000 524,920 0.3977 0.363 0.358 0.363 0.363 0.390 1,437,333 0.3652 -2.47%
2025-07-04 0 0.405 0.400 0.405 0.390 0.405 1,254,000 494,750 0.3945 0.372 0.367 0.372 0.358 0.372 1,365,467 0.3623 0.00%
2025-07-03 0 0.405 0.390 0.405 0.390 0.405 836,000 328,820 0.3933 0.372 0.358 0.372 0.358 0.372 910,311 0.3612 0.00%
2025-07-02 0 0.405 0.395 0.405 0.390 0.410 1,334,000 531,370 0.3983 0.372 0.363 0.372 0.358 0.377 1,452,578 0.3658 -1.22%
2025-06-30 0 0.410 0.405 0.410 0.395 0.420 768,000 309,690 0.4032 0.377 0.372 0.377 0.363 0.386 836,267 0.3703 0.00%
2025-06-27 0 0.410 0.400 0.410 0.405 0.455 1,784,000 736,980 0.4131 0.377 0.367 0.377 0.372 0.418 1,942,578 0.3794 5.13%
2025-06-26 0 0.390 0.385 0.390 0.380 0.400 592,000 229,320 0.3874 0.358 0.354 0.358 0.349 0.367 644,622 0.3557 -1.27%
2025-06-25 0 0.395 0.390 0.395 0.390 0.405 290,000 113,960 0.3930 0.363 0.358 0.363 0.358 0.372 315,778 0.3609 -2.47%
2025-06-24 0 0.405 0.390 0.405 0.385 0.420 556,000 217,790 0.3917 0.372 0.358 0.372 0.354 0.386 605,422 0.3597 -4.71%
2025-06-23 0 0.425 0.400 0.425 0.390 0.460 238,000 94,680 0.3978 0.390 0.367 0.390 0.358 0.422 259,156 0.3653 4.94%
2025-06-20 0 0.405 0.385 0.405 0.385 0.420 410,000 158,140 0.3857 0.372 0.354 0.372 0.354 0.386 446,444 0.3542 1.25%
2025-06-19 0 0.400 0.385 0.415 0.400 0.400 94,000 37,600 0.4000 0.367 0.354 0.381 0.367 0.367 102,356 0.3673 0.00%
2025-06-18 0 0.400 0.390 0.400 - - 26,000 10,400 0.4000 0.367 0.358 0.367 - - 28,311 0.3673 -3.61%
2025-06-17 0 0.415 0.385 0.415 0.385 0.415 230,000 88,490 0.3847 0.381 0.354 0.381 0.354 0.381 250,444 0.3533 3.75%
2025-06-16 0 0.400 0.390 0.400 0.395 0.400 36,000 14,380 0.3994 0.367 0.358 0.367 0.363 0.367 39,200 0.3668 -3.61%
2025-06-13 0 0.415 0.390 0.415 0.425 0.425 2,000 850 0.4250 0.381 0.358 0.381 0.390 0.390 2,178 0.3903 0.00%
2025-06-12 0 0.415 0.390 0.415 0.390 0.425 384,000 149,900 0.3904 0.381 0.358 0.381 0.358 0.390 418,133 0.3585 3.75%
2025-06-11 0 0.400 0.390 0.400 0.385 0.425 122,000 50,800 0.4164 0.367 0.358 0.367 0.354 0.390 132,844 0.3824 3.90%
2025-06-10 0 0.385 0.380 0.385 0.385 0.385 112,000 43,120 0.3850 0.354 0.349 0.354 0.354 0.354 121,956 0.3536 0.00%
2025-06-09 0 0.385 0.380 0.385 0.380 0.385 42,000 16,010 0.3812 0.354 0.349 0.354 0.349 0.354 45,733 0.3501 -2.53%
2025-06-06 0 0.395 0.390 0.395 0.395 0.395 20,000 7,900 0.3950 0.363 0.358 0.363 0.363 0.363 21,778 0.3628 0.00%
2025-06-05 0 0.395 0.385 0.395 0.395 0.400 180,000 71,200 0.3956 0.363 0.354 0.363 0.363 0.367 196,000 0.3633 0.00%
2025-06-04 0 0.395 0.380 0.395 0.395 0.395 160,000 63,200 0.3950 0.363 0.349 0.363 0.363 0.363 174,222 0.3628 -1.25%
2025-06-03 0 0.400 0.395 0.400 0.400 0.400 2,000 800 0.4000 0.367 0.363 0.367 0.367 0.367 2,178 0.3673 -1.23%
2025-06-02 0 0.405 0.400 0.405 - - 0 0 - 0.372 0.367 0.372 - - 0 - 0.00%
2025-05-30 0 0.405 0.400 0.405 0.405 0.410 210,000 85,500 0.4071 0.372 0.367 0.372 0.372 0.377 228,667 0.3739 -1.22%
2025-05-29 0 0.410 0.405 0.410 - - 0 0 - 0.377 0.372 0.377 - - 0 - 0.00%
2025-05-28 0 0.410 0.405 0.410 0.410 0.410 342,000 140,220 0.4100 0.377 0.372 0.377 0.377 0.377 372,400 0.3765 0.00%
2025-05-27 0 0.410 0.410 0.450 - - 0 0 - 0.377 0.377 0.413 - - 0 - 2.50%
2025-05-26 0 0.400 0.400 0.415 0.400 0.410 70,000 28,100 0.4014 0.367 0.367 0.381 0.367 0.377 76,222 0.3687 -3.61%
2025-05-23 0 0.415 0.410 0.415 0.410 0.415 234,000 97,090 0.4149 0.381 0.377 0.381 0.377 0.381 254,800 0.3810 0.00%
2025-05-22 0 0.415 0.410 0.450 - - 0 0 - 0.381 0.377 0.413 - - 0 - 0.00%
2025-05-21 0 0.415 0.410 0.415 0.410 0.415 38,000 15,750 0.4145 0.381 0.377 0.381 0.377 0.381 41,378 0.3806 0.00%
2025-05-20 0 0.415 0.410 0.415 0.415 0.420 246,000 102,120 0.4151 0.381 0.377 0.381 0.381 0.386 267,867 0.3812 -1.19%
2025-05-19 0 0.420 0.415 0.420 0.420 0.420 208,000 87,360 0.4200 0.386 0.381 0.386 0.386 0.386 226,489 0.3857 0.00%
2025-05-16 0 0.420 0.415 0.420 0.420 0.420 2,000 840 0.4200 0.386 0.381 0.386 0.386 0.386 2,178 0.3857 -1.18%
2025-05-15 0 0.425 0.420 0.425 - - 0 0 - 0.390 0.386 0.390 - - 0 - 0.00%
2025-05-14 0 0.425 0.410 0.445 0.425 0.425 204,000 86,700 0.4250 0.390 0.377 0.409 0.390 0.390 222,133 0.3903 1.19%
2025-05-13 0 0.420 0.410 0.420 0.420 0.420 112,000 47,040 0.4200 0.386 0.377 0.386 0.386 0.386 121,956 0.3857 0.00%
2025-05-12 0 0.420 0.415 0.420 0.420 0.420 440,000 184,800 0.4200 0.386 0.381 0.386 0.386 0.386 479,111 0.3857 0.00%
2025-05-09 0 0.420 0.410 0.445 - - 0 0 - 0.386 0.377 0.409 - - 0 - 0.00%
2025-05-08 0 0.420 0.410 0.430 0.420 0.420 2,200 918 0.4173 0.386 0.377 0.395 0.386 0.386 2,396 0.3832 0.00%
2025-05-07 0 0.420 0.420 0.450 - - 10,800 4,720 0.4370 0.386 0.386 0.413 - - 11,760 0.4014 2.44%
2025-05-06 0 0.410 0.410 0.445 - - 0 0 - 0.377 0.377 0.409 - - 0 - 1.23%
2025-05-02 0 0.405 0.405 0.410 0.400 0.410 92,000 37,400 0.4065 0.372 0.372 0.377 0.367 0.377 100,178 0.3733 -1.22%
2025-04-30 0 0.410 0.405 0.410 0.400 0.435 338,000 139,280 0.4121 0.377 0.372 0.377 0.367 0.399 368,044 0.3784 2.50%
2025-04-29 0 0.400 0.400 0.420 0.395 0.445 480,000 199,090 0.4148 0.367 0.367 0.386 0.363 0.409 522,667 0.3809 -6.98%
2025-04-28 0 0.430 0.420 0.430 0.425 0.445 292,000 125,220 0.4288 0.395 0.386 0.395 0.390 0.409 317,956 0.3938 1.18%
2025-04-25 0 0.425 0.425 0.445 0.425 0.425 200,000 85,000 0.4250 0.390 0.390 0.409 0.390 0.390 217,778 0.3903 0.00%
2025-04-24 0 0.425 0.415 0.425 0.425 0.430 368,000 157,190 0.4271 0.390 0.381 0.390 0.390 0.395 400,711 0.3923 -1.16%
2025-04-23 0 0.430 0.420 0.450 0.420 0.430 278,000 116,960 0.4207 0.395 0.386 0.413 0.386 0.395 302,711 0.3864 0.00%
2025-04-22 0 0.430 0.425 0.430 0.425 0.430 930,000 399,280 0.4293 0.395 0.390 0.395 0.390 0.395 1,012,667 0.3943 -4.44%
2025-04-17 0 0.450 0.430 0.450 0.450 0.450 6,000 2,700 0.4500 0.413 0.395 0.413 0.413 0.413 6,533 0.4133 0.00%
2025-04-16 0 0.450 0.425 0.485 - - 0 0 - 0.413 0.390 0.445 - - 0 - 0.00%
2025-04-15 0 0.450 0.420 0.490 - - 0 0 - 0.413 0.386 0.450 - - 0 - 0.00%
2025-04-14 0 0.450 0.420 0.450 0.450 0.450 2,000 900 0.4500 0.413 0.386 0.413 0.413 0.413 2,178 0.4133 0.00%
2025-04-11 0 0.450 0.440 0.450 0.450 0.450 12,000 5,400 0.4500 0.413 0.404 0.413 0.413 0.413 13,067 0.4133 0.00%
2025-04-10 0 0.450 0.440 0.450 0.450 0.450 10,000 4,500 0.4500 0.413 0.404 0.413 0.413 0.413 10,889 0.4133 0.00%
2025-04-09 0 0.450 0.440 0.450 0.450 0.450 50,000 22,500 0.4500 0.413 0.404 0.413 0.413 0.413 54,444 0.4133 -6.25%
2025-04-08 0 0.480 0.480 0.490 0.480 0.495 78,000 37,470 0.4804 0.441 0.441 0.450 0.441 0.455 84,933 0.4412 -3.03%
2025-04-07 0 0.495 0.440 0.495 0.440 0.510 308,400 146,168 0.4740 0.455 0.404 0.455 0.404 0.468 335,813 0.4353 7.61%
2025-04-03 0 0.460 0.450 0.460 0.460 0.460 40,000 18,400 0.4600 0.422 0.413 0.422 0.422 0.422 43,556 0.4224 0.00%
2025-04-02 0 0.460 0.440 0.460 0.455 0.460 30,000 13,780 0.4593 0.422 0.404 0.422 0.418 0.422 32,667 0.4218 0.00%
2025-04-01 0 0.460 0.440 0.460 0.460 0.460 118,000 54,280 0.4600 0.422 0.404 0.422 0.422 0.422 128,489 0.4224 -1.08%
2025-03-31 0 0.465 0.460 0.470 0.465 0.470 42,000 19,680 0.4686 0.427 0.422 0.432 0.427 0.432 45,733 0.4303 -2.11%
2025-03-28 0 0.475 0.470 0.495 0.475 0.475 100,000 47,500 0.4750 0.436 0.432 0.455 0.436 0.436 108,889 0.4362 0.00%
2025-03-27 0 0.475 0.465 0.475 0.475 0.475 112,000 53,200 0.4750 0.436 0.427 0.436 0.436 0.436 121,956 0.4362 -2.06%
2025-03-26 0 0.485 0.475 0.485 - - 0 0 - 0.445 0.436 0.445 - - 0 - 0.00%
2025-03-25 0 0.485 0.475 0.530 - - 0 0 - 0.445 0.436 0.487 - - 0 - 0.00%
2025-03-24 0 0.485 0.475 0.520 - - 0 0 - 0.445 0.436 0.478 - - 0 - 0.00%
2025-03-21 0 0.485 0.485 0.500 - - 0 0 - 0.445 0.445 0.459 - - 0 - 0.00%
2025-03-20 0 0.485 0.485 0.500 0.460 0.485 58,000 27,490 0.4740 0.445 0.445 0.459 0.422 0.445 63,156 0.4353 0.00%
2025-03-19 0 0.485 0.485 0.500 0.485 0.500 4,000 1,970 0.4925 0.445 0.445 0.459 0.445 0.459 4,356 0.4523 0.00%
2025-03-18 0 0.485 0.480 0.530 0.485 0.485 20,000 9,700 0.4850 0.445 0.441 0.487 0.445 0.445 21,778 0.4454 2.11%
2025-03-17 0 0.475 0.460 0.485 0.475 0.475 100,000 47,500 0.4750 0.436 0.422 0.445 0.436 0.436 108,889 0.4362 -1.04%
2025-03-14 0 0.480 0.475 0.530 0.480 0.485 32,000 15,410 0.4816 0.441 0.436 0.487 0.441 0.445 34,844 0.4423 -4.00%
2025-03-13 0 0.500 0.480 0.520 - - 0 0 - 0.459 0.441 0.478 - - 0 - 0.00%
2025-03-12 0 0.500 0.490 0.500 0.495 0.500 10,000 4,960 0.4960 0.459 0.450 0.459 0.455 0.459 10,889 0.4555 2.04%
2025-03-11 0 0.490 0.490 0.500 - - 0 0 - 0.450 0.450 0.459 - - 0 - 3.16%
2025-03-10 0 0.475 0.475 0.500 0.475 0.490 52,000 24,960 0.4800 0.436 0.436 0.459 0.436 0.450 56,622 0.4408 -4.04%
2025-03-07 0 0.495 0.495 0.540 - - 0 0 - 0.455 0.455 0.496 - - 0 - 0.00%
2025-03-06 0 0.495 0.480 0.500 - - 0 0 - 0.455 0.441 0.459 - - 0 - 0.00%
2025-03-05 0 0.495 0.495 0.500 0.495 0.500 42,000 20,840 0.4962 0.455 0.455 0.459 0.455 0.459 45,733 0.4557 0.00%
2025-03-04 0 0.495 0.490 0.500 0.495 0.500 78,000 38,990 0.4999 0.455 0.450 0.459 0.455 0.459 84,933 0.4591 -1.00%
2025-03-03 0 0.500 0.500 0.530 - - 0 0 - 0.459 0.459 0.487 - - 0 - 0.00%
2025-02-28 0 0.500 0.500 0.530 0.490 0.490 2,000 980 0.4900 0.459 0.459 0.487 0.450 0.450 2,178 0.4500 -5.66%
2025-02-27 0 0.530 0.485 0.530 0.530 0.530 10,000 5,300 0.5300 0.487 0.445 0.487 0.487 0.487 10,889 0.4867 6.00%
2025-02-26 0 0.500 0.490 0.530 0.490 0.500 74,000 36,380 0.4916 0.459 0.450 0.487 0.450 0.459 80,578 0.4515 2.04%
2025-02-25 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.450 0.441 0.450 0.450 0.450 21,778 0.4500 -2.00%
2025-02-24 0 0.500 0.490 0.520 - - 0 0 - 0.459 0.450 0.478 - - 0 - 0.00%
2025-02-21 0 0.500 0.480 0.500 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2025-02-20 0 0.500 0.480 0.500 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2025-02-19 0 0.500 0.470 0.500 - - 500 282 0.5640 0.459 0.432 0.459 - - 544 0.5180 0.00%
2025-02-18 0 0.500 0.490 0.500 - - 0 0 - 0.459 0.450 0.459 - - 0 - 0.00%
2025-02-17 0 0.500 0.480 0.500 - - 0 0 - 0.459 0.441 0.459 - - 0 - -3.85%
2025-02-14 0 0.520 0.470 0.530 - - 0 0 - 0.478 0.432 0.487 - - 0 - 0.00%
2025-02-13 0 0.520 0.480 0.530 - - 0 0 - 0.478 0.441 0.487 - - 0 - 0.00%
2025-02-12 0 0.520 0.480 0.530 0.490 0.520 42,000 20,640 0.4914 0.478 0.441 0.487 0.450 0.478 45,733 0.4513 6.12%
2025-02-11 0 0.490 0.470 0.510 - - 0 0 - 0.450 0.432 0.468 - - 0 - 0.00%
2025-02-10 0 0.490 0.470 0.510 - - 0 0 - 0.450 0.432 0.468 - - 0 - 0.00%
2025-02-07 0 0.490 0.490 0.510 - - 0 0 - 0.450 0.450 0.468 - - 0 - 1.03%
2025-02-06 0 0.485 0.470 0.485 0.485 0.490 26,000 12,680 0.4877 0.445 0.432 0.445 0.445 0.450 28,311 0.4479 -1.02%
2025-02-05 0 0.490 0.490 0.510 - - 0 0 - 0.450 0.450 0.468 - - 0 - 0.00%
2025-02-04 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.450 0.441 0.450 0.450 0.450 21,778 0.4500 1.03%
2025-02-03 0 0.485 0.470 0.490 - - 0 0 - 0.445 0.432 0.450 - - 0 - 0.00%
2025-01-28 0 0.485 0.470 0.490 - - 0 0 - 0.445 0.432 0.450 - - 0 - 0.00%
2025-01-27 0 0.485 0.470 0.500 - - 0 0 - 0.445 0.432 0.459 - - 0 - 0.00%
2025-01-24 0 0.485 0.480 0.500 - - 0 0 - 0.445 0.441 0.459 - - 0 - 0.00%
2025-01-23 0 0.485 0.480 0.500 - - 0 0 - 0.445 0.441 0.459 - - 0 - 0.00%
2025-01-22 0 0.485 0.480 0.495 0.485 0.485 4,000 1,940 0.4850 0.445 0.441 0.455 0.445 0.445 4,356 0.4454 -3.00%
2025-01-21 0 0.500 0.485 0.500 - - 0 0 - 0.459 0.445 0.459 - - 0 - 0.00%
2025-01-20 0 0.500 0.485 0.520 - - 0 0 - 0.459 0.445 0.478 - - 0 - 0.00%
2025-01-17 0 0.500 0.485 0.500 0.500 0.500 30,000 15,000 0.5000 0.459 0.445 0.459 0.459 0.459 32,667 0.4592 0.00%
2025-01-16 0 0.500 0.485 0.500 - - 0 0 - 0.459 0.445 0.459 - - 0 - 0.00%
2025-01-15 0 0.500 0.485 0.500 - - 0 0 - 0.459 0.445 0.459 - - 0 - 0.00%
2025-01-14 0 0.500 0.485 0.530 - - 0 0 - 0.459 0.445 0.487 - - 0 - 0.00%
2025-01-13 0 0.500 0.485 0.500 0.500 0.500 50,000 25,000 0.5000 0.459 0.445 0.459 0.459 0.459 54,444 0.4592 0.00%
2025-01-10 0 0.500 0.485 0.500 0.500 0.500 250,000 125,000 0.5000 0.459 0.445 0.459 0.459 0.459 272,222 0.4592 0.00%
2025-01-09 0 0.500 0.495 0.500 0.500 0.500 100,000 50,000 0.5000 0.459 0.455 0.459 0.459 0.459 108,889 0.4592 0.00%
2025-01-08 0 0.500 0.490 0.530 0.500 0.500 520,000 260,000 0.5000 0.459 0.450 0.487 0.459 0.459 566,222 0.4592 -3.85%
2025-01-07 0 0.520 0.490 0.520 0.520 0.520 10,000 5,200 0.5200 0.478 0.450 0.478 0.478 0.478 10,889 0.4776 1.96%
2025-01-06 0 0.510 0.510 0.520 - - 0 0 - 0.468 0.468 0.478 - - 0 - 2.00%
2025-01-03 0 0.500 0.485 0.500 - - 0 0 - 0.459 0.445 0.459 - - 0 - -1.96%
2025-01-02 0 0.510 0.490 0.510 0.490 0.510 10,000 5,060 0.5060 0.468 0.450 0.468 0.450 0.468 10,889 0.4647 6.25%
2024-12-31 0 0.480 0.480 0.500 - - 0 0 - 0.441 0.441 0.459 - - 0 - 0.00%
2024-12-30 0 0.480 0.480 0.500 0.480 0.485 30,000 14,500 0.4833 0.441 0.441 0.459 0.441 0.445 32,667 0.4439 -3.03%
2024-12-27 0 0.495 0.485 0.495 - - 0 0 - 0.455 0.445 0.455 - - 0 - 0.00%
2024-12-24 0 0.495 0.490 0.500 - - 0 0 - 0.455 0.450 0.459 - - 0 - 0.00%
2024-12-23 0 0.495 0.490 0.500 0.495 0.500 14,000 6,990 0.4993 0.455 0.450 0.459 0.455 0.459 15,244 0.4585 -1.00%
2024-12-20 0 0.500 0.490 0.530 0.500 0.500 250,000 125,000 0.5000 0.459 0.450 0.487 0.459 0.459 272,222 0.4592 3.09%
2024-12-19 0 0.485 0.485 0.500 0.485 0.485 2,000 970 0.4850 0.445 0.445 0.459 0.445 0.445 2,178 0.4454 -8.49%
2024-12-18 0 0.530 0.490 0.530 0.530 0.530 2,000 1,060 0.5300 0.487 0.450 0.487 0.487 0.487 2,178 0.4867 10.42%
2024-12-17 0 0.480 0.480 0.500 - - 0 0 - 0.441 0.441 0.459 - - 0 - 0.00%
2024-12-16 0 0.480 0.480 0.530 - - 0 0 - 0.441 0.441 0.487 - - 0 - 0.00%
2024-12-13 0 0.480 0.480 0.530 - - 0 0 - 0.441 0.441 0.487 - - 0 - 0.00%
2024-12-12 0 0.480 0.480 0.530 - - 0 0 - 0.441 0.441 0.487 - - 0 - 0.00%
2024-12-11 0 0.480 0.480 0.500 0.480 0.480 6,000 2,880 0.4800 0.441 0.441 0.459 0.441 0.441 6,533 0.4408 -4.00%
2024-12-10 0 0.500 0.485 0.500 0.500 0.500 62,000 31,000 0.5000 0.459 0.445 0.459 0.459 0.459 67,511 0.4592 0.00%
2024-12-09 0 0.500 0.480 0.500 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2024-12-06 0 0.500 0.480 0.500 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2024-12-05 0 0.500 0.480 0.500 0.480 0.500 34,000 16,520 0.4859 0.459 0.441 0.459 0.441 0.459 37,022 0.4462 2.04%
2024-12-04 0 0.490 0.490 0.500 0.490 0.490 48,000 23,520 0.4900 0.450 0.450 0.459 0.450 0.450 52,267 0.4500 -1.01%
2024-12-03 0 0.495 0.490 0.500 0.495 0.500 356,000 177,840 0.4996 0.455 0.450 0.459 0.455 0.459 387,644 0.4588 -1.00%
2024-12-02 0 0.500 0.490 0.520 - - 0 0 - 0.459 0.450 0.478 - - 0 - 0.00%
2024-11-29 0 0.500 0.500 0.530 - - 0 0 - 0.459 0.459 0.487 - - 0 - 0.00%
2024-11-28 0 0.500 0.500 0.540 0.500 0.500 20,000 10,000 0.5000 0.459 0.459 0.496 0.459 0.459 21,778 0.4592 0.00%
2024-11-27 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.459 0.459 0.487 0.459 0.459 21,778 0.4592 -1.96%
2024-11-26 0 0.510 0.495 0.510 0.495 0.510 42,000 21,030 0.5007 0.468 0.455 0.468 0.455 0.468 45,733 0.4598 2.00%
2024-11-25 0 0.500 0.500 0.520 0.500 0.520 40,000 20,400 0.5100 0.459 0.459 0.478 0.459 0.478 43,556 0.4684 0.00%
2024-11-22 0 0.500 0.500 0.530 0.500 0.500 32,000 16,000 0.5000 0.459 0.459 0.487 0.459 0.459 34,844 0.4592 -3.85%
2024-11-21 0 0.520 0.490 0.530 - - 0 0 - 0.478 0.450 0.487 - - 0 - 0.00%
2024-11-20 0 0.520 0.490 0.530 0.495 0.520 48,000 24,210 0.5044 0.478 0.450 0.487 0.455 0.478 52,267 0.4632 1.96%
2024-11-19 0 0.510 0.485 0.530 - - 0 0 - 0.468 0.445 0.487 - - 0 - 0.00%
2024-11-18 0 0.510 0.490 0.530 - - 0 0 - 0.468 0.450 0.487 - - 0 - 0.00%
2024-11-15 0 0.510 0.490 0.530 - - 0 0 - 0.468 0.450 0.487 - - 0 - 0.00%
2024-11-14 0 0.510 0.490 0.530 - - 0 0 - 0.468 0.450 0.487 - - 0 - 0.00%
2024-11-13 0 0.510 0.510 0.530 0.510 0.510 12,000 6,120 0.5100 0.468 0.468 0.487 0.468 0.468 13,067 0.4684 0.00%
2024-11-12 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.468 0.468 0.487 0.468 0.468 4,356 0.4684 0.00%
2024-11-11 0 0.510 0.500 0.530 - - 0 0 - 0.468 0.459 0.487 - - 0 - 0.00%
2024-11-08 0 0.510 0.510 0.530 0.510 0.510 24,000 12,240 0.5100 0.468 0.468 0.487 0.468 0.468 26,133 0.4684 2.00%
2024-11-07 0 0.500 0.500 0.530 - - 0 0 - 0.459 0.459 0.487 - - 0 - 0.00%
2024-11-06 0 0.500 0.500 0.530 0.500 0.530 22,000 11,600 0.5273 0.459 0.459 0.487 0.459 0.487 23,956 0.4842 -1.96%
2024-11-05 0 0.510 0.510 0.540 0.510 0.510 13,000 6,610 0.5085 0.468 0.468 0.496 0.468 0.468 14,156 0.4670 -3.77%
2024-11-04 0 0.530 0.510 0.540 - - 0 0 - 0.487 0.468 0.496 - - 0 - 0.00%
2024-11-01 0 0.530 0.510 0.540 0.530 0.530 20,000 10,600 0.5300 0.487 0.468 0.496 0.487 0.487 21,778 0.4867 0.00%
2024-10-31 0 0.530 0.510 0.540 - - 0 0 - 0.487 0.468 0.496 - - 0 - 0.00%
2024-10-30 0 0.530 0.510 0.540 - - 0 0 - 0.487 0.468 0.496 - - 0 - 0.00%
2024-10-29 0 0.530 0.510 0.540 - - 0 0 - 0.487 0.468 0.496 - - 0 - 0.00%
2024-10-28 0 0.530 0.520 0.540 0.530 0.540 64,000 34,260 0.5353 0.487 0.478 0.496 0.487 0.496 69,689 0.4916 1.92%
2024-10-25 0 0.520 0.500 0.530 - - 0 0 - 0.478 0.459 0.487 - - 0 - 0.00%
2024-10-24 0 0.520 0.500 0.540 - - 0 0 - 0.478 0.459 0.496 - - 0 - 0.00%
2024-10-23 0 0.520 0.510 0.540 0.500 0.520 74,000 38,200 0.5162 0.478 0.468 0.496 0.459 0.478 80,578 0.4741 4.00%
2024-10-22 0 0.500 0.485 0.500 0.500 0.510 228,000 116,000 0.5088 0.459 0.445 0.459 0.459 0.468 248,267 0.4672 -1.96%
2024-10-21 0 0.510 0.500 0.510 0.500 0.550 392,000 197,980 0.5051 0.468 0.459 0.468 0.459 0.505 426,844 0.4638 -3.77%
2024-10-18 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.487 0.487 0.496 0.487 0.487 43,556 0.4867 0.00%
2024-10-17 0 0.530 0.520 0.530 0.530 0.530 238,000 126,140 0.5300 0.487 0.478 0.487 0.487 0.487 259,156 0.4867 1.92%
2024-10-16 0 0.520 0.510 0.540 0.520 0.540 774,000 409,380 0.5289 0.478 0.468 0.496 0.478 0.496 842,800 0.4857 -8.77%
2024-10-15 0 0.570 0.520 0.620 - - 0 0 - 0.523 0.478 0.569 - - 0 - 0.00%
2024-10-14 0 0.570 0.520 0.570 - - 0 0 - 0.523 0.478 0.523 - - 0 - -1.72%
2024-10-10 0 0.580 0.520 0.580 - - 0 0 - 0.533 0.478 0.533 - - 0 - 0.00%
2024-10-09 0 0.580 0.520 0.620 - - 0 0 - 0.533 0.478 0.569 - - 0 - 0.00%
2024-10-08 0 0.580 0.580 0.640 0.580 0.590 102,000 60,160 0.5898 0.533 0.533 0.588 0.533 0.542 111,067 0.5417 -1.69%
2024-10-07 0 0.590 0.530 0.640 - - 0 0 - 0.542 0.487 0.588 - - 0 - 0.00%
2024-10-04 0 0.590 0.530 0.640 - - 0 0 - 0.542 0.487 0.588 - - 0 - 0.00%
2024-10-03 0 0.590 0.540 0.590 0.590 0.590 30,000 17,700 0.5900 0.542 0.496 0.542 0.542 0.542 32,667 0.5418 1.72%
2024-10-02 0 0.580 0.560 0.590 0.500 0.580 248,000 132,200 0.5331 0.533 0.514 0.542 0.459 0.533 270,044 0.4895 -12.12%
2024-09-30 0 0.660 0.560 0.660 - - 0 0 - 0.606 0.514 0.606 - - 0 - -2.94%
2024-09-27 0 0.680 0.550 0.680 0.560 0.690 154,000 92,360 0.5997 0.624 0.505 0.624 0.514 0.634 167,689 0.5508 25.93%
2024-09-26 0 0.540 0.500 0.570 - - 0 0 - 0.496 0.459 0.523 - - 0 - 0.00%
2024-09-25 0 0.540 0.530 0.570 - - 0 0 - 0.496 0.487 0.523 - - 0 - 0.00%
2024-09-24 0 0.540 0.500 0.570 - - 0 0 - 0.496 0.459 0.523 - - 0 - 0.00%
2024-09-23 0 0.540 0.500 0.570 - - 0 0 - 0.496 0.459 0.523 - - 0 - 0.00%
2024-09-20 0 0.540 0.530 0.650 0.510 0.540 840,000 438,340 0.5218 0.496 0.487 0.597 0.468 0.496 914,667 0.4792 -6.90%
2024-09-19 0 0.580 0.530 0.590 - - 0 0 - 0.533 0.487 0.542 - - 0 - 0.00%
2024-09-17 0 0.580 0.530 0.590 - - 0 0 - 0.533 0.487 0.542 - - 0 - 0.00%
2024-09-16 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.533 0.533 0.542 0.533 0.533 10,889 0.5327 1.75%
2024-09-13 0 0.570 0.520 0.570 0.570 0.570 30,000 17,100 0.5700 0.523 0.478 0.523 0.523 0.523 32,667 0.5235 3.64%
2024-09-12 0 0.550 0.550 0.590 0.470 0.570 156,000 81,600 0.5231 0.505 0.505 0.542 0.432 0.523 169,867 0.4804 -6.78%
2024-09-11 0 0.590 0.570 0.650 - - 0 0 - 0.542 0.523 0.597 - - 0 - 0.00%
2024-09-10 0 0.590 0.570 0.650 - - 0 0 - 0.542 0.523 0.597 - - 0 - 0.00%
2024-09-09 0 0.590 0.570 0.650 - - 0 0 - 0.542 0.523 0.597 - - 0 - 0.00%
2024-09-05 0 0.590 0.590 0.690 0.590 0.590 18,000 10,620 0.5900 0.542 0.542 0.634 0.542 0.542 19,600 0.5418 -1.67%
2024-09-04 0 0.600 0.600 0.670 0.600 0.600 20,000 12,000 0.6000 0.551 0.551 0.615 0.551 0.551 21,778 0.5510 0.00%
2024-09-03 0 0.640 0.610 0.640 - - 0 0 - 0.551 0.525 0.551 - - 0 - 0.00%
2024-09-02 0 0.640 0.610 0.640 - - 0 0 - 0.551 0.525 0.551 - - 0 - 0.00%
2024-08-30 0 0.640 0.610 0.640 - - 0 0 - 0.551 0.525 0.551 - - 0 - 0.00%
2024-08-29 0 0.640 0.610 0.640 - - 0 0 - 0.551 0.525 0.551 - - 0 - 0.00%
2024-08-28 0 0.640 0.610 0.640 0.640 0.640 16,000 10,240 0.6400 0.551 0.525 0.551 0.551 0.551 18,584 0.5510 3.23%
2024-08-27 0 0.620 0.610 0.680 - - 0 0 - 0.534 0.525 0.585 - - 0 - 0.00%
2024-08-26 0 0.620 0.610 0.680 - - 0 0 - 0.534 0.525 0.585 - - 0 - 0.00%
2024-08-23 0 0.620 0.610 0.680 - - 0 0 - 0.534 0.525 0.585 - - 0 - 0.00%
2024-08-22 0 0.620 0.620 0.670 0.620 0.620 6,000 3,720 0.6200 0.534 0.534 0.577 0.534 0.534 6,969 0.5338 1.64%
2024-08-21 0 0.610 0.610 0.690 0.610 0.610 4,400 2,672 0.6073 0.525 0.525 0.594 0.525 0.525 5,111 0.5228 -7.58%
2024-08-20 0 0.660 0.610 0.660 0.660 0.660 10,000 6,600 0.6600 0.568 0.525 0.568 0.568 0.568 11,615 0.5682 1.54%
2024-08-19 0 0.650 0.590 0.660 - - 300,000 195,000 0.6500 0.560 0.508 0.568 - - 348,444 0.5596 0.00%
2024-08-16 0 0.650 0.600 0.650 0.650 0.650 20,000 13,000 0.6500 0.560 0.517 0.560 0.560 0.560 23,230 0.5596 4.84%
2024-08-15 0 0.620 0.590 0.660 - - 0 0 - 0.534 0.508 0.568 - - 0 - 0.00%
2024-08-14 0 0.620 0.600 0.660 - - 0 0 - 0.534 0.517 0.568 - - 0 - 0.00%
2024-08-13 0 0.620 0.590 0.660 - - 0 0 - 0.534 0.508 0.568 - - 0 - 0.00%
2024-08-12 0 0.620 0.600 0.660 - - 0 0 - 0.534 0.517 0.568 - - 0 - 0.00%
2024-08-09 0 0.620 0.590 0.660 - - 0 0 - 0.534 0.508 0.568 - - 0 - 0.00%
2024-08-08 0 0.620 0.590 0.660 - - 0 0 - 0.534 0.508 0.568 - - 0 - 0.00%
2024-08-07 0 0.620 0.590 0.680 - - 0 0 - 0.534 0.508 0.585 - - 0 - 0.00%
2024-08-06 0 0.620 0.590 0.670 - - 0 0 - 0.534 0.508 0.577 - - 0 - 0.00%
2024-08-05 0 0.620 0.590 0.680 - - 0 0 - 0.534 0.508 0.585 - - 0 - 0.00%
2024-08-02 0 0.620 0.590 0.680 - - 0 0 - 0.534 0.508 0.585 - - 0 - 0.00%
2024-08-01 0 0.620 0.600 0.650 - - 0 0 - 0.534 0.517 0.560 - - 0 - 0.00%
2024-07-31 0 0.620 0.590 0.670 - - 0 0 - 0.534 0.508 0.577 - - 0 - 0.00%
2024-07-30 0 0.620 0.600 0.670 - - 0 0 - 0.534 0.517 0.577 - - 0 - 0.00%
2024-07-29 0 0.620 0.590 0.620 0.620 0.620 30,000 18,600 0.6200 0.534 0.508 0.534 0.534 0.534 34,844 0.5338 0.00%
2024-07-26 0 0.620 0.600 0.680 - - 0 0 - 0.534 0.517 0.585 - - 0 - 0.00%
2024-07-25 0 0.620 0.600 0.680 - - 0 0 - 0.534 0.517 0.585 - - 0 - 0.00%
2024-07-24 0 0.620 0.600 0.680 - - 0 0 - 0.534 0.517 0.585 - - 0 - 0.00%
2024-07-23 0 0.620 0.600 0.620 - - 0 0 - 0.534 0.517 0.534 - - 0 - 0.00%
2024-07-22 0 0.620 0.600 0.680 - - 0 0 - 0.534 0.517 0.585 - - 0 - 0.00%
2024-07-19 0 0.620 0.600 0.680 - - 0 0 - 0.534 0.517 0.585 - - 0 - 0.00%
2024-07-18 0 0.620 0.600 0.680 - - 0 0 - 0.534 0.517 0.585 - - 0 - 0.00%
2024-07-17 0 0.620 0.600 0.620 - - 0 0 - 0.534 0.517 0.534 - - 0 - 0.00%
2024-07-16 0 0.620 0.600 0.670 - - 0 0 - 0.534 0.517 0.577 - - 0 - 0.00%
2024-07-15 0 0.620 0.600 0.620 - - 0 0 - 0.534 0.517 0.534 - - 0 - 0.00%
2024-07-12 0 0.620 0.610 0.620 0.610 0.620 26,000 15,880 0.6108 0.534 0.525 0.534 0.525 0.534 30,199 0.5259 0.00%
2024-07-11 0 0.620 0.600 0.620 - - 0 0 - 0.534 0.517 0.534 - - 0 - 0.00%
2024-07-10 0 0.620 0.600 0.670 - - 0 0 - 0.534 0.517 0.577 - - 0 - 0.00%
2024-07-09 0 0.620 0.600 0.680 - - 0 0 - 0.534 0.517 0.585 - - 0 - 0.00%
2024-07-08 0 0.620 0.620 0.670 0.610 0.610 30,000 18,300 0.6100 0.534 0.534 0.577 0.525 0.525 34,844 0.5252 1.64%
2024-07-05 0 0.610 0.610 0.680 - - 0 0 - 0.525 0.525 0.585 - - 0 - 0.00%
2024-07-04 0 0.610 0.610 0.650 - - 0 0 - 0.525 0.525 0.560 - - 0 - 1.67%
2024-07-03 0 0.600 0.600 0.660 - - 0 0 - 0.517 0.517 0.568 - - 0 - 0.00%
2024-07-02 0 0.600 0.600 0.680 - - 0 0 - 0.517 0.517 0.585 - - 0 - 0.00%
2024-06-28 0 0.600 0.600 0.680 0.600 0.600 20,000 12,000 0.6000 0.517 0.517 0.585 0.517 0.517 23,230 0.5166 0.00%
2024-06-27 0 0.600 0.600 0.640 0.600 0.600 20,000 12,000 0.6000 0.517 0.517 0.551 0.517 0.517 23,230 0.5166 0.00%
2024-06-26 0 0.600 0.580 0.670 - - 0 0 - 0.517 0.499 0.577 - - 0 - 0.00%
2024-06-25 0 0.600 0.580 0.670 - - 0 0 - 0.517 0.499 0.577 - - 0 - 0.00%
2024-06-24 0 0.600 0.580 0.670 - - 0 0 - 0.517 0.499 0.577 - - 0 - 0.00%
2024-06-21 0 0.600 0.580 0.680 - - 0 0 - 0.517 0.499 0.585 - - 0 - 0.00%
2024-06-20 0 0.600 0.590 0.680 - - 0 0 - 0.517 0.508 0.585 - - 0 - 0.00%
2024-06-19 0 0.600 0.580 0.680 - - 0 0 - 0.517 0.499 0.585 - - 0 - 0.00%
2024-06-18 0 0.600 0.580 0.670 - - 0 0 - 0.517 0.499 0.577 - - 0 - 0.00%
2024-06-17 0 0.600 0.580 0.690 - - 0 0 - 0.517 0.499 0.594 - - 0 - 0.00%
2024-06-14 0 0.600 0.600 0.690 0.600 0.600 100,000 60,000 0.6000 0.517 0.517 0.594 0.517 0.517 116,148 0.5166 0.00%
2024-06-13 0 0.600 0.600 0.620 - - 0 0 - 0.517 0.517 0.534 - - 0 - 0.00%
2024-06-12 0 0.600 0.600 0.650 0.600 0.600 80,000 48,000 0.6000 0.517 0.517 0.560 0.517 0.517 92,919 0.5166 0.00%
2024-06-11 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.517 0.499 0.517 0.517 0.517 11,615 0.5166 -3.23%
2024-06-07 0 0.620 0.580 0.650 - - 0 0 - 0.534 0.499 0.560 - - 0 - 0.00%
2024-06-06 0 0.620 0.610 0.660 - - 0 0 - 0.534 0.525 0.568 - - 0 - 0.00%
2024-06-05 0 0.620 0.580 0.630 - - 0 0 - 0.534 0.499 0.542 - - 0 - 0.00%
2024-06-04 0 0.620 0.580 0.630 - - 0 0 - 0.534 0.499 0.542 - - 0 - 0.00%
2024-06-03 0 0.620 0.590 0.630 - - 0 0 - 0.534 0.508 0.542 - - 0 - 0.00%
2024-05-31 0 0.620 0.600 0.620 - - 0 0 - 0.534 0.517 0.534 - - 0 - 0.00%
2024-05-30 0 0.620 0.600 0.630 - - 0 0 - 0.534 0.517 0.542 - - 0 - 0.00%
2024-05-29 0 0.620 0.600 0.680 - - 0 0 - 0.534 0.517 0.585 - - 0 - 0.00%
2024-05-28 0 0.620 0.600 0.680 - - 0 0 - 0.534 0.517 0.585 - - 0 - 0.00%
2024-05-27 0 0.620 0.600 0.640 - - 0 0 - 0.534 0.517 0.551 - - 0 - 0.00%
2024-05-24 0 0.620 0.620 0.630 - - 0 0 - 0.534 0.534 0.542 - - 0 - 1.64%
2024-05-23 0 0.610 0.600 0.630 - - 0 0 - 0.525 0.517 0.542 - - 0 - 0.00%
2024-05-22 0 0.610 0.610 0.640 0.600 0.600 106,000 63,600 0.6000 0.525 0.525 0.551 0.517 0.517 123,117 0.5166 -1.61%
2024-05-21 0 0.620 0.610 0.640 - - 0 0 - 0.534 0.525 0.551 - - 0 - 0.00%
2024-05-20 0 0.620 0.620 0.670 0.620 0.690 54,000 34,220 0.6337 0.534 0.534 0.577 0.534 0.594 62,720 0.5456 0.00%
2024-05-17 0 0.620 0.600 0.670 0.600 0.620 92,000 55,800 0.6065 0.534 0.517 0.577 0.517 0.534 106,856 0.5222 3.33%
2024-05-16 0 0.600 0.590 0.600 0.590 0.600 64,000 38,260 0.5978 0.517 0.508 0.517 0.508 0.517 74,335 0.5147 0.00%
2024-05-14 0 0.600 0.590 0.600 - - 0 0 - 0.517 0.508 0.517 - - 0 - 0.00%
2024-05-13 0 0.600 0.580 0.600 - - 0 0 - 0.517 0.499 0.517 - - 0 - 0.00%
2024-05-10 0 0.600 0.580 0.600 - - 0 0 - 0.517 0.499 0.517 - - 0 - 0.00%
2024-05-09 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.517 0.499 0.517 0.517 0.517 23,230 0.5166 0.00%
2024-05-08 0 0.600 0.580 0.600 - - 0 0 - 0.517 0.499 0.517 - - 0 - 0.00%
2024-05-07 0 0.600 0.590 0.600 0.600 0.610 48,000 28,940 0.6029 0.517 0.508 0.517 0.517 0.525 55,751 0.5191 0.00%
2024-05-06 0 0.600 0.600 0.620 - - 0 0 - 0.517 0.517 0.534 - - 0 - 0.00%
2024-05-03 0 0.600 0.580 0.620 0.600 0.600 108,000 64,800 0.6000 0.517 0.499 0.534 0.517 0.517 125,440 0.5166 0.00%
2024-05-02 0 0.600 0.580 0.600 - - 0 0 - 0.517 0.499 0.517 - - 0 - 0.00%
2024-04-30 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.517 0.517 0.534 0.517 0.517 23,230 0.5166 0.00%
2024-04-29 0 0.600 0.600 0.670 - - 0 0 - 0.517 0.517 0.577 - - 0 - 0.00%
2024-04-26 0 0.600 0.580 0.670 - - 0 0 - 0.517 0.499 0.577 - - 0 - 0.00%
2024-04-25 0 0.600 0.580 0.630 - - 0 0 - 0.517 0.499 0.542 - - 0 - 0.00%
2024-04-24 0 0.600 0.580 0.640 - - 0 0 - 0.517 0.499 0.551 - - 0 - 0.00%
2024-04-23 0 0.600 0.580 0.630 - - 0 0 - 0.517 0.499 0.542 - - 0 - 0.00%
2024-04-22 0 0.600 0.580 0.640 - - 0 0 - 0.517 0.499 0.551 - - 0 - 0.00%
2024-04-19 0 0.600 0.580 0.670 - - 0 0 - 0.517 0.499 0.577 - - 0 - 0.00%
2024-04-18 0 0.600 0.580 0.640 - - 0 0 - 0.517 0.499 0.551 - - 0 - 0.00%
2024-04-17 0 0.600 0.580 0.600 0.590 0.600 40,000 23,800 0.5950 0.517 0.499 0.517 0.508 0.517 46,459 0.5123 1.69%
2024-04-16 0 0.590 0.590 0.600 - - 0 0 - 0.508 0.508 0.517 - - 0 - 0.00%
2024-04-15 0 0.590 0.570 0.600 - - 0 0 - 0.508 0.491 0.517 - - 0 - 0.00%
2024-04-12 0 0.590 0.580 0.600 0.590 0.590 20,000 11,800 0.5900 0.508 0.499 0.517 0.508 0.508 23,230 0.5080 0.00%
2024-04-11 0 0.590 0.570 0.600 - - 0 0 - 0.508 0.491 0.517 - - 0 - 0.00%
2024-04-10 0 0.590 0.580 0.600 - - 0 0 - 0.508 0.499 0.517 - - 0 - 0.00%
2024-04-09 0 0.590 0.570 0.600 - - 2,000 1,160 0.5800 0.508 0.491 0.517 - - 2,323 0.4994 0.00%
2024-04-08 0 0.590 0.580 0.640 - - 0 0 - 0.508 0.499 0.551 - - 0 - 0.00%
2024-04-05 0 0.590 0.590 0.650 0.590 0.590 14,000 8,260 0.5900 0.508 0.508 0.560 0.508 0.508 16,261 0.5080 -3.28%
2024-04-03 0 0.610 0.580 0.650 - - 0 0 - 0.525 0.499 0.560 - - 0 - 0.00%
2024-04-02 0 0.610 0.580 0.650 0.600 0.610 8,000 4,860 0.6075 0.525 0.499 0.560 0.517 0.525 9,292 0.5230 3.39%
2024-03-28 0 0.590 0.560 0.600 - - 0 0 - 0.508 0.482 0.517 - - 0 - 0.00%
2024-03-27 0 0.590 0.580 0.600 0.570 0.590 40,000 23,280 0.5820 0.508 0.499 0.517 0.491 0.508 46,459 0.5011 -1.67%
2024-03-26 0 0.600 0.590 0.640 - - 0 0 - 0.517 0.508 0.551 - - 0 - 0.00%
2024-03-25 0 0.600 0.600 0.680 - - 0 0 - 0.517 0.517 0.585 - - 0 - 0.00%
2024-03-22 0 0.600 0.590 0.620 0.600 0.600 20,000 12,000 0.6000 0.517 0.508 0.534 0.517 0.517 23,230 0.5166 -3.23%
2024-03-21 0 0.620 0.590 0.620 - - 0 0 - 0.534 0.508 0.534 - - 0 - 0.00%
2024-03-20 0 0.620 0.590 0.620 0.620 0.620 30,000 18,600 0.6200 0.534 0.508 0.534 0.534 0.534 34,844 0.5338 0.00%
2024-03-19 0 0.620 0.610 0.630 0.620 0.620 10,000 6,200 0.6200 0.534 0.525 0.542 0.534 0.534 11,615 0.5338 1.64%
2024-03-18 0 0.610 0.600 0.630 - - 0 0 - 0.525 0.517 0.542 - - 0 - 0.00%
2024-03-15 0 0.610 0.600 0.640 - - 0 0 - 0.525 0.517 0.551 - - 0 - 0.00%
2024-03-14 0 0.610 0.560 0.630 0.610 0.610 130,000 79,300 0.6100 0.525 0.482 0.542 0.525 0.525 150,993 0.5252 0.00%
2024-03-13 0 0.610 0.600 0.610 0.610 0.610 70,000 42,700 0.6100 0.525 0.517 0.525 0.525 0.525 81,304 0.5252 -4.69%
2024-03-12 0 0.640 0.640 0.670 0.640 0.640 2,000 1,280 0.6400 0.551 0.551 0.577 0.551 0.551 2,323 0.5510 0.00%
2024-03-11 0 0.640 0.610 0.640 0.600 0.640 42,000 26,000 0.6190 0.551 0.525 0.551 0.517 0.551 48,782 0.5330 0.00%
2024-03-08 0 0.640 0.620 0.640 0.640 0.640 172,000 110,080 0.6400 0.551 0.534 0.551 0.551 0.551 199,775 0.5510 -1.54%
2024-03-07 0 0.650 0.640 0.650 0.650 0.650 118,000 76,700 0.6500 0.560 0.551 0.560 0.560 0.560 137,055 0.5596 -2.99%
2024-03-06 0 0.670 0.660 0.690 - - 0 0 - 0.577 0.568 0.594 - - 0 - 0.00%
2024-03-05 0 0.670 0.650 0.700 0.670 0.670 32,000 21,440 0.6700 0.577 0.560 0.603 0.577 0.577 37,167 0.5768 3.08%
2024-03-04 0 0.650 0.650 0.670 - - 0 0 - 0.560 0.560 0.577 - - 0 - 0.00%
2024-03-01 0 0.650 0.650 0.670 - - 0 0 - 0.560 0.560 0.577 - - 0 - 0.00%
2024-02-29 0 0.650 0.650 0.670 - - 0 0 - 0.560 0.560 0.577 - - 0 - 0.00%
2024-02-28 0 0.650 0.650 0.670 - - 0 0 - 0.560 0.560 0.577 - - 0 - 1.56%
2024-02-27 0 0.640 0.640 0.670 - - 0 0 - 0.551 0.551 0.577 - - 0 - 1.59%
2024-02-26 0 0.630 0.590 0.670 0.630 0.650 14,000 9,040 0.6457 0.542 0.508 0.577 0.542 0.560 16,261 0.5559 -5.97%
2024-02-23 0 0.670 0.640 0.720 0.670 0.670 32,000 21,440 0.6700 0.577 0.551 0.620 0.577 0.577 37,167 0.5768 0.00%
2024-02-22 0 0.670 0.640 0.720 0.650 0.670 30,000 19,540 0.6513 0.577 0.551 0.620 0.560 0.577 34,844 0.5608 6.35%
2024-02-21 0 0.630 0.630 0.670 0.630 0.640 10,000 6,340 0.6340 0.542 0.542 0.577 0.542 0.551 11,615 0.5459 -5.97%
2024-02-20 0 0.670 0.640 0.710 - - 0 0 - 0.577 0.551 0.611 - - 0 - 0.00%
2024-02-19 0 0.670 0.640 0.750 - - 0 0 - 0.577 0.551 0.646 - - 0 - 0.00%
2024-02-16 0 0.670 0.650 0.670 - - 0 0 - 0.577 0.560 0.577 - - 0 - 0.00%
2024-02-15 0 0.670 0.640 0.750 0.670 0.670 2,000 1,340 0.6700 0.577 0.551 0.646 0.577 0.577 2,323 0.5768 0.00%
2024-02-14 0 0.670 0.620 0.670 0.670 0.670 6,000 4,020 0.6700 0.577 0.534 0.577 0.577 0.577 6,969 0.5768 4.69%
2024-02-09 0 0.640 0.640 0.700 - - 0 0 - 0.551 0.551 0.603 - - 0 - 0.00%
2024-02-08 0 0.640 0.640 0.700 0.640 0.640 10,000 6,400 0.6400 0.551 0.551 0.603 0.551 0.551 11,615 0.5510 -4.48%
2024-02-07 0 0.670 0.640 0.730 - - 0 0 - 0.577 0.551 0.629 - - 0 - 0.00%
2024-02-06 0 0.670 0.640 0.720 - - 0 0 - 0.577 0.551 0.620 - - 0 - 0.00%
2024-02-05 0 0.670 0.640 0.720 - - 0 0 - 0.577 0.551 0.620 - - 0 - 0.00%
2024-02-02 0 0.670 0.640 0.730 - - 0 0 - 0.577 0.551 0.629 - - 0 - 0.00%
2024-02-01 0 0.670 0.650 0.720 0.650 0.680 54,000 36,080 0.6681 0.577 0.560 0.620 0.560 0.585 62,720 0.5753 -1.47%
2024-01-31 0 0.680 0.640 0.680 0.680 0.680 136,000 92,480 0.6800 0.585 0.551 0.585 0.585 0.585 157,961 0.5855 -1.45%
2024-01-30 0 0.690 0.640 0.690 - - 0 0 - 0.594 0.551 0.594 - - 0 - -1.43%
2024-01-29 0 0.700 0.640 0.720 - - 0 0 - 0.603 0.551 0.620 - - 0 - 0.00%
2024-01-26 0 0.700 0.650 0.720 - - 0 0 - 0.603 0.560 0.620 - - 0 - 0.00%
2024-01-25 0 0.700 0.640 0.720 - - 0 0 - 0.603 0.551 0.620 - - 0 - 0.00%
2024-01-24 0 0.700 0.640 0.720 - - 0 0 - 0.603 0.551 0.620 - - 0 - 0.00%
2024-01-23 0 0.700 0.640 0.720 - - 0 0 - 0.603 0.551 0.620 - - 0 - 0.00%
2024-01-22 0 0.700 0.630 0.720 - - 0 0 - 0.603 0.542 0.620 - - 0 - 0.00%
2024-01-19 0 0.700 0.680 0.720 0.700 0.720 24,000 17,200 0.7167 0.603 0.585 0.620 0.603 0.620 27,876 0.6170 -4.11%
2024-01-18 0 0.730 0.700 0.730 - - 0 0 - 0.629 0.603 0.629 - - 0 - 0.00%
2024-01-17 0 0.730 0.700 0.730 - - 0 0 - 0.629 0.603 0.629 - - 0 - 0.00%
2024-01-16 0 0.730 0.700 0.730 - - 0 0 - 0.629 0.603 0.629 - - 0 - 0.00%
2024-01-15 0 0.730 0.700 0.730 - - 0 0 - 0.629 0.603 0.629 - - 0 - 0.00%
2024-01-12 0 0.730 0.700 0.730 - - 0 0 - 0.629 0.603 0.629 - - 0 - 0.00%
2024-01-11 0 0.730 0.700 0.740 - - 0 0 - 0.629 0.603 0.637 - - 0 - 0.00%
2024-01-10 0 0.730 0.660 0.730 - - 0 0 - 0.629 0.568 0.629 - - 0 - -1.35%
2024-01-09 0 0.740 0.660 0.740 - - 0 0 - 0.637 0.568 0.637 - - 0 - 0.00%
2024-01-08 0 0.740 0.660 0.740 - - 0 0 - 0.637 0.568 0.637 - - 0 - 0.00%
2024-01-05 0 0.740 0.660 0.740 - - 0 0 - 0.637 0.568 0.637 - - 0 - -1.33%
2024-01-04 0 0.750 0.660 0.750 - - 600 378 0.6300 0.646 0.568 0.646 - - 697 0.5424 -1.32%
2024-01-03 0 0.760 0.670 0.760 - - 0 0 - 0.654 0.577 0.654 - - 0 - 0.00%
2024-01-02 0 0.760 0.680 0.760 - - 0 0 - 0.654 0.585 0.654 - - 0 - 0.00%
2023-12-29 0 0.760 0.650 0.760 - - 0 0 - 0.654 0.560 0.654 - - 0 - 0.00%
2023-12-28 0 0.760 0.660 0.760 0.760 0.760 10,000 7,600 0.7600 0.654 0.568 0.654 0.654 0.654 11,615 0.6543 5.56%
2023-12-27 0 0.720 0.650 0.780 - - 0 0 - 0.620 0.560 0.672 - - 0 - 0.00%
2023-12-22 0 0.720 0.660 0.880 - - 0 0 - 0.620 0.568 0.758 - - 0 - 0.00%
2023-12-21 0 0.720 0.650 0.790 - - 0 0 - 0.620 0.560 0.680 - - 0 - 0.00%
2023-12-20 0 0.720 0.650 0.800 - - 0 0 - 0.620 0.560 0.689 - - 0 - 0.00%
2023-12-19 0 0.720 0.660 0.780 - - 0 0 - 0.620 0.568 0.672 - - 0 - 0.00%
2023-12-18 0 0.720 0.650 0.770 - - 0 0 - 0.620 0.560 0.663 - - 0 - 0.00%
2023-12-15 0 0.720 0.650 0.780 - - 0 0 - 0.620 0.560 0.672 - - 0 - 0.00%
2023-12-14 0 0.720 0.650 0.750 - - 0 0 - 0.620 0.560 0.646 - - 0 - 0.00%
2023-12-13 0 0.720 0.640 0.760 - - 0 0 - 0.620 0.551 0.654 - - 0 - 0.00%
2023-12-12 0 0.720 0.640 0.770 - - 0 0 - 0.620 0.551 0.663 - - 0 - 0.00%
2023-12-11 0 0.720 0.700 0.740 - - 0 0 - 0.620 0.603 0.637 - - 0 - 0.00%
2023-12-08 0 0.720 0.650 0.720 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2023-12-07 0 0.720 0.650 0.720 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2023-12-06 0 0.720 0.700 0.720 - - 0 0 - 0.620 0.603 0.620 - - 0 - 0.00%
2023-12-05 0 0.720 0.700 0.720 - - 0 0 - 0.620 0.603 0.620 - - 0 - 0.00%
2023-12-04 0 0.720 0.650 0.720 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2023-12-01 0 0.720 0.640 0.720 0.720 0.720 4,000 2,880 0.7200 0.620 0.551 0.620 0.620 0.620 4,646 0.6199 12.50%
2023-11-30 0 0.640 0.630 0.690 - - 0 0 - 0.551 0.542 0.594 - - 0 - 0.00%
2023-11-29 0 0.640 0.630 0.740 0.640 0.650 22,000 14,100 0.6409 0.551 0.542 0.637 0.551 0.560 25,553 0.5518 -1.54%
2023-11-28 0 0.650 0.650 0.730 - - 0 0 - 0.560 0.560 0.629 - - 0 - 0.00%
2023-11-27 0 0.650 0.650 0.730 - - 0 0 - 0.560 0.560 0.629 - - 0 - 0.00%
2023-11-24 0 0.650 0.630 0.740 - - 0 0 - 0.560 0.542 0.637 - - 0 - 0.00%
2023-11-23 0 0.650 0.630 0.740 - - 0 0 - 0.560 0.542 0.637 - - 0 - 0.00%
2023-11-22 0 0.650 0.650 0.740 - - 0 0 - 0.560 0.560 0.637 - - 0 - 0.00%
2023-11-21 0 0.650 0.650 0.790 0.650 0.650 2,000 1,300 0.6500 0.560 0.560 0.680 0.560 0.560 2,323 0.5596 -5.80%
2023-11-20 0 0.690 0.630 0.700 - - 0 0 - 0.594 0.542 0.603 - - 0 - 0.00%
2023-11-17 0 0.690 0.660 0.690 - - 0 0 - 0.594 0.568 0.594 - - 0 - 0.00%
2023-11-16 0 0.690 0.650 0.690 0.690 0.690 10,000 6,900 0.6900 0.594 0.560 0.594 0.594 0.594 11,615 0.5941 1.47%
2023-11-15 0 0.680 0.640 0.700 - - 0 0 - 0.585 0.551 0.603 - - 0 - 0.00%
2023-11-14 0 0.680 0.680 0.730 0.680 0.680 10,000 6,800 0.6800 0.585 0.585 0.629 0.585 0.585 11,615 0.5855 0.00%
2023-11-13 0 0.680 0.630 0.710 0.670 0.680 34,000 23,080 0.6788 0.585 0.542 0.611 0.577 0.585 39,490 0.5844 4.62%
2023-11-10 0 0.650 0.650 0.690 0.640 0.700 96,000 63,220 0.6585 0.560 0.560 0.594 0.551 0.603 111,502 0.5670 -4.41%
2023-11-09 0 0.680 0.630 0.730 - - 0 0 - 0.585 0.542 0.629 - - 0 - 0.00%
2023-11-08 0 0.680 0.650 0.730 - - 0 0 - 0.585 0.560 0.629 - - 0 - 0.00%
2023-11-07 0 0.680 0.680 0.730 0.680 0.680 6,000 4,080 0.6800 0.585 0.585 0.629 0.585 0.585 6,969 0.5855 -1.45%
2023-11-06 0 0.690 0.670 0.730 0.690 0.690 20,000 13,800 0.6900 0.594 0.577 0.629 0.594 0.594 23,230 0.5941 0.00%
2023-11-03 0 0.690 0.690 0.730 - - 0 0 - 0.594 0.594 0.629 - - 0 - 0.00%
2023-11-02 0 0.690 0.630 0.730 - - 0 0 - 0.594 0.542 0.629 - - 0 - 0.00%
2023-11-01 0 0.690 0.640 0.730 - - 0 0 - 0.594 0.551 0.629 - - 0 - 0.00%
2023-10-31 0 0.690 0.650 0.690 - - 0 0 - 0.594 0.560 0.594 - - 0 - -1.43%
2023-10-30 0 0.700 0.690 0.730 - - 0 0 - 0.603 0.594 0.629 - - 0 - 0.00%
2023-10-27 0 0.700 0.640 0.720 0.700 0.730 30,000 21,780 0.7260 0.603 0.551 0.620 0.603 0.629 34,844 0.6251 -4.11%
2023-10-26 0 0.730 0.710 0.730 - - 0 0 - 0.629 0.611 0.629 - - 0 - -1.35%
2023-10-25 0 0.740 0.700 0.740 - - 0 0 - 0.637 0.603 0.637 - - 0 - 0.00%
2023-10-24 0 0.740 0.650 0.760 - - 0 0 - 0.637 0.560 0.654 - - 0 - 0.00%
2023-10-20 0 0.740 0.740 0.760 0.740 0.800 152,000 119,960 0.7892 0.637 0.637 0.654 0.637 0.689 176,545 0.6795 4.23%
2023-10-19 0 0.710 0.640 0.730 0.710 0.710 20,000 14,200 0.7100 0.611 0.551 0.629 0.611 0.611 23,230 0.6113 1.43%
2023-10-18 0 0.700 0.640 0.730 - - 0 0 - 0.603 0.551 0.629 - - 0 - 0.00%
2023-10-17 0 0.700 0.650 0.730 - - 0 0 - 0.603 0.560 0.629 - - 0 - 0.00%
2023-10-16 0 0.700 0.650 0.760 - - 0 0 - 0.603 0.560 0.654 - - 0 - 0.00%
2023-10-13 0 0.700 0.650 0.750 - - 0 0 - 0.603 0.560 0.646 - - 0 - 0.00%
2023-10-12 0 0.700 0.630 0.700 - - 0 0 - 0.603 0.542 0.603 - - 0 - 0.00%
2023-10-11 0 0.700 0.670 0.740 - - 0 0 - 0.603 0.577 0.637 - - 0 - 0.00%
2023-10-10 0 0.700 0.650 0.720 - - 0 0 - 0.603 0.560 0.620 - - 0 - 0.00%
2023-10-09 0 0.700 0.640 0.880 - - 0 0 - 0.603 0.551 0.758 - - 0 - 0.00%
2023-10-06 0 0.700 0.640 0.750 - - 0 0 - 0.603 0.551 0.646 - - 0 - 0.00%
2023-10-05 0 0.700 0.650 0.740 - - 0 0 - 0.603 0.560 0.637 - - 0 - 0.00%
2023-10-04 0 0.700 0.680 0.740 - - 0 0 - 0.603 0.585 0.637 - - 0 - 0.00%
2023-10-03 0 0.700 0.660 0.740 - - 0 0 - 0.603 0.568 0.637 - - 0 - 0.00%
2023-09-29 0 0.700 0.680 0.730 - - 0 0 - 0.603 0.585 0.629 - - 0 - 0.00%
2023-09-28 0 0.700 0.680 0.750 - - 0 0 - 0.603 0.585 0.646 - - 0 - 0.00%
2023-09-27 0 0.700 0.680 0.740 - - 0 0 - 0.603 0.585 0.637 - - 0 - 0.00%
2023-09-26 0 0.700 0.670 0.740 - - 0 0 - 0.603 0.577 0.637 - - 0 - 0.00%
2023-09-25 0 0.700 0.690 0.740 - - 0 0 - 0.603 0.594 0.637 - - 0 - 0.00%
2023-09-22 0 0.700 0.700 0.730 0.610 0.900 486,000 360,200 0.7412 0.603 0.603 0.629 0.525 0.775 564,480 0.6381 0.00%
2023-09-21 0 0.700 0.650 0.720 - - 5 3 0.6000 0.603 0.560 0.620 - - 6 0.5166 0.00%
2023-09-20 0 0.700 0.700 0.770 0.680 0.680 6,000 4,080 0.6800 0.603 0.603 0.663 0.585 0.585 6,969 0.5855 1.45%
2023-09-19 0 0.690 0.660 0.750 0.690 0.690 100,000 69,000 0.6900 0.594 0.568 0.646 0.594 0.594 116,148 0.5941 2.99%
2023-09-18 0 0.670 0.670 0.720 0.630 0.630 10,000 6,300 0.6300 0.577 0.577 0.620 0.542 0.542 11,615 0.5424 -6.94%
2023-09-15 0 0.720 0.640 0.720 - - 0 0 - 0.620 0.551 0.620 - - 0 - -1.37%
2023-09-14 0 0.730 0.700 0.730 - - 0 0 - 0.629 0.603 0.629 - - 0 - 0.00%
2023-09-13 0 0.730 0.660 0.730 - - 0 0 - 0.629 0.568 0.629 - - 0 - 0.00%
2023-09-12 0 0.730 0.670 0.730 - - 0 0 - 0.629 0.577 0.629 - - 0 - 0.00%
2023-09-11 0 0.730 0.700 0.730 0.730 0.740 38,000 28,040 0.7379 0.629 0.603 0.629 0.629 0.637 44,136 0.6353 -1.35%
2023-09-07 0 0.740 0.720 0.760 0.740 0.740 6,000 4,440 0.7400 0.637 0.620 0.654 0.637 0.637 6,969 0.6371 -2.63%
2023-09-06 0 0.760 0.710 0.760 - - 0 0 - 0.654 0.611 0.654 - - 0 - 0.00%
2023-09-05 0 0.760 0.730 0.760 0.760 0.760 100,000 76,000 0.7600 0.654 0.629 0.654 0.654 0.654 116,148 0.6543 0.00%
2023-09-04 0 0.760 0.730 0.760 0.750 0.760 68,000 51,580 0.7585 0.654 0.629 0.654 0.646 0.654 78,981 0.6531 1.33%
2023-08-31 0 0.750 0.750 0.760 0.750 0.750 2,000 1,500 0.7500 0.646 0.646 0.654 0.646 0.646 2,323 0.6457 -1.32%
2023-08-30 0 0.760 0.740 0.760 0.730 0.760 38,000 28,300 0.7447 0.654 0.637 0.654 0.629 0.654 44,136 0.6412 4.11%
2023-08-29 0 0.820 0.770 0.820 0.820 0.820 6,000 4,920 0.8200 0.629 0.590 0.629 0.629 0.629 7,828 0.6285 0.00%
2023-08-28 0 0.820 0.770 0.820 0.820 0.820 10,000 8,200 0.8200 0.629 0.590 0.629 0.629 0.629 13,047 0.6285 0.00%
2023-08-25 0 0.820 0.800 0.820 0.770 0.820 224,000 177,000 0.7902 0.629 0.613 0.629 0.590 0.629 292,248 0.6057 6.49%
2023-08-24 0 0.770 0.770 0.790 0.770 0.800 46,000 36,000 0.7826 0.590 0.590 0.606 0.590 0.613 60,015 0.5998 -2.53%
2023-08-23 0 0.790 0.780 0.800 - - 0 0 - 0.606 0.598 0.613 - - 0 - 0.00%
2023-08-22 0 0.790 0.760 0.790 - - 0 0 - 0.606 0.583 0.606 - - 0 - 0.00%
2023-08-21 0 0.790 0.750 0.790 - - 0 0 - 0.606 0.575 0.606 - - 0 - -1.25%
2023-08-18 0 0.800 0.750 0.810 - - 0 0 - 0.613 0.575 0.621 - - 0 - 0.00%
2023-08-17 0 0.800 0.750 0.800 - - 0 0 - 0.613 0.575 0.613 - - 0 - 0.00%
2023-08-16 0 0.800 0.720 0.800 - - 0 0 - 0.613 0.552 0.613 - - 0 - 0.00%
2023-08-15 0 0.800 0.720 0.800 0.780 0.800 70,400 55,176 0.7838 0.613 0.552 0.613 0.598 0.613 91,849 0.6007 3.90%
2023-08-14 0 0.770 0.770 0.800 - - 0 0 - 0.590 0.590 0.613 - - 0 - 0.00%
2023-08-11 0 0.770 0.750 0.800 - - 0 0 - 0.590 0.575 0.613 - - 0 - 0.00%
2023-08-10 0 0.770 0.770 0.810 0.770 0.770 4,000 3,080 0.7700 0.590 0.590 0.621 0.590 0.590 5,219 0.5902 0.00%
2023-08-09 0 0.770 0.750 0.770 - - 0 0 - 0.590 0.575 0.590 - - 0 - 0.00%
2023-08-08 0 0.770 0.750 0.770 0.770 0.770 2,000 1,540 0.7700 0.590 0.575 0.590 0.590 0.590 2,609 0.5902 -3.75%
2023-08-07 0 0.800 0.770 0.810 - - 0 0 - 0.613 0.590 0.621 - - 0 - 0.00%
2023-08-04 0 0.800 0.780 0.800 - - 0 0 - 0.613 0.598 0.613 - - 0 - -1.23%
2023-08-03 0 0.810 0.780 0.810 - - 0 0 - 0.621 0.598 0.621 - - 0 - 0.00%
2023-08-02 0 0.810 0.780 0.810 - - 0 0 - 0.621 0.598 0.621 - - 0 - 0.00%
2023-08-01 0 0.810 0.770 0.810 0.750 0.810 186,000 144,600 0.7774 0.621 0.590 0.621 0.575 0.621 242,670 0.5959 5.19%
2023-07-31 0 0.770 0.740 0.780 - - 0 0 - 0.590 0.567 0.598 - - 0 - 0.00%
2023-07-28 0 0.770 0.720 0.790 - - 0 0 - 0.590 0.552 0.606 - - 0 - 0.00%
2023-07-27 0 0.770 0.700 0.780 - - 0 0 - 0.590 0.537 0.598 - - 0 - 0.00%
2023-07-26 0 0.770 0.710 0.790 - - 0 0 - 0.590 0.544 0.606 - - 0 - 0.00%
2023-07-25 0 0.770 0.750 0.790 0.770 0.770 90,000 69,300 0.7700 0.590 0.575 0.606 0.590 0.590 117,421 0.5902 0.00%
2023-07-24 0 0.770 0.770 0.790 0.770 0.770 28,000 21,560 0.7700 0.590 0.590 0.606 0.590 0.590 36,531 0.5902 0.00%
2023-07-21 0 0.770 0.750 0.800 - - 0 0 - 0.590 0.575 0.613 - - 0 - 0.00%
2023-07-20 0 0.770 0.750 0.800 - - 0 0 - 0.590 0.575 0.613 - - 0 - 0.00%
2023-07-19 0 0.770 0.750 0.810 - - 0 0 - 0.590 0.575 0.621 - - 0 - 0.00%
2023-07-18 0 0.770 0.770 0.800 0.770 0.770 26,000 20,020 0.7700 0.590 0.590 0.613 0.590 0.590 33,922 0.5902 0.00%
2023-07-14 0 0.770 0.750 0.770 - - 0 0 - 0.590 0.575 0.590 - - 0 - -1.28%
2023-07-13 0 0.780 0.700 0.780 0.770 0.780 54,000 41,920 0.7763 0.598 0.537 0.598 0.590 0.598 70,453 0.5950 1.30%
2023-07-12 0 0.770 0.730 0.770 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2023-07-11 0 0.770 0.740 0.770 - - 0 0 - 0.590 0.567 0.590 - - 0 - -1.28%
2023-07-10 0 0.780 0.720 0.780 - - 0 0 - 0.598 0.552 0.598 - - 0 - 0.00%
2023-07-07 0 0.780 0.720 0.780 - - 0 0 - 0.598 0.552 0.598 - - 0 - 0.00%
2023-07-06 0 0.780 0.750 0.780 - - 0 0 - 0.598 0.575 0.598 - - 0 - -2.50%
2023-07-05 0 0.800 0.740 0.800 0.750 0.800 82,000 63,800 0.7780 0.613 0.567 0.613 0.575 0.613 106,984 0.5964 6.67%
2023-07-04 0 0.750 0.740 0.750 0.700 0.750 106,000 78,240 0.7381 0.575 0.567 0.575 0.537 0.575 138,296 0.5657 1.35%
2023-07-03 0 0.740 0.740 0.750 0.720 0.740 24,000 17,400 0.7250 0.567 0.567 0.575 0.552 0.567 31,312 0.5557 4.23%
2023-06-30 0 0.710 0.690 0.710 0.690 0.710 60,000 42,100 0.7017 0.544 0.529 0.544 0.529 0.544 78,281 0.5378 2.90%
2023-06-29 0 0.690 0.620 0.690 0.690 0.690 22,000 15,180 0.6900 0.529 0.475 0.529 0.529 0.529 28,703 0.5289 0.00%
2023-06-28 0 0.690 0.620 0.690 0.690 0.700 32,000 22,360 0.6988 0.529 0.475 0.529 0.529 0.537 41,750 0.5356 6.15%
2023-06-27 0 0.650 0.590 0.730 - - 0 0 - 0.498 0.452 0.560 - - 0 - 0.00%
2023-06-26 0 0.650 0.650 0.730 - - 0 0 - 0.498 0.498 0.560 - - 0 - 0.00%
2023-06-23 0 0.650 0.600 0.730 - - 0 0 - 0.498 0.460 0.560 - - 0 - 0.00%
2023-06-21 0 0.650 0.620 0.700 - - 0 0 - 0.498 0.475 0.537 - - 0 - 0.00%
2023-06-20 0 0.650 0.620 0.700 - - 0 0 - 0.498 0.475 0.537 - - 0 - 0.00%
2023-06-19 0 0.650 0.620 0.690 - - 0 0 - 0.498 0.475 0.529 - - 0 - 0.00%
2023-06-16 0 0.650 0.610 0.700 - - 0 0 - 0.498 0.468 0.537 - - 0 - 0.00%
2023-06-15 0 0.650 0.610 0.690 0.630 0.650 28,000 17,940 0.6407 0.498 0.468 0.529 0.483 0.498 36,531 0.4911 10.17%
2023-06-14 0 0.590 0.580 0.630 - - 0 0 - 0.452 0.445 0.483 - - 0 - 0.00%
2023-06-13 0 0.590 0.580 0.630 - - 0 0 - 0.452 0.445 0.483 - - 0 - 0.00%
2023-06-12 0 0.590 0.580 0.630 - - 0 0 - 0.452 0.445 0.483 - - 0 - 0.00%
2023-06-09 0 0.590 0.590 0.630 - - 0 0 - 0.452 0.452 0.483 - - 0 - 1.72%
2023-06-08 0 0.580 0.580 0.630 - - 0 0 - 0.445 0.445 0.483 - - 0 - 0.00%
2023-06-07 0 0.580 0.580 0.630 - - 0 0 - 0.445 0.445 0.483 - - 0 - 0.00%
2023-06-06 0 0.580 0.580 0.630 - - 0 0 - 0.445 0.445 0.483 - - 0 - 0.00%
2023-06-05 0 0.580 0.580 0.630 - - 0 0 - 0.445 0.445 0.483 - - 0 - 0.00%
2023-06-02 0 0.580 0.570 0.650 0.570 0.580 30,000 17,380 0.5793 0.445 0.437 0.498 0.437 0.445 39,140 0.4440 -3.33%
2023-06-01 0 0.600 0.580 0.680 - - 0 0 - 0.460 0.445 0.521 - - 0 - 0.00%
2023-05-31 0 0.600 0.580 0.600 0.600 0.750 80,000 54,000 0.6750 0.460 0.445 0.460 0.460 0.575 104,374 0.5174 0.00%
2023-05-30 0 0.600 0.580 0.680 - - 0 0 - 0.460 0.445 0.521 - - 0 - 0.00%
2023-05-29 0 0.600 0.580 0.680 - - 0 0 - 0.460 0.445 0.521 - - 0 - 0.00%
2023-05-25 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.460 0.445 0.460 0.460 0.460 13,047 0.4599 0.00%
2023-05-24 0 0.600 0.580 0.680 - - 0 0 - 0.460 0.445 0.521 - - 0 - 0.00%
2023-05-23 0 0.600 0.580 0.680 - - 0 0 - 0.460 0.445 0.521 - - 0 - 0.00%
2023-05-22 0 0.600 0.580 0.680 - - 0 0 - 0.460 0.445 0.521 - - 0 - 0.00%
2023-05-19 0 0.600 0.580 0.600 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2023-05-18 0 0.600 0.580 0.600 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2023-05-17 0 0.600 0.580 0.690 - - 0 0 - 0.460 0.445 0.529 - - 0 - 0.00%
2023-05-16 0 0.600 0.590 0.700 - - 0 0 - 0.460 0.452 0.537 - - 0 - 0.00%
2023-05-15 0 0.600 0.580 0.690 - - 0 0 - 0.460 0.445 0.529 - - 0 - 0.00%
2023-05-12 0 0.600 0.580 0.680 - - 0 0 - 0.460 0.445 0.521 - - 0 - 0.00%
2023-05-11 0 0.600 0.590 0.700 - - 0 0 - 0.460 0.452 0.537 - - 0 - 0.00%
2023-05-10 0 0.600 0.580 0.600 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2023-05-09 0 0.600 0.590 0.680 - - 0 0 - 0.460 0.452 0.521 - - 0 - 0.00%
2023-05-08 0 0.600 0.590 0.600 - - 0 0 - 0.460 0.452 0.460 - - 0 - 0.00%
2023-05-05 0 0.600 0.590 0.680 - - 0 0 - 0.460 0.452 0.521 - - 0 - 0.00%
2023-05-04 0 0.600 0.590 0.680 - - 0 0 - 0.460 0.452 0.521 - - 0 - 0.00%
2023-05-03 0 0.600 0.600 0.670 - - 0 0 - 0.460 0.460 0.514 - - 0 - 0.00%
2023-05-02 0 0.600 0.580 0.680 - - 0 0 - 0.460 0.445 0.521 - - 0 - 0.00%
2023-04-28 0 0.600 0.600 0.690 - - 0 0 - 0.460 0.460 0.529 - - 0 - 0.00%
2023-04-27 0 0.600 0.580 0.680 - - 0 0 - 0.460 0.445 0.521 - - 0 - 0.00%
2023-04-26 0 0.600 0.580 0.650 - - 0 0 - 0.460 0.445 0.498 - - 0 - 0.00%
2023-04-25 0 0.600 0.600 0.640 0.600 0.600 164,000 98,400 0.6000 0.460 0.460 0.491 0.460 0.460 213,967 0.4599 -4.76%
2023-04-24 0 0.630 0.600 0.690 - - 0 0 - 0.483 0.460 0.529 - - 0 - 0.00%
2023-04-21 0 0.630 0.600 0.630 - - 0 0 - 0.483 0.460 0.483 - - 0 - 0.00%
2023-04-20 0 0.630 0.600 0.690 - - 0 0 - 0.483 0.460 0.529 - - 0 - 0.00%
2023-04-19 0 0.630 0.610 0.700 - - 0 0 - 0.483 0.468 0.537 - - 0 - 0.00%
2023-04-18 0 0.630 0.600 0.700 - - 0 0 - 0.483 0.460 0.537 - - 0 - 0.00%
2023-04-17 0 0.630 0.600 0.690 - - 0 0 - 0.483 0.460 0.529 - - 0 - 0.00%
2023-04-14 0 0.630 0.600 0.690 - - 0 0 - 0.483 0.460 0.529 - - 0 - 0.00%
2023-04-13 0 0.630 0.610 0.690 - - 0 0 - 0.483 0.468 0.529 - - 0 - 0.00%
2023-04-12 0 0.630 0.600 0.690 - - 0 0 - 0.483 0.460 0.529 - - 0 - 0.00%
2023-04-11 0 0.630 0.600 0.690 - - 0 0 - 0.483 0.460 0.529 - - 0 - 0.00%
2023-04-06 0 0.630 0.630 0.690 - - 0 0 - 0.483 0.483 0.529 - - 0 - 0.00%
2023-04-04 0 0.630 0.630 0.690 - - 0 0 - 0.483 0.483 0.529 - - 0 - 0.00%
2023-04-03 0 0.630 0.630 0.690 - - 0 0 - 0.483 0.483 0.529 - - 0 - 0.00%
2023-03-31 0 0.630 0.630 0.650 - - 0 0 - 0.483 0.483 0.498 - - 0 - 0.00%
2023-03-30 0 0.630 0.630 0.680 - - 0 0 - 0.483 0.483 0.521 - - 0 - 0.00%
2023-03-29 0 0.630 0.630 0.680 - - 0 0 - 0.483 0.483 0.521 - - 0 - 1.61%
2023-03-28 0 0.620 0.620 0.680 - - 0 0 - 0.475 0.475 0.521 - - 0 - 0.00%
2023-03-27 0 0.620 0.600 0.680 - - 0 0 - 0.475 0.460 0.521 - - 0 - 0.00%
2023-03-24 0 0.620 0.620 0.680 - - 0 0 - 0.475 0.475 0.521 - - 0 - 0.00%
2023-03-23 0 0.620 0.600 0.680 - - 0 0 - 0.475 0.460 0.521 - - 0 - 0.00%
2023-03-22 0 0.620 0.600 0.680 - - 0 0 - 0.475 0.460 0.521 - - 0 - 0.00%
2023-03-21 0 0.620 0.620 0.710 0.610 0.610 10,000 6,100 0.6100 0.475 0.475 0.544 0.468 0.468 13,047 0.4675 -8.82%
2023-03-20 0 0.680 0.600 0.720 - - 0 0 - 0.521 0.460 0.552 - - 0 - 0.00%
2023-03-17 0 0.680 0.600 0.680 - - 0 0 - 0.521 0.460 0.521 - - 0 - 0.00%
2023-03-16 0 0.680 0.610 0.680 - - 0 0 - 0.521 0.468 0.521 - - 0 - 0.00%
2023-03-15 0 0.680 0.600 0.680 - - 0 0 - 0.521 0.460 0.521 - - 0 - 0.00%
2023-03-14 0 0.680 0.590 0.680 - - 0 0 - 0.521 0.452 0.521 - - 0 - 0.00%
2023-03-13 0 0.680 0.660 0.680 - - 0 0 - 0.521 0.506 0.521 - - 0 - 0.00%
2023-03-10 0 0.680 0.660 0.680 - - 0 0 - 0.521 0.506 0.521 - - 0 - 0.00%
2023-03-09 0 0.680 0.660 0.680 - - 0 0 - 0.521 0.506 0.521 - - 0 - 0.00%
2023-03-08 0 0.680 0.660 0.680 - - 0 0 - 0.521 0.506 0.521 - - 0 - 0.00%
2023-03-07 0 0.680 0.660 0.680 - - 0 0 - 0.521 0.506 0.521 - - 0 - 0.00%
2023-03-06 0 0.680 0.660 0.700 - - 0 0 - 0.521 0.506 0.537 - - 0 - 0.00%
2023-03-03 0 0.680 0.660 0.680 0.680 0.680 50,000 34,000 0.6800 0.521 0.506 0.521 0.521 0.521 65,234 0.5212 0.00%
2023-03-02 0 0.680 0.680 0.690 0.680 0.680 10,000 6,800 0.6800 0.521 0.521 0.529 0.521 0.521 13,047 0.5212 -1.45%
2023-03-01 0 0.690 0.680 0.730 - - 0 0 - 0.529 0.521 0.560 - - 0 - 0.00%
2023-02-28 0 0.690 0.660 0.740 - - 0 0 - 0.529 0.506 0.567 - - 0 - 0.00%
2023-02-27 0 0.690 0.670 0.750 - - 0 0 - 0.529 0.514 0.575 - - 0 - 0.00%
2023-02-24 0 0.690 0.660 0.750 - - 0 0 - 0.529 0.506 0.575 - - 0 - 0.00%
2023-02-23 0 0.690 0.680 0.750 - - 0 0 - 0.529 0.521 0.575 - - 0 - 0.00%
2023-02-22 0 0.690 0.680 0.700 - - 2,000 1,360 0.6800 0.529 0.521 0.537 - - 2,609 0.5212 0.00%
2023-02-21 0 0.690 0.680 0.690 0.690 0.690 14,000 9,660 0.6900 0.529 0.521 0.529 0.529 0.529 18,265 0.5289 0.00%
2023-02-20 0 0.690 0.680 0.730 - - 0 0 - 0.529 0.521 0.560 - - 0 - 0.00%
2023-02-17 0 0.690 0.680 0.730 - - 0 0 - 0.529 0.521 0.560 - - 0 - 0.00%
2023-02-16 0 0.690 0.680 0.720 - - 0 0 - 0.529 0.521 0.552 - - 0 - 0.00%
2023-02-15 0 0.690 0.690 0.720 0.690 0.690 10,000 6,840 0.6840 0.529 0.529 0.552 0.529 0.529 13,047 0.5243 -4.17%
2023-02-14 0 0.720 0.680 0.720 - - 0 0 - 0.552 0.521 0.552 - - 0 - 0.00%
2023-02-13 0 0.720 0.690 0.720 0.720 0.720 8,000 5,760 0.7200 0.552 0.529 0.552 0.552 0.552 10,437 0.5519 5.88%
2023-02-10 0 0.680 0.680 0.720 - - 0 0 - 0.521 0.521 0.552 - - 0 - 0.00%
2023-02-09 0 0.680 0.680 0.740 - - 2,000 1,360 0.6800 0.521 0.521 0.567 - - 2,609 0.5212 0.00%
2023-02-08 0 0.680 0.680 0.760 - - 0 0 - 0.521 0.521 0.583 - - 0 - 0.00%
2023-02-07 0 0.680 0.680 0.750 - - 0 0 - 0.521 0.521 0.575 - - 0 - 0.00%
2023-02-06 0 0.680 0.680 0.760 0.680 0.700 142,000 99,280 0.6992 0.521 0.521 0.583 0.521 0.537 185,264 0.5359 -2.86%
2023-02-03 0 0.700 0.700 0.730 - - 0 0 - 0.537 0.537 0.560 - - 0 - 0.00%
2023-02-02 0 0.700 0.700 0.740 0.700 0.700 50,000 35,000 0.7000 0.537 0.537 0.567 0.537 0.537 65,234 0.5365 -2.78%
2023-02-01 0 0.720 0.700 0.750 - - 0 0 - 0.552 0.537 0.575 - - 0 - 0.00%
2023-01-31 0 0.720 0.700 0.720 - - 0 0 - 0.552 0.537 0.552 - - 0 - 0.00%
2023-01-30 0 0.720 0.680 0.720 - - 0 0 - 0.552 0.521 0.552 - - 0 - -1.37%
2023-01-27 0 0.730 0.680 0.730 - - 0 0 - 0.560 0.521 0.560 - - 0 - 0.00%
2023-01-26 0 0.730 0.690 0.740 - - 0 0 - 0.560 0.529 0.567 - - 0 - 0.00%
2023-01-20 0 0.730 0.680 0.740 - - 0 0 - 0.560 0.521 0.567 - - 0 - 0.00%
2023-01-19 0 0.730 0.710 0.730 0.730 0.730 100,000 73,000 0.7300 0.560 0.544 0.560 0.560 0.560 130,468 0.5595 0.00%
2023-01-18 0 0.730 0.680 0.730 - - 0 0 - 0.560 0.521 0.560 - - 0 - 0.00%
2023-01-17 0 0.730 0.700 0.740 0.700 0.730 146,000 105,980 0.7259 0.560 0.537 0.567 0.537 0.560 190,483 0.5564 4.29%
2023-01-16 0 0.700 0.670 0.710 - - 0 0 - 0.537 0.514 0.544 - - 0 - 0.00%
2023-01-13 0 0.700 0.660 0.700 0.700 0.700 50,000 35,000 0.7000 0.537 0.506 0.537 0.537 0.537 65,234 0.5365 0.00%
2023-01-12 0 0.700 0.680 0.700 - - 0 0 - 0.537 0.521 0.537 - - 0 - 0.00%
2023-01-11 0 0.700 0.660 0.700 0.700 0.700 14,000 9,800 0.7000 0.537 0.506 0.537 0.537 0.537 18,265 0.5365 0.00%
2023-01-10 0 0.700 0.700 0.710 0.700 0.700 82,000 57,400 0.7000 0.537 0.537 0.544 0.537 0.537 106,984 0.5365 -1.41%
2023-01-09 0 0.710 0.650 0.710 0.720 0.720 10,000 7,200 0.7200 0.544 0.498 0.544 0.552 0.552 13,047 0.5519 12.70%
2023-01-06 0 0.630 0.630 0.690 - - 0 0 - 0.483 0.483 0.529 - - 0 - 1.61%
2023-01-05 0 0.620 0.620 0.710 - - 0 0 - 0.475 0.475 0.544 - - 0 - 0.00%
2023-01-04 0 0.620 0.620 0.710 - - 0 0 - 0.475 0.475 0.544 - - 0 - 0.00%
2023-01-03 0 0.620 0.580 0.690 - - 0 0 - 0.475 0.445 0.529 - - 0 - 0.00%
2022-12-30 0 0.620 0.600 0.680 - - 0 0 - 0.475 0.460 0.521 - - 0 - 0.00%
2022-12-29 0 0.620 0.600 0.680 - - 0 0 - 0.475 0.460 0.521 - - 0 - 0.00%
2022-12-28 0 0.620 0.590 0.660 - - 0 0 - 0.475 0.452 0.506 - - 0 - 0.00%
2022-12-23 0 0.620 0.610 0.710 - - 0 0 - 0.475 0.468 0.544 - - 0 - 0.00%
2022-12-22 0 0.620 0.610 0.710 - - 0 0 - 0.475 0.468 0.544 - - 0 - 0.00%
2022-12-21 0 0.620 0.600 0.690 - - 0 0 - 0.475 0.460 0.529 - - 0 - 0.00%
2022-12-20 0 0.620 0.600 0.700 - - 0 0 - 0.475 0.460 0.537 - - 0 - 0.00%
2022-12-19 0 0.620 0.610 0.710 - - 0 0 - 0.475 0.468 0.544 - - 0 - 0.00%
2022-12-16 0 0.620 0.620 0.690 0.620 0.620 20,000 12,400 0.6200 0.475 0.475 0.529 0.475 0.475 26,094 0.4752 0.00%
2022-12-15 0 0.620 0.620 0.710 - - 0 0 - 0.475 0.475 0.544 - - 0 - 0.00%
2022-12-14 0 0.620 0.590 0.680 - - 0 0 - 0.475 0.452 0.521 - - 0 - 0.00%
2022-12-13 0 0.620 0.620 0.690 - - 0 0 - 0.475 0.475 0.529 - - 0 - 0.00%
2022-12-12 0 0.620 0.620 0.670 - - 0 0 - 0.475 0.475 0.514 - - 0 - 1.64%
2022-12-09 0 0.610 0.610 0.680 0.610 0.610 2,000 1,220 0.6100 0.468 0.468 0.521 0.468 0.468 2,609 0.4675 0.00%
2022-12-08 0 0.610 0.610 0.690 - - 0 0 - 0.468 0.468 0.529 - - 0 - 1.67%
2022-12-07 0 0.600 0.600 0.690 - - 0 0 - 0.460 0.460 0.529 - - 0 - 0.00%
2022-12-06 0 0.600 0.600 0.690 - - 0 0 - 0.460 0.460 0.529 - - 0 - 0.00%
2022-12-05 0 0.600 0.600 0.690 - - 0 0 - 0.460 0.460 0.529 - - 0 - 0.00%
2022-12-02 0 0.600 0.590 0.690 - - 0 0 - 0.460 0.452 0.529 - - 0 - 0.00%
2022-12-01 0 0.600 0.600 0.690 - - 0 0 - 0.460 0.460 0.529 - - 0 - 0.00%
2022-11-30 0 0.600 0.580 0.690 - - 0 0 - 0.460 0.445 0.529 - - 0 - 0.00%
2022-11-29 0 0.600 0.600 0.690 0.600 0.600 14,000 8,400 0.6000 0.460 0.460 0.529 0.460 0.460 18,265 0.4599 -1.64%
2022-11-28 0 0.610 0.610 0.850 0.600 0.620 23,400 14,412 0.6159 0.468 0.468 0.652 0.460 0.475 30,529 0.4721 -1.61%
2022-11-25 0 0.620 0.620 0.680 0.620 0.620 4,000 2,480 0.6200 0.475 0.475 0.521 0.475 0.475 5,219 0.4752 1.64%
2022-11-24 0 0.610 0.560 0.610 0.610 0.610 20,000 12,200 0.6100 0.468 0.429 0.468 0.468 0.468 26,094 0.4675 0.00%
2022-11-23 0 0.610 0.560 0.620 - - 0 0 - 0.468 0.429 0.475 - - 0 - 0.00%
2022-11-22 0 0.610 0.560 0.610 - - 0 0 - 0.468 0.429 0.468 - - 0 - 0.00%
2022-11-21 0 0.610 0.560 0.680 - - 0 0 - 0.468 0.429 0.521 - - 0 - 0.00%
2022-11-18 0 0.610 0.560 0.680 - - 0 0 - 0.468 0.429 0.521 - - 0 - 0.00%
2022-11-17 0 0.610 0.560 0.680 - - 200,000 112,000 0.5600 0.468 0.429 0.521 - - 260,936 0.4292 0.00%
2022-11-16 0 0.610 0.560 0.680 - - 0 0 - 0.468 0.429 0.521 - - 0 - 0.00%
2022-11-15 0 0.610 0.560 0.640 - - 0 0 - 0.468 0.429 0.491 - - 0 - 0.00%
2022-11-14 0 0.610 0.560 0.680 - - 0 0 - 0.468 0.429 0.521 - - 0 - 0.00%
2022-11-11 0 0.610 0.560 0.610 - - 0 0 - 0.468 0.429 0.468 - - 0 - 0.00%
2022-11-10 0 0.610 0.560 0.610 - - 0 0 - 0.468 0.429 0.468 - - 0 - 0.00%
2022-11-09 0 0.610 0.560 0.610 - - 0 0 - 0.468 0.429 0.468 - - 0 - 0.00%
2022-11-08 0 0.610 0.560 0.620 - - 0 0 - 0.468 0.429 0.475 - - 0 - 0.00%
2022-11-07 0 0.610 0.560 0.610 - - 0 0 - 0.468 0.429 0.468 - - 0 - 0.00%
2022-11-04 0 0.610 0.560 0.610 0.600 0.610 10,000 6,060 0.6060 0.468 0.429 0.468 0.460 0.468 13,047 0.4645 5.17%
2022-11-03 0 0.580 0.570 0.600 0.580 0.580 20,000 11,600 0.5800 0.445 0.437 0.460 0.445 0.445 26,094 0.4446 -6.45%
2022-11-02 0 0.620 0.560 0.620 - - 0 0 - 0.475 0.429 0.475 - - 0 - 0.00%
2022-11-01 0 0.620 0.560 0.620 - - 0 0 - 0.475 0.429 0.475 - - 0 - 0.00%
2022-10-31 0 0.620 0.550 0.620 - - 0 0 - 0.475 0.422 0.475 - - 0 - 0.00%
2022-10-28 0 0.620 0.550 0.620 - - 0 0 - 0.475 0.422 0.475 - - 0 - 0.00%
2022-10-27 0 0.620 0.560 0.620 - - 0 0 - 0.475 0.429 0.475 - - 0 - 0.00%
2022-10-26 0 0.620 0.560 0.620 0.600 0.620 10,000 6,080 0.6080 0.475 0.429 0.475 0.460 0.475 13,047 0.4660 6.90%
2022-10-25 0 0.580 0.580 0.600 0.580 0.580 6,000 3,480 0.5800 0.445 0.445 0.460 0.445 0.445 7,828 0.4446 1.75%
2022-10-24 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2022-10-21 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2022-10-20 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2022-10-19 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2022-10-18 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2022-10-17 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2022-10-14 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2022-10-13 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2022-10-12 0 0.570 0.550 0.600 - - 0 0 - 0.437 0.422 0.460 - - 0 - 0.00%
2022-10-11 0 0.570 0.570 0.600 - - 0 0 - 0.437 0.437 0.460 - - 0 - 1.79%
2022-10-10 0 0.560 0.550 0.600 - - 0 0 - 0.429 0.422 0.460 - - 0 - 0.00%
2022-10-07 0 0.560 0.550 0.600 - - 0 0 - 0.429 0.422 0.460 - - 0 - 0.00%
2022-10-06 0 0.560 0.560 0.600 - - 0 0 - 0.429 0.429 0.460 - - 0 - 0.00%
2022-10-05 0 0.560 0.560 0.600 - - 0 0 - 0.429 0.429 0.460 - - 0 - 1.82%
2022-10-03 0 0.550 0.550 0.640 0.550 0.550 6,200 3,400 0.5484 0.422 0.422 0.491 0.422 0.422 8,089 0.4203 -3.51%
2022-09-30 0 0.570 0.550 0.580 0.570 0.570 2,000 1,140 0.5700 0.437 0.422 0.445 0.437 0.437 2,609 0.4369 -1.72%
2022-09-29 0 0.580 0.550 0.580 - - 0 0 - 0.445 0.422 0.445 - - 0 - 0.00%
2022-09-28 0 0.580 0.550 0.580 0.580 0.580 2,000 1,160 0.5800 0.445 0.422 0.445 0.445 0.445 2,609 0.4446 0.00%
2022-09-27 0 0.580 0.550 0.640 - - 0 0 - 0.445 0.422 0.491 - - 0 - 0.00%
2022-09-26 0 0.580 0.560 0.590 0.560 0.580 34,000 19,120 0.5624 0.445 0.429 0.452 0.429 0.445 44,359 0.4310 -3.33%
2022-09-23 0 0.600 0.570 0.650 - - 0 0 - 0.460 0.437 0.498 - - 0 - 0.00%
2022-09-22 0 0.600 0.600 0.640 0.560 0.600 52,000 30,960 0.5954 0.460 0.460 0.491 0.429 0.460 67,843 0.4563 3.45%
2022-09-21 0 0.580 0.560 0.580 0.580 0.590 46,000 26,720 0.5809 0.445 0.429 0.445 0.445 0.452 60,015 0.4452 -3.33%
2022-09-20 0 0.600 0.580 0.600 0.600 0.600 28,000 16,800 0.6000 0.460 0.445 0.460 0.460 0.460 36,531 0.4599 -3.23%
2022-09-19 0 0.620 0.600 0.660 - - 0 0 - 0.475 0.460 0.506 - - 0 - 0.00%
2022-09-16 0 0.620 0.600 0.660 - - 0 0 - 0.475 0.460 0.506 - - 0 - 0.00%
2022-09-15 0 0.620 0.600 0.650 - - 0 0 - 0.475 0.460 0.498 - - 0 - 0.00%
2022-09-14 0 0.620 0.600 0.660 - - 0 0 - 0.475 0.460 0.506 - - 0 - 0.00%
2022-09-13 0 0.620 0.600 0.620 - - 0 0 - 0.475 0.460 0.475 - - 0 - -1.59%
2022-09-09 0 0.630 0.620 0.650 0.630 0.630 2,000 1,260 0.6300 0.483 0.475 0.498 0.483 0.483 2,609 0.4829 1.61%
2022-09-08 0 0.620 0.620 0.660 0.600 0.600 2,000 1,200 0.6000 0.475 0.475 0.506 0.460 0.460 2,609 0.4599 -4.62%
2022-09-07 0 0.650 0.600 0.660 0.650 0.650 4,000 2,600 0.6500 0.498 0.460 0.506 0.498 0.498 5,219 0.4982 3.17%
2022-09-06 0 0.630 0.600 0.670 - - 0 0 - 0.483 0.460 0.514 - - 0 - 0.00%
2022-09-05 0 0.630 0.610 0.660 - - 0 0 - 0.483 0.468 0.506 - - 0 - 0.00%
2022-09-02 0 0.630 0.600 0.690 - - 0 0 - 0.483 0.460 0.529 - - 0 - 0.00%
2022-09-01 0 0.630 0.610 0.680 - - 0 0 - 0.483 0.468 0.521 - - 0 - 0.00%
2022-08-31 0 0.630 0.630 0.670 - - 0 0 - 0.483 0.483 0.514 - - 0 - 0.00%
2022-08-30 0 0.630 0.630 0.700 - - 0 0 - 0.483 0.483 0.537 - - 0 - -0.00%
2022-08-29 0 0.660 0.630 0.730 - - 0 0 - 0.483 0.461 0.534 - - 0 - 0.00%
2022-08-26 0 0.660 0.630 0.710 - - 0 0 - 0.483 0.461 0.519 - - 0 - 0.00%
2022-08-25 0 0.660 0.630 0.740 - - 0 0 - 0.483 0.461 0.541 - - 0 - 0.00%
2022-08-24 0 0.660 0.650 0.680 0.650 0.660 4,000 2,620 0.6550 0.483 0.476 0.498 0.476 0.483 5,467 0.4792 1.54%
2022-08-23 0 0.650 0.640 0.660 - - 0 0 - 0.476 0.468 0.483 - - 0 - 0.00%
2022-08-22 0 0.650 0.630 0.660 - - 0 0 - 0.476 0.461 0.483 - - 0 - 0.00%
2022-08-19 0 0.650 0.630 0.680 - - 0 0 - 0.476 0.461 0.498 - - 0 - 0.00%
2022-08-18 0 0.650 0.630 0.710 - - 0 0 - 0.476 0.461 0.519 - - 0 - 0.00%
2022-08-17 0 0.650 0.630 0.730 - - 0 0 - 0.476 0.461 0.534 - - 0 - 0.00%
2022-08-16 0 0.650 0.630 0.650 - - 0 0 - 0.476 0.461 0.476 - - 0 - 0.00%
2022-08-15 0 0.650 0.640 0.730 - - 0 0 - 0.476 0.468 0.534 - - 0 - 0.00%
2022-08-12 0 0.650 0.630 0.700 - - 0 0 - 0.476 0.461 0.512 - - 0 - 0.00%
2022-08-11 0 0.650 0.630 0.700 - - 0 0 - 0.476 0.461 0.512 - - 0 - 0.00%
2022-08-10 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.476 0.461 0.476 0.476 0.476 2,734 0.4756 0.00%
2022-08-09 0 0.650 0.650 0.700 0.630 0.640 12,000 7,600 0.6333 0.476 0.476 0.512 0.461 0.468 16,402 0.4634 -2.99%
2022-08-08 0 0.670 0.640 0.700 - - 0 0 - 0.490 0.468 0.512 - - 0 - 0.00%
2022-08-05 0 0.670 0.630 0.700 - - 0 0 - 0.490 0.461 0.512 - - 0 - 0.00%
2022-08-04 0 0.670 0.660 0.700 - - 0 0 - 0.490 0.483 0.512 - - 0 - 0.00%
2022-08-03 0 0.670 0.650 0.730 - - 0 0 - 0.490 0.476 0.534 - - 0 - 0.00%
2022-08-02 0 0.670 0.620 0.720 - - 0 0 - 0.490 0.454 0.527 - - 0 - 0.00%
2022-08-01 0 0.670 0.610 0.730 - - 0 0 - 0.490 0.446 0.534 - - 0 - 0.00%
2022-07-29 0 0.670 0.610 0.730 - - 0 0 - 0.490 0.446 0.534 - - 0 - 0.00%
2022-07-28 0 0.670 0.650 0.730 - - 0 0 - 0.490 0.476 0.534 - - 0 - 0.00%
2022-07-27 0 0.670 0.610 0.730 - - 0 0 - 0.490 0.446 0.534 - - 0 - 0.00%
2022-07-26 0 0.670 0.630 0.730 - - 0 0 - 0.490 0.461 0.534 - - 0 - 0.00%
2022-07-25 0 0.670 0.630 0.670 - - 0 0 - 0.490 0.461 0.490 - - 0 - 0.00%
2022-07-22 0 0.670 0.670 0.710 0.670 0.670 2,000 1,340 0.6700 0.490 0.490 0.519 0.490 0.490 2,734 0.4902 1.52%
2022-07-21 0 0.660 0.630 0.690 - - 0 0 - 0.483 0.461 0.505 - - 0 - 0.00%
2022-07-20 0 0.660 0.630 0.710 - - 0 0 - 0.483 0.461 0.519 - - 0 - 0.00%
2022-07-19 0 0.660 0.630 0.720 - - 0 0 - 0.483 0.461 0.527 - - 0 - 0.00%
2022-07-18 0 0.660 0.630 0.690 - - 0 0 - 0.483 0.461 0.505 - - 0 - 0.00%
2022-07-15 0 0.660 0.620 0.700 - - 0 0 - 0.483 0.454 0.512 - - 0 - 0.00%
2022-07-14 0 0.660 0.630 0.690 - - 0 0 - 0.483 0.461 0.505 - - 0 - 0.00%
2022-07-13 0 0.660 0.640 0.660 0.660 0.660 20,000 13,200 0.6600 0.483 0.468 0.483 0.483 0.483 27,336 0.4829 -4.35%
2022-07-12 0 0.690 0.630 0.690 - - 0 0 - 0.505 0.461 0.505 - - 0 - 0.00%
2022-07-11 0 0.690 0.640 0.690 - - 0 0 - 0.505 0.468 0.505 - - 0 - -1.43%
2022-07-08 0 0.700 0.650 0.700 - - 0 0 - 0.512 0.476 0.512 - - 0 - 0.00%
2022-07-07 0 0.700 0.660 0.700 - - 0 0 - 0.512 0.483 0.512 - - 0 - 0.00%
2022-07-06 0 0.700 0.660 0.720 0.700 0.700 16,000 11,200 0.7000 0.512 0.483 0.527 0.512 0.512 21,869 0.5121 2.94%
2022-07-05 0 0.680 0.660 0.680 0.660 0.680 18,000 12,080 0.6711 0.498 0.483 0.498 0.483 0.498 24,602 0.4910 3.03%
2022-07-04 0 0.660 0.630 0.660 0.550 0.660 272,076 167,585 0.6159 0.483 0.461 0.483 0.402 0.483 371,875 0.4506 -9.59%
2022-06-30 0 0.730 0.680 0.730 - - 0 0 - 0.534 0.498 0.534 - - 0 - 0.00%
2022-06-29 0 0.730 0.710 0.730 - - 10,000 7,000 0.7000 0.534 0.519 0.534 - - 13,668 0.5121 0.00%
2022-06-28 0 0.730 0.650 0.730 - - 0 0 - 0.534 0.476 0.534 - - 0 - 0.00%
2022-06-27 0 0.730 0.660 0.730 - - 0 0 - 0.534 0.483 0.534 - - 0 - 0.00%
2022-06-24 0 0.730 0.670 0.730 0.650 0.730 28,000 19,000 0.6786 0.534 0.490 0.534 0.476 0.534 38,271 0.4965 -1.35%
2022-06-23 0 0.740 0.650 0.740 - - 0 0 - 0.541 0.476 0.541 - - 0 - 0.00%
2022-06-22 0 0.740 0.650 0.740 - - 0 0 - 0.541 0.476 0.541 - - 0 - 0.00%
2022-06-21 0 0.740 0.720 0.740 - - 0 0 - 0.541 0.527 0.541 - - 0 - 0.00%
2022-06-20 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.541 0.527 0.541 0.541 0.541 5,467 0.5414 0.00%
2022-06-17 0 0.740 0.640 0.740 0.740 0.740 10,000 7,400 0.7400 0.541 0.468 0.541 0.541 0.541 13,668 0.5414 8.82%
2022-06-16 0 0.680 0.630 0.720 - - 0 0 - 0.498 0.461 0.527 - - 0 - 0.00%
2022-06-15 0 0.680 0.630 0.740 - - 400 220 0.5500 0.498 0.461 0.541 - - 547 0.4024 0.00%
2022-06-14 0 0.680 0.640 0.740 - - 0 0 - 0.498 0.468 0.541 - - 0 - 0.00%
2022-06-13 0 0.680 0.640 0.750 - - 0 0 - 0.498 0.468 0.549 - - 0 - 0.00%
2022-06-10 0 0.680 0.650 0.750 - - 0 0 - 0.498 0.476 0.549 - - 0 - 0.00%
2022-06-09 0 0.680 0.680 0.720 - - 0 0 - 0.498 0.498 0.527 - - 0 - 0.00%
2022-06-08 0 0.680 0.680 0.720 - - 0 0 - 0.498 0.498 0.527 - - 0 - 0.00%
2022-06-07 0 0.680 0.680 0.710 - - 0 0 - 0.498 0.498 0.519 - - 0 - 0.00%
2022-06-06 0 0.680 0.670 0.750 0.680 0.680 20,000 13,440 0.6720 0.498 0.490 0.549 0.498 0.498 27,336 0.4917 0.00%
2022-06-02 0 0.680 0.680 0.740 0.680 0.680 10,000 6,800 0.6800 0.498 0.498 0.541 0.498 0.498 13,668 0.4975 -2.86%
2022-06-01 0 0.700 0.680 0.710 - - 0 0 - 0.512 0.498 0.519 - - 0 - 0.00%
2022-05-31 0 0.700 0.680 0.700 0.700 0.700 24,000 16,800 0.7000 0.512 0.498 0.512 0.512 0.512 32,803 0.5121 1.45%
2022-05-30 0 0.690 0.690 0.730 0.690 0.690 14,000 9,660 0.6900 0.505 0.505 0.534 0.505 0.505 19,135 0.5048 -1.43%
2022-05-27 0 0.700 0.650 0.700 - - 0 0 - 0.512 0.476 0.512 - - 0 - 0.00%
2022-05-26 0 0.700 0.650 0.700 - - 0 0 - 0.512 0.476 0.512 - - 0 - 0.00%
2022-05-25 0 0.700 0.650 0.700 - - 0 0 - 0.512 0.476 0.512 - - 0 - 0.00%
2022-05-24 0 0.700 0.650 0.720 0.700 0.700 48,000 33,600 0.7000 0.512 0.476 0.527 0.512 0.512 65,607 0.5121 6.06%
2022-05-23 0 0.660 0.630 0.750 0.660 0.660 40,000 26,400 0.6600 0.483 0.461 0.549 0.483 0.483 54,672 0.4829 -4.35%
2022-05-20 0 0.690 0.690 0.790 - - 0 0 - 0.505 0.505 0.578 - - 0 - 0.00%
2022-05-19 0 0.690 0.630 0.750 - - 0 0 - 0.505 0.461 0.549 - - 0 - 0.00%
2022-05-18 0 0.690 0.630 0.750 - - 0 0 - 0.505 0.461 0.549 - - 0 - 0.00%
2022-05-17 0 0.690 0.630 0.690 - - 0 0 - 0.505 0.461 0.505 - - 0 - -1.43%
2022-05-16 0 0.700 0.660 0.700 - - 0 0 - 0.512 0.483 0.512 - - 0 - 0.00%
2022-05-13 0 0.700 0.650 0.700 - - 0 0 - 0.512 0.476 0.512 - - 0 - 0.00%
2022-05-12 0 0.700 0.630 0.700 - - 0 0 - 0.512 0.461 0.512 - - 0 - -1.41%
2022-05-11 0 0.710 0.630 0.710 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2022-05-10 0 0.710 0.680 0.710 0.710 0.710 6,000 4,260 0.7100 0.519 0.498 0.519 0.519 0.519 8,201 0.5195 7.58%
2022-05-06 0 0.660 0.650 0.700 - - 0 0 - 0.483 0.476 0.512 - - 0 - 0.00%
2022-05-05 0 0.660 0.660 0.690 - - 0 0 - 0.483 0.483 0.505 - - 0 - 0.00%
2022-05-04 0 0.660 0.650 0.720 0.660 0.700 40,000 27,360 0.6840 0.483 0.476 0.527 0.483 0.512 54,672 0.5004 1.54%
2022-05-03 0 0.650 0.650 0.700 - - 0 0 - 0.476 0.476 0.512 - - 0 - 0.00%
2022-04-29 0 0.650 0.650 0.750 0.650 0.650 2,000 1,300 0.6500 0.476 0.476 0.549 0.476 0.476 2,734 0.4756 -5.80%
2022-04-28 0 0.690 0.650 0.700 - - 0 0 - 0.505 0.476 0.512 - - 0 - -1.43%
2022-04-27 0 0.700 0.630 0.700 0.690 0.700 10,000 6,940 0.6940 0.512 0.461 0.512 0.505 0.512 13,668 0.5078 7.69%
2022-04-26 0 0.650 0.650 0.700 - - 0 0 - 0.476 0.476 0.512 - - 0 - 0.00%
2022-04-25 0 0.650 0.630 0.700 - - 0 0 - 0.476 0.461 0.512 - - 0 - 0.00%
2022-04-22 0 0.650 0.630 0.710 - - 0 0 - 0.476 0.461 0.519 - - 0 - 0.00%
2022-04-21 0 0.650 0.650 0.710 0.650 0.650 2,000 1,300 0.6500 0.476 0.476 0.519 0.476 0.476 2,734 0.4756 -4.41%
2022-04-20 0 0.680 0.660 0.710 - - 0 0 - 0.498 0.483 0.519 - - 0 - 0.00%
2022-04-19 0 0.680 0.660 0.700 - - 0 0 - 0.498 0.483 0.512 - - 0 - 0.00%
2022-04-14 0 0.680 0.680 0.780 - - 0 0 - 0.498 0.498 0.571 - - 0 - 0.00%
2022-04-13 0 0.680 0.650 0.730 - - 0 0 - 0.498 0.476 0.534 - - 0 - 0.00%
2022-04-12 0 0.680 0.650 0.780 - - 0 0 - 0.498 0.476 0.571 - - 0 - 0.00%
2022-04-11 0 0.680 0.650 0.780 - - 0 0 - 0.498 0.476 0.571 - - 0 - 0.00%
2022-04-08 0 0.680 0.650 0.750 - - 0 0 - 0.498 0.476 0.549 - - 0 - 0.00%
2022-04-07 0 0.680 0.680 0.730 0.680 0.680 10,000 6,800 0.6800 0.498 0.498 0.534 0.498 0.498 13,668 0.4975 0.00%
2022-04-06 0 0.680 0.660 0.720 - - 0 0 - 0.498 0.483 0.527 - - 0 - 0.00%
2022-04-04 0 0.680 0.650 0.680 - - 0 0 - 0.498 0.476 0.498 - - 0 - 0.00%
2022-04-01 0 0.680 0.650 0.710 - - 0 0 - 0.498 0.476 0.519 - - 0 - -1.45%
2022-03-31 0 0.690 0.660 0.710 0.710 0.710 30,000 21,300 0.7100 0.505 0.483 0.519 0.519 0.519 41,004 0.5195 0.00%
2022-03-30 0 0.690 0.650 0.780 - - 0 0 - 0.505 0.476 0.571 - - 0 - 0.00%
2022-03-29 0 0.690 0.660 0.780 - - 76 46 0.6053 0.505 0.483 0.571 - - 104 0.4428 0.00%
2022-03-28 0 0.690 0.650 0.780 - - 0 0 - 0.505 0.476 0.571 - - 0 - 0.00%
2022-03-25 0 0.690 0.690 0.730 - - 0 0 - 0.505 0.505 0.534 - - 0 - 0.00%
2022-03-24 0 0.690 0.660 0.740 0.690 0.700 70,000 48,700 0.6957 0.505 0.483 0.541 0.505 0.512 95,676 0.5090 4.55%
2022-03-23 0 0.660 0.660 0.710 - - 0 0 - 0.483 0.483 0.519 - - 0 - 0.00%
2022-03-22 0 0.660 0.660 0.700 - - 0 0 - 0.483 0.483 0.512 - - 0 - 0.00%
2022-03-21 0 0.660 0.660 0.690 0.630 0.630 10,000 6,300 0.6300 0.483 0.483 0.505 0.461 0.461 13,668 0.4609 -4.35%
2022-03-18 0 0.690 0.690 0.700 0.690 0.690 4,000 2,760 0.6900 0.505 0.505 0.512 0.505 0.505 5,467 0.5048 2.99%
2022-03-17 0 0.670 0.620 0.710 - - 0 0 - 0.490 0.454 0.519 - - 0 - 0.00%
2022-03-16 0 0.670 0.640 0.700 0.670 0.670 4,000 2,680 0.6700 0.490 0.468 0.512 0.490 0.490 5,467 0.4902 3.08%
2022-03-15 0 0.650 0.650 0.670 0.640 0.680 32,000 21,400 0.6688 0.476 0.476 0.490 0.468 0.498 43,738 0.4893 -4.41%
2022-03-14 0 0.680 0.640 0.720 - - 0 0 - 0.498 0.468 0.527 - - 0 - 0.00%
2022-03-11 0 0.680 0.650 0.700 0.680 0.700 94,000 63,980 0.6806 0.498 0.476 0.512 0.498 0.512 128,480 0.4980 3.03%
2022-03-10 0 0.660 0.640 0.680 - - 0 0 - 0.483 0.468 0.498 - - 0 - 0.00%
2022-03-09 0 0.660 0.660 0.710 0.660 0.660 4,000 2,640 0.6600 0.483 0.483 0.519 0.483 0.483 5,467 0.4829 -4.35%
2022-03-08 0 0.690 0.650 0.980 - - 0 0 - 0.505 0.476 0.717 - - 0 - 0.00%
2022-03-07 0 0.690 0.650 0.730 - - 0 0 - 0.505 0.476 0.534 - - 0 - 0.00%
2022-03-04 0 0.690 0.650 0.790 - - 0 0 - 0.505 0.476 0.578 - - 0 - 0.00%
2022-03-03 0 0.690 0.650 0.750 - - 0 0 - 0.505 0.476 0.549 - - 0 - 0.00%
2022-03-02 0 0.690 0.650 - - - 0 0 - 0.505 0.476 - - - 0 - 0.00%
2022-03-01 0 0.690 0.660 0.700 0.680 0.700 14,000 9,600 0.6857 0.505 0.483 0.512 0.498 0.512 19,135 0.5017 1.47%
2022-02-28 0 0.680 0.660 0.740 - - 0 0 - 0.498 0.483 0.541 - - 0 - 0.00%
2022-02-25 0 0.680 0.680 0.780 - - 0 0 - 0.498 0.498 0.571 - - 0 - 0.00%
2022-02-24 0 0.680 0.660 0.700 - - 200 128 0.6400 0.498 0.483 0.512 - - 273 0.4682 -2.86%
2022-02-23 0 0.700 0.660 0.720 - - 0 0 - 0.512 0.483 0.527 - - 0 - 0.00%
2022-02-22 0 0.700 0.680 - 0.650 0.700 58,000 38,940 0.6714 0.512 0.498 - 0.476 0.512 79,275 0.4912 -4.11%
2022-02-21 0 0.730 0.700 0.730 - - 0 0 - 0.534 0.512 0.534 - - 0 - 0.00%
2022-02-18 0 0.730 0.720 0.730 0.730 0.730 2,000 1,460 0.7300 0.534 0.527 0.534 0.534 0.534 2,734 0.5341 1.39%
2022-02-17 0 0.720 0.720 0.750 - - 0 0 - 0.527 0.527 0.549 - - 0 - 0.00%
2022-02-16 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.527 0.527 0.549 0.527 0.527 27,336 0.5268 0.00%
2022-02-15 0 0.720 0.720 0.750 0.720 0.720 114,000 82,080 0.7200 0.527 0.527 0.549 0.527 0.527 155,816 0.5268 1.41%
2022-02-14 0 0.710 0.710 0.750 0.710 0.710 20,000 14,200 0.7100 0.519 0.519 0.549 0.519 0.519 27,336 0.5195 0.00%
2022-02-11 0 0.710 0.710 0.730 0.690 0.730 138,000 97,680 0.7078 0.519 0.519 0.534 0.505 0.534 188,619 0.5179 4.41%
2022-02-10 0 0.680 0.640 0.680 0.680 0.700 215,400 148,550 0.6896 0.498 0.468 0.498 0.498 0.512 294,410 0.5046 -4.23%
2022-02-09 0 0.710 0.710 0.740 0.710 0.740 80,000 58,700 0.7338 0.519 0.519 0.541 0.519 0.541 109,344 0.5368 -2.74%
2022-02-08 0 0.730 0.730 0.740 - - 0 0 - 0.534 0.534 0.541 - - 0 - 0.00%
2022-02-07 0 0.730 0.730 0.740 0.730 0.730 102,000 74,460 0.7300 0.534 0.534 0.541 0.534 0.534 139,414 0.5341 0.00%
2022-02-04 0 0.730 0.730 0.740 - - 0 0 - 0.534 0.534 0.541 - - 0 - 0.00%
2022-01-31 0 0.730 0.700 0.740 - - 0 0 - 0.534 0.512 0.541 - - 0 - 0.00%
2022-01-28 0 0.730 0.730 0.740 0.730 0.740 698,000 510,040 0.7307 0.534 0.534 0.541 0.534 0.541 954,030 0.5346 -1.35%
2022-01-27 0 0.740 0.730 0.740 - - 0 0 - 0.541 0.534 0.541 - - 0 - 0.00%
2022-01-26 0 0.740 0.730 0.740 - - 0 0 - 0.541 0.534 0.541 - - 0 - 0.00%
2022-01-25 0 0.740 0.730 0.740 - - 0 0 - 0.541 0.534 0.541 - - 0 - 0.00%
2022-01-24 0 0.740 0.740 0.750 0.740 0.740 50,000 37,000 0.7400 0.541 0.541 0.549 0.541 0.541 68,340 0.5414 0.00%
2022-01-21 0 0.740 0.720 0.740 - - 0 0 - 0.541 0.527 0.541 - - 0 - 0.00%
2022-01-20 0 0.740 0.730 0.750 0.740 0.740 90,000 66,600 0.7400 0.541 0.534 0.549 0.541 0.541 123,012 0.5414 0.00%
2022-01-19 0 0.740 0.730 0.740 0.740 0.740 10,000 7,400 0.7400 0.541 0.534 0.541 0.541 0.541 13,668 0.5414 0.00%
2022-01-18 0 0.740 0.730 0.740 0.740 0.740 42,000 31,080 0.7400 0.541 0.534 0.541 0.541 0.541 57,406 0.5414 1.37%
2022-01-17 0 0.730 0.700 0.750 - - 14,000 10,360 0.7400 0.534 0.512 0.549 - - 19,135 0.5414 0.00%
2022-01-14 0 0.730 0.720 0.740 - - 0 0 - 0.534 0.527 0.541 - - 0 - 0.00%
2022-01-13 0 0.730 0.700 0.730 0.730 0.730 18,000 13,140 0.7300 0.534 0.512 0.534 0.534 0.534 24,602 0.5341 0.00%
2022-01-12 0 0.730 0.700 0.730 0.730 0.730 66,000 48,180 0.7300 0.534 0.512 0.534 0.534 0.534 90,209 0.5341 0.00%
2022-01-11 0 0.730 0.720 0.740 - - 0 0 - 0.534 0.527 0.541 - - 0 - 0.00%
2022-01-10 0 0.730 0.700 0.740 0.730 0.730 14,000 10,260 0.7329 0.534 0.512 0.541 0.534 0.534 19,135 0.5362 -1.35%
2022-01-07 0 0.740 0.730 0.740 0.730 0.740 162,000 118,300 0.7302 0.541 0.534 0.541 0.534 0.541 221,422 0.5343 0.00%
2022-01-06 0 0.740 0.700 0.740 0.740 0.740 110,000 81,400 0.7400 0.541 0.512 0.541 0.541 0.541 150,349 0.5414 0.00%
2022-01-05 0 0.740 0.700 0.740 - - 0 0 - 0.541 0.512 0.541 - - 0 - -1.33%
2022-01-04 0 0.750 0.700 0.750 0.740 0.750 166,000 123,060 0.7413 0.549 0.512 0.549 0.541 0.549 226,890 0.5424 1.35%
2022-01-03 0 0.740 0.700 0.750 - - 0 0 - 0.541 0.512 0.549 - - 0 - 0.00%
2021-12-31 0 0.740 0.700 0.740 0.740 0.740 16,000 11,840 0.7400 0.541 0.512 0.541 0.541 0.541 21,869 0.5414 0.00%
2021-12-30 0 0.740 0.700 0.740 0.740 0.740 26,000 19,240 0.7400 0.541 0.512 0.541 0.541 0.541 35,537 0.5414 -1.33%
2021-12-29 0 0.750 0.710 0.750 0.750 0.750 30,000 22,500 0.7500 0.549 0.519 0.549 0.549 0.549 41,004 0.5487 0.00%
2021-12-28 0 0.750 0.720 0.750 0.740 0.750 64,000 47,520 0.7425 0.549 0.527 0.549 0.541 0.549 87,476 0.5432 1.35%
2021-12-24 0 0.740 0.700 0.760 - - 0 0 - 0.541 0.512 0.556 - - 0 - 0.00%
2021-12-23 0 0.740 0.700 0.750 - - 0 0 - 0.541 0.512 0.549 - - 0 - 0.00%
2021-12-22 0 0.740 0.700 0.770 - - 0 0 - 0.541 0.512 0.563 - - 0 - 0.00%
2021-12-21 0 0.740 0.700 0.750 - - 0 0 - 0.541 0.512 0.549 - - 0 - 0.00%
2021-12-20 0 0.740 0.700 0.750 - - 0 0 - 0.541 0.512 0.549 - - 0 - 0.00%
2021-12-17 0 0.740 0.700 0.750 - - 0 0 - 0.541 0.512 0.549 - - 0 - 0.00%
2021-12-16 0 0.740 0.700 0.750 - - 0 0 - 0.541 0.512 0.549 - - 0 - 0.00%
2021-12-15 0 0.740 0.700 0.740 - - 0 0 - 0.541 0.512 0.541 - - 0 - 0.00%
2021-12-14 0 0.740 0.700 0.740 - - 0 0 - 0.541 0.512 0.541 - - 0 - 0.00%
2021-12-13 0 0.740 0.700 0.740 0.740 0.740 2,000 1,480 0.7400 0.541 0.512 0.541 0.541 0.541 2,734 0.5414 0.00%
2021-12-10 0 0.740 0.700 0.740 - - 0 0 - 0.541 0.512 0.541 - - 0 - 0.00%
2021-12-09 0 0.740 0.700 0.740 - - 0 0 - 0.541 0.512 0.541 - - 0 - 0.00%
2021-12-08 0 0.740 0.700 0.740 0.740 0.740 34,000 25,160 0.7400 0.541 0.512 0.541 0.541 0.541 46,471 0.5414 0.00%
2021-12-07 0 0.740 0.700 0.740 0.740 0.740 16,000 11,840 0.7400 0.541 0.512 0.541 0.541 0.541 21,869 0.5414 1.37%
2021-12-06 0 0.730 0.670 0.740 0.730 0.730 2,000 1,460 0.7300 0.534 0.490 0.541 0.534 0.534 2,734 0.5341 0.00%
2021-12-03 0 0.730 0.670 0.740 - - 0 0 - 0.534 0.490 0.541 - - 0 - 0.00%
2021-12-02 0 0.730 0.700 0.750 - - 0 0 - 0.534 0.512 0.549 - - 0 - 0.00%
2021-12-01 0 0.730 0.670 0.730 - - 0 0 - 0.534 0.490 0.534 - - 0 - 0.00%
2021-11-30 0 0.730 0.730 0.750 0.730 0.730 56,000 40,880 0.7300 0.534 0.534 0.549 0.534 0.534 76,541 0.5341 0.00%
2021-11-29 0 0.730 0.670 0.740 0.730 0.730 26,000 18,980 0.7300 0.534 0.490 0.541 0.534 0.534 35,537 0.5341 0.00%
2021-11-26 0 0.730 0.730 0.740 0.700 0.740 58,000 41,340 0.7128 0.534 0.534 0.541 0.512 0.541 79,275 0.5215 0.00%
2021-11-25 0 0.730 0.710 0.740 - - 0 0 - 0.534 0.519 0.541 - - 0 - 0.00%
2021-11-24 0 0.730 0.710 0.740 0.730 0.730 52,000 37,960 0.7300 0.534 0.519 0.541 0.534 0.534 71,074 0.5341 0.00%
2021-11-23 0 0.730 0.730 0.740 0.730 0.740 24,000 17,560 0.7317 0.534 0.534 0.541 0.534 0.541 32,803 0.5353 -1.35%
2021-11-22 0 0.740 0.740 0.750 0.710 0.750 110,000 80,220 0.7293 0.541 0.541 0.549 0.519 0.549 150,349 0.5336 4.23%
2021-11-19 0 0.710 0.710 0.740 - - 10,000 7,400 0.7400 0.519 0.519 0.541 - - 13,668 0.5414 0.00%
2021-11-18 0 0.710 0.710 0.740 - - 0 0 - 0.519 0.519 0.541 - - 0 - 0.00%
2021-11-17 0 0.710 0.710 0.730 0.700 0.700 10,000 7,000 0.7000 0.519 0.519 0.534 0.512 0.512 13,668 0.5121 1.43%
2021-11-16 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.512 0.512 0.527 0.512 0.512 13,668 0.5121 0.00%
2021-11-15 0 0.700 0.640 0.700 - - 0 0 - 0.512 0.468 0.512 - - 0 - 0.00%
2021-11-12 0 0.700 0.630 0.700 - - 0 0 - 0.512 0.461 0.512 - - 0 - 0.00%
2021-11-11 0 0.700 0.630 0.700 - - 0 0 - 0.512 0.461 0.512 - - 0 - 0.00%
2021-11-10 0 0.700 0.630 0.700 0.700 0.700 2,000 1,400 0.7000 0.512 0.461 0.512 0.512 0.512 2,734 0.5121 0.00%
2021-11-09 0 0.700 0.630 0.700 0.700 0.700 28,000 19,600 0.7000 0.512 0.461 0.512 0.512 0.512 38,271 0.5121 0.00%
2021-11-08 0 0.700 0.670 0.740 0.700 0.700 24,000 16,800 0.7000 0.512 0.490 0.541 0.512 0.512 32,803 0.5121 6.06%
2021-11-05 0 0.660 0.660 0.720 - - 0 0 - 0.483 0.483 0.527 - - 0 - 0.00%
2021-11-04 0 0.660 0.660 0.700 - - 0 0 - 0.483 0.483 0.512 - - 0 - 0.00%
2021-11-03 0 0.660 0.660 0.700 - - 0 0 - 0.483 0.483 0.512 - - 0 - 0.00%
2021-11-02 0 0.660 0.650 0.700 - - 0 0 - 0.483 0.476 0.512 - - 0 - 0.00%
2021-11-01 0 0.660 0.650 0.670 - - 0 0 - 0.483 0.476 0.490 - - 0 - 0.00%
2021-10-29 0 0.660 0.640 0.690 - - 0 0 - 0.483 0.468 0.505 - - 0 - 0.00%
2021-10-28 0 0.660 0.640 0.700 - - 0 0 - 0.483 0.468 0.512 - - 0 - 0.00%
2021-10-27 0 0.660 0.640 0.700 - - 0 0 - 0.483 0.468 0.512 - - 0 - 0.00%
2021-10-26 0 0.660 0.640 0.720 - - 30,000 19,800 0.6600 0.483 0.468 0.527 - - 41,004 0.4829 0.00%
2021-10-25 0 0.660 0.630 0.720 - - 0 0 - 0.483 0.461 0.527 - - 0 - 0.00%
2021-10-22 0 0.660 0.640 0.670 - - 0 0 - 0.483 0.468 0.490 - - 0 - 0.00%
2021-10-21 0 0.660 0.660 0.670 - - 0 0 - 0.483 0.483 0.490 - - 0 - 0.00%
2021-10-20 0 0.660 0.630 0.660 - - 0 0 - 0.483 0.461 0.483 - - 0 - 0.00%
2021-10-19 0 0.660 0.630 0.670 0.660 0.660 24,000 15,840 0.6600 0.483 0.461 0.490 0.483 0.483 32,803 0.4829 3.13%
2021-10-18 0 0.640 0.640 0.670 - - 0 0 - 0.468 0.468 0.490 - - 0 - 1.59%
2021-10-15 0 0.630 0.630 0.670 0.630 0.630 4,000 2,520 0.6300 0.461 0.461 0.490 0.461 0.461 5,467 0.4609 0.00%
2021-10-12 0 0.630 0.630 0.660 0.630 0.650 64,000 40,360 0.6306 0.461 0.461 0.483 0.461 0.476 87,476 0.4614 -5.97%
2021-10-11 0 0.670 0.630 0.670 - - 0 0 - 0.490 0.461 0.490 - - 0 - 0.00%
2021-10-08 0 0.670 0.630 0.700 - - 0 0 - 0.490 0.461 0.512 - - 0 - 0.00%
2021-10-07 0 0.670 0.630 0.700 - - 0 0 - 0.490 0.461 0.512 - - 0 - 0.00%
2021-10-06 0 0.670 0.650 0.710 - - 64,000 42,880 0.6700 0.490 0.476 0.519 - - 87,476 0.4902 0.00%
2021-10-05 0 0.670 0.650 0.690 - - 20,000 13,600 0.6800 0.490 0.476 0.505 - - 27,336 0.4975 0.00%
2021-10-04 0 0.670 0.650 0.680 - - 0 0 - 0.490 0.476 0.498 - - 0 - 0.00%
2021-09-30 0 0.670 0.630 0.670 0.680 0.680 20,000 13,600 0.6800 0.490 0.461 0.490 0.498 0.498 27,336 0.4975 3.08%
2021-09-29 0 0.650 0.630 0.680 - - 0 0 - 0.476 0.461 0.498 - - 0 - 0.00%
2021-09-28 0 0.650 0.630 0.680 - - 0 0 - 0.476 0.461 0.498 - - 0 - 0.00%
2021-09-27 0 0.650 0.630 0.680 - - 0 0 - 0.476 0.461 0.498 - - 0 - 0.00%
2021-09-24 0 0.650 0.630 0.680 - - 0 0 - 0.476 0.461 0.498 - - 0 - 0.00%
2021-09-23 0 0.650 0.630 0.680 - - 0 0 - 0.476 0.461 0.498 - - 0 - 0.00%
2021-09-21 0 0.650 0.650 0.660 0.650 0.660 32,000 20,900 0.6531 0.476 0.476 0.483 0.476 0.483 43,738 0.4778 3.17%
2021-09-20 0 0.630 0.630 0.650 0.620 0.630 32,000 20,040 0.6263 0.461 0.461 0.476 0.454 0.461 43,738 0.4582 0.00%
2021-09-17 0 0.630 0.630 0.660 0.630 0.630 60,000 37,800 0.6300 0.461 0.461 0.483 0.461 0.461 82,008 0.4609 -4.55%
2021-09-16 0 0.660 0.630 0.680 0.630 0.660 112,000 72,960 0.6514 0.483 0.461 0.498 0.461 0.483 153,082 0.4766 0.00%
2021-09-15 0 0.660 0.630 0.660 0.650 0.660 34,000 22,340 0.6571 0.483 0.461 0.483 0.476 0.483 46,471 0.4807 1.54%
2021-09-14 0 0.650 0.650 0.670 - - 0 0 - 0.476 0.476 0.490 - - 0 - 0.00%
2021-09-13 0 0.650 0.650 0.670 - - 0 0 - 0.476 0.476 0.490 - - 0 - 0.00%
2021-09-10 0 0.650 0.630 0.670 - - 0 0 - 0.476 0.461 0.490 - - 0 - 0.00%
2021-09-09 0 0.650 0.630 0.670 0.650 0.650 34,000 22,100 0.6500 0.476 0.461 0.490 0.476 0.476 46,471 0.4756 0.00%
2021-09-08 0 0.650 0.650 0.670 - - 0 0 - 0.476 0.476 0.490 - - 0 - 0.00%
2021-09-07 0 0.650 0.650 0.670 0.650 0.650 20,000 13,000 0.6500 0.476 0.476 0.490 0.476 0.476 27,336 0.4756 0.00%
2021-09-06 0 0.650 0.630 0.660 0.630 0.650 64,000 40,800 0.6375 0.476 0.461 0.483 0.461 0.476 87,476 0.4664 3.17%
2021-09-03 0 0.630 0.630 0.660 0.630 0.650 24,200 15,680 0.6479 0.461 0.461 0.483 0.461 0.476 33,077 0.4740 -3.08%
2021-09-02 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.476 0.461 0.476 0.476 0.476 27,336 0.4756 1.56%
2021-09-01 0 0.640 0.620 0.660 0.560 0.650 520,000 311,680 0.5994 0.468 0.454 0.483 0.410 0.476 710,739 0.4385 -8.57%
2021-08-31 0 0.700 0.630 0.700 0.700 0.700 80,000 56,000 0.7000 0.512 0.461 0.512 0.512 0.512 109,344 0.5121 -1.41%
2021-08-30 0 0.780 0.740 0.780 0.730 0.790 372,000 286,740 0.7708 0.519 0.493 0.519 0.486 0.526 558,581 0.5133 6.85%
2021-08-27 0 0.730 0.690 0.730 - - 0 0 - 0.486 0.460 0.486 - - 0 - 0.00%
2021-08-26 0 0.730 0.690 0.750 0.720 0.730 144,000 104,120 0.7231 0.486 0.460 0.499 0.480 0.486 216,225 0.4815 4.29%
2021-08-25 0 0.700 0.670 0.710 - - 0 0 - 0.466 0.446 0.473 - - 0 - 0.00%
2021-08-24 0 0.700 0.700 0.710 0.700 0.700 14,000 9,800 0.7000 0.466 0.466 0.473 0.466 0.466 21,022 0.4662 0.00%
2021-08-23 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.466 0.466 0.473 0.466 0.466 30,031 0.4662 1.45%
2021-08-20 0 0.690 0.680 0.700 0.690 0.690 10,000 6,900 0.6900 0.460 0.453 0.466 0.460 0.460 15,016 0.4595 -1.43%
2021-08-19 0 0.700 0.700 0.730 0.690 0.690 58,200 40,150 0.6899 0.466 0.466 0.486 0.460 0.460 87,391 0.4594 0.00%
2021-08-18 0 0.700 0.700 0.730 - - 10,000 7,300 0.7300 0.466 0.466 0.486 - - 15,016 0.4862 1.45%
2021-08-17 0 0.690 0.690 0.710 - - 0 0 - 0.460 0.460 0.473 - - 0 - 0.00%
2021-08-16 0 0.690 0.690 0.710 0.690 0.690 2,000 1,380 0.6900 0.460 0.460 0.473 0.460 0.460 3,003 0.4595 0.00%
2021-08-13 0 0.690 0.690 0.710 - - 0 0 - 0.460 0.460 0.473 - - 0 - 0.00%
2021-08-12 0 0.690 0.680 0.720 - - 0 0 - 0.460 0.453 0.480 - - 0 - 0.00%
2021-08-11 0 0.690 0.690 0.710 - - 0 0 - 0.460 0.460 0.473 - - 0 - 1.47%
2021-08-10 0 0.680 0.680 0.690 0.660 0.690 207,300 140,185 0.6762 0.453 0.453 0.460 0.440 0.460 311,274 0.4504 -4.23%
2021-08-09 0 0.710 0.690 0.730 - - 0 0 - 0.473 0.460 0.486 - - 0 - 0.00%
2021-08-06 0 0.710 0.680 0.730 - - 0 0 - 0.473 0.453 0.486 - - 0 - 0.00%
2021-08-05 0 0.710 0.690 0.730 - - 0 0 - 0.473 0.460 0.486 - - 0 - 0.00%
2021-08-04 0 0.710 0.680 0.730 - - 0 0 - 0.473 0.453 0.486 - - 0 - 0.00%
2021-08-03 0 0.710 0.680 0.730 - - 0 0 - 0.473 0.453 0.486 - - 0 - 0.00%
2021-08-02 0 0.710 0.690 0.720 0.710 0.710 16,000 11,360 0.7100 0.473 0.460 0.480 0.473 0.473 24,025 0.4728 -1.39%
2021-07-30 0 0.720 0.710 0.720 0.720 0.720 28,000 20,160 0.7200 0.480 0.473 0.480 0.480 0.480 42,044 0.4795 0.00%
2021-07-29 0 0.720 0.680 0.720 0.710 0.750 50,000 36,200 0.7240 0.480 0.453 0.480 0.473 0.499 75,078 0.4822 5.88%
2021-07-28 0 0.680 0.670 0.710 0.680 0.680 80,000 54,400 0.6800 0.453 0.446 0.473 0.453 0.453 120,125 0.4529 0.00%
2021-07-27 0 0.680 0.680 0.710 0.680 0.680 78,000 53,040 0.6800 0.453 0.453 0.473 0.453 0.453 117,122 0.4529 0.00%
2021-07-26 0 0.680 0.680 0.690 0.680 0.700 48,000 33,040 0.6883 0.453 0.453 0.460 0.453 0.466 72,075 0.4584 -2.86%
2021-07-23 0 0.700 0.700 0.730 - - 0 0 - 0.466 0.466 0.486 - - 0 - 0.00%
2021-07-22 0 0.700 0.700 0.730 - - 0 0 - 0.466 0.466 0.486 - - 0 - 1.45%
2021-07-21 0 0.690 0.690 0.720 0.690 0.700 10,000 6,920 0.6920 0.460 0.460 0.480 0.460 0.466 15,016 0.4609 -2.82%
2021-07-20 0 0.710 0.700 0.710 0.670 0.730 276,000 193,980 0.7028 0.473 0.466 0.473 0.446 0.486 414,431 0.4681 -4.05%
2021-07-19 0 0.740 0.730 0.750 - - 0 0 - 0.493 0.486 0.499 - - 0 - 0.00%
2021-07-16 0 0.740 0.740 0.750 0.730 0.750 130,000 96,320 0.7409 0.493 0.493 0.499 0.486 0.499 195,203 0.4934 1.37%
2021-07-15 0 0.730 0.730 0.740 0.730 0.730 24,000 17,520 0.7300 0.486 0.486 0.493 0.486 0.486 36,037 0.4862 -1.35%
2021-07-14 0 0.740 0.720 0.740 0.730 0.740 30,000 22,000 0.7333 0.493 0.480 0.493 0.486 0.493 45,047 0.4884 4.23%
2021-07-13 0 0.710 0.710 0.730 0.700 0.730 235,000 167,280 0.7118 0.473 0.473 0.486 0.466 0.486 352,867 0.4741 -2.74%
2021-07-12 0 0.730 0.710 0.750 0.710 0.730 219,600 160,172 0.7294 0.486 0.473 0.499 0.473 0.486 329,743 0.4857 4.29%
2021-07-09 0 0.700 0.700 0.740 0.700 0.740 58,000 41,520 0.7159 0.466 0.466 0.493 0.466 0.493 87,091 0.4767 1.45%
2021-07-08 0 0.690 0.690 0.700 0.690 0.700 76,000 52,840 0.6953 0.460 0.460 0.466 0.460 0.466 114,119 0.4630 -2.82%
2021-07-07 0 0.710 0.710 0.760 0.710 0.710 26,000 18,460 0.7100 0.473 0.473 0.506 0.473 0.473 39,041 0.4728 0.00%
2021-07-06 0 0.710 0.700 0.730 - - 0 0 - 0.473 0.466 0.486 - - 0 - 0.00%
2021-07-05 0 0.710 0.700 0.760 - - 0 0 - 0.473 0.466 0.506 - - 0 - 0.00%
2021-07-02 0 0.710 0.700 0.710 0.710 0.750 152,000 108,020 0.7107 0.473 0.466 0.473 0.473 0.499 228,237 0.4733 1.43%
2021-06-30 0 0.700 0.680 0.700 0.670 0.700 98,000 66,660 0.6802 0.466 0.453 0.466 0.446 0.466 147,153 0.4530 12.90%
2021-06-29 0 0.620 0.610 0.670 - - 0 0 - 0.413 0.406 0.446 - - 0 - 0.00%
2021-06-28 0 0.620 0.610 0.680 - - 0 0 - 0.413 0.406 0.453 - - 0 - 0.00%
2021-06-25 0 0.620 0.620 0.680 0.620 0.630 10,000 6,260 0.6260 0.413 0.413 0.453 0.413 0.420 15,016 0.4169 -1.59%
2021-06-24 0 0.630 0.620 0.680 - - 0 0 - 0.420 0.413 0.453 - - 0 - 0.00%
2021-06-23 0 0.630 0.630 0.680 0.630 0.680 138,600 91,532 0.6604 0.420 0.420 0.453 0.420 0.453 208,116 0.4398 -5.97%
2021-06-22 0 0.670 0.650 0.680 - - 0 0 - 0.446 0.433 0.453 - - 0 - 0.00%
2021-06-21 0 0.670 0.650 0.690 - - 0 0 - 0.446 0.433 0.460 - - 0 - 0.00%
2021-06-18 0 0.670 0.650 0.670 0.670 0.670 12,000 8,040 0.6700 0.446 0.433 0.446 0.446 0.446 18,019 0.4462 1.52%
2021-06-17 0 0.660 0.650 0.680 - - 0 0 - 0.440 0.433 0.453 - - 0 - 0.00%
2021-06-16 0 0.660 0.650 0.680 - - 0 0 - 0.440 0.433 0.453 - - 0 - 0.00%
2021-06-15 0 0.660 0.660 0.680 - - 0 0 - 0.440 0.440 0.453 - - 0 - 0.00%
2021-06-11 0 0.660 0.650 0.680 - - 0 0 - 0.440 0.433 0.453 - - 0 - 0.00%
2021-06-10 0 0.660 0.650 0.680 - - 0 0 - 0.440 0.433 0.453 - - 0 - 0.00%
2021-06-09 0 0.660 0.660 0.680 0.660 0.680 58,000 38,440 0.6628 0.440 0.440 0.453 0.440 0.453 87,091 0.4414 0.00%
2021-06-08 0 0.660 0.660 0.690 0.660 0.660 61,000 40,220 0.6593 0.440 0.440 0.460 0.440 0.440 91,595 0.4391 0.00%
2021-06-07 0 0.660 0.660 0.680 0.650 0.660 12,000 7,820 0.6517 0.440 0.440 0.453 0.433 0.440 18,019 0.4340 1.54%
2021-06-04 0 0.650 0.640 0.680 - - 0 0 - 0.433 0.426 0.453 - - 0 - 0.00%
2021-06-03 0 0.650 0.640 0.680 - - 0 0 - 0.433 0.426 0.453 - - 0 - 0.00%
2021-06-02 0 0.650 0.640 0.660 - - 0 0 - 0.433 0.426 0.440 - - 0 - 0.00%
2021-06-01 0 0.650 0.640 0.690 - - 0 0 - 0.433 0.426 0.460 - - 0 - 0.00%
2021-05-31 0 0.650 0.640 0.680 - - 0 0 - 0.433 0.426 0.453 - - 0 - 0.00%
2021-05-28 0 0.650 0.650 0.660 0.640 0.650 38,000 24,680 0.6495 0.433 0.433 0.440 0.426 0.433 57,059 0.4325 6.56%
2021-05-27 0 0.610 0.610 0.630 0.610 0.610 89,800 54,706 0.6092 0.406 0.406 0.420 0.406 0.406 134,840 0.4057 -7.58%
2021-05-26 0 0.660 0.640 0.660 0.660 0.660 12,014 7,929 0.6600 0.440 0.426 0.440 0.440 0.440 18,040 0.4395 1.54%
2021-05-25 0 0.650 0.640 0.690 0.650 0.650 2,000 1,300 0.6500 0.433 0.426 0.460 0.433 0.433 3,003 0.4329 1.56%
2021-05-24 0 0.640 0.640 0.690 0.640 0.640 2,000 1,280 0.6400 0.426 0.426 0.460 0.426 0.426 3,003 0.4262 0.00%
2021-05-21 0 0.640 0.610 0.640 0.610 0.640 10,000 6,340 0.6340 0.426 0.406 0.426 0.406 0.426 15,016 0.4222 0.00%
2021-05-20 0 0.640 0.640 0.680 0.640 0.640 10,000 6,400 0.6400 0.426 0.426 0.453 0.426 0.426 15,016 0.4262 0.00%
2021-05-18 0 0.640 0.610 0.690 - - 0 0 - 0.426 0.406 0.460 - - 0 - 0.00%
2021-05-17 0 0.640 0.620 0.670 - - 0 0 - 0.426 0.413 0.446 - - 0 - 0.00%
2021-05-14 0 0.640 0.640 0.690 0.620 0.620 10,000 6,200 0.6200 0.426 0.426 0.460 0.413 0.413 15,016 0.4129 -7.25%
2021-05-13 0 0.690 0.630 0.690 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2021-05-12 0 0.690 0.650 0.690 0.680 0.690 76,000 51,700 0.6803 0.460 0.433 0.460 0.453 0.460 114,119 0.4530 13.11%
2021-05-11 0 0.610 0.610 0.680 - - 0 0 - 0.406 0.406 0.453 - - 0 - 0.00%
2021-05-10 0 0.610 0.570 0.680 - - 0 0 - 0.406 0.380 0.453 - - 0 - 0.00%
2021-05-07 0 0.610 0.610 0.660 0.610 0.610 102,200 66,336 0.6491 0.406 0.406 0.440 0.406 0.406 153,460 0.4323 -6.15%
2021-05-06 0 0.650 0.610 0.680 - - 28 18 0.6429 0.433 0.406 0.453 - - 42 0.4281 0.00%
2021-05-05 0 0.650 0.610 0.690 - - 0 0 - 0.433 0.406 0.460 - - 0 - 0.00%
2021-05-04 0 0.650 0.620 0.690 0.650 0.650 20,000 13,000 0.6500 0.433 0.413 0.460 0.433 0.433 30,031 0.4329 3.17%
2021-05-03 0 0.630 0.620 0.670 - - 0 0 - 0.420 0.413 0.446 - - 0 - 0.00%
2021-04-30 0 0.630 0.630 0.650 0.630 0.630 2,000 1,260 0.6300 0.420 0.420 0.433 0.420 0.420 3,003 0.4196 -3.08%
2021-04-29 0 0.650 0.620 0.650 0.640 0.650 114,000 74,080 0.6498 0.433 0.413 0.433 0.426 0.433 171,178 0.4328 6.56%
2021-04-28 0 0.610 0.610 0.670 0.610 0.620 185,300 113,574 0.6129 0.406 0.406 0.446 0.406 0.413 278,239 0.4082 -4.69%
2021-04-27 0 0.640 0.610 0.690 - - 0 0 - 0.426 0.406 0.460 - - 0 - 0.00%
2021-04-26 0 0.640 0.610 0.690 - - 0 0 - 0.426 0.406 0.460 - - 0 - 0.00%
2021-04-23 0 0.640 0.610 0.670 - - 0 0 - 0.426 0.406 0.446 - - 0 - 0.00%
2021-04-22 0 0.640 0.640 0.680 - - 0 0 - 0.426 0.426 0.453 - - 0 - 0.00%
2021-04-21 0 0.640 0.640 0.680 0.600 0.600 14,000 8,400 0.6000 0.426 0.426 0.453 0.400 0.400 21,022 0.3996 -1.54%
2021-04-20 0 0.650 0.610 0.650 - - 0 0 - 0.433 0.406 0.433 - - 0 - 0.00%
2021-04-19 0 0.650 0.650 0.670 0.650 0.650 30,000 19,500 0.6500 0.433 0.433 0.446 0.433 0.433 45,047 0.4329 4.84%
2021-04-16 0 0.620 0.570 0.670 - - 0 0 - 0.413 0.380 0.446 - - 0 - 0.00%
2021-04-15 0 0.620 0.580 0.670 - - 0 0 - 0.413 0.386 0.446 - - 0 - 0.00%
2021-04-14 0 0.620 0.620 0.670 0.610 0.610 4,000 2,440 0.6100 0.413 0.413 0.446 0.406 0.406 6,006 0.4062 -4.62%
2021-04-13 0 0.650 0.610 0.700 - - 0 0 - 0.433 0.406 0.466 - - 0 - 0.00%
2021-04-12 0 0.650 0.620 0.700 - - 0 0 - 0.433 0.413 0.466 - - 0 - 0.00%
2021-04-09 0 0.650 0.610 0.650 0.650 0.650 200,000 130,000 0.6500 0.433 0.406 0.433 0.433 0.433 300,312 0.4329 -1.52%
2021-04-08 0 0.660 0.610 0.700 - - 0 0 - 0.440 0.406 0.466 - - 0 - 0.00%
2021-04-07 0 0.660 0.610 0.700 - - 0 0 - 0.440 0.406 0.466 - - 0 - 0.00%
2021-04-01 0 0.660 0.610 0.700 - - 0 0 - 0.440 0.406 0.466 - - 0 - 0.00%
2021-03-31 0 0.660 0.610 0.700 - - 0 0 - 0.440 0.406 0.466 - - 0 - 0.00%
2021-03-30 0 0.660 0.610 0.700 - - 0 0 - 0.440 0.406 0.466 - - 0 - 0.00%
2021-03-29 0 0.660 0.620 0.690 - - 0 0 - 0.440 0.413 0.460 - - 0 - 0.00%
2021-03-26 0 0.660 0.630 0.670 0.630 0.660 142,000 90,120 0.6346 0.440 0.420 0.446 0.420 0.440 213,222 0.4227 0.00%
2021-03-25 0 0.660 0.640 0.700 - - 0 0 - 0.440 0.426 0.466 - - 0 - 0.00%
2021-03-24 0 0.660 0.640 0.670 - - 0 0 - 0.440 0.426 0.446 - - 0 - 0.00%
2021-03-23 0 0.660 0.640 0.700 - - 0 0 - 0.440 0.426 0.466 - - 0 - 0.00%
2021-03-22 0 0.660 0.640 0.700 - - 0 0 - 0.440 0.426 0.466 - - 0 - 0.00%
2021-03-19 0 0.660 0.640 0.680 - - 0 0 - 0.440 0.426 0.453 - - 0 - 0.00%
2021-03-18 0 0.660 0.620 0.680 0.660 0.660 60,000 39,600 0.6600 0.440 0.413 0.453 0.440 0.440 90,094 0.4395 3.13%
2021-03-17 0 0.640 0.620 0.700 - - 0 0 - 0.426 0.413 0.466 - - 0 - 0.00%
2021-03-16 0 0.640 0.620 0.690 - - 0 0 - 0.426 0.413 0.460 - - 0 - 0.00%
2021-03-15 0 0.640 0.610 0.690 - - 0 0 - 0.426 0.406 0.460 - - 0 - 0.00%
2021-03-12 0 0.640 0.640 0.690 - - 0 0 - 0.426 0.426 0.460 - - 0 - 3.23%
2021-03-11 0 0.620 0.620 0.690 0.620 0.620 4,000 2,480 0.6200 0.413 0.413 0.460 0.413 0.413 6,006 0.4129 -1.59%
2021-03-10 0 0.630 0.630 0.680 - - 0 0 - 0.420 0.420 0.453 - - 0 - 1.61%
2021-03-09 0 0.620 0.620 0.690 0.620 0.620 6,600 4,068 0.6164 0.413 0.413 0.460 0.413 0.413 9,910 0.4105 -4.62%
2021-03-08 0 0.650 0.610 0.650 0.650 0.650 4,000 2,600 0.6500 0.433 0.406 0.433 0.433 0.433 6,006 0.4329 0.00%
2021-03-05 0 0.650 0.650 0.690 0.650 0.650 70,000 45,500 0.6500 0.433 0.433 0.460 0.433 0.433 105,109 0.4329 -5.80%
2021-03-04 0 0.690 0.650 0.690 0.690 0.700 38,000 26,420 0.6953 0.460 0.433 0.460 0.460 0.466 57,059 0.4630 1.47%
2021-03-03 0 0.680 0.680 0.690 0.680 0.680 2,000 1,360 0.6800 0.453 0.453 0.460 0.453 0.453 3,003 0.4529 -1.45%
2021-03-02 0 0.690 0.670 0.690 - - 0 0 - 0.460 0.446 0.460 - - 0 - -1.43%
2021-03-01 0 0.700 0.620 0.700 0.680 0.700 16,000 11,140 0.6963 0.466 0.413 0.466 0.453 0.466 24,025 0.4637 2.94%
2021-02-26 0 0.680 0.680 0.690 0.680 0.680 2,000 1,360 0.6800 0.453 0.453 0.460 0.453 0.453 3,003 0.4529 -1.45%
2021-02-25 0 0.690 0.650 0.690 - - 0 0 - 0.460 0.433 0.460 - - 0 - 0.00%
2021-02-24 0 0.690 0.620 0.690 0.690 0.690 50,000 34,500 0.6900 0.460 0.413 0.460 0.460 0.460 75,078 0.4595 0.00%
2021-02-23 0 0.690 0.650 0.690 0.680 0.690 52,000 35,880 0.6900 0.460 0.433 0.460 0.453 0.460 78,081 0.4595 11.29%
2021-02-22 0 0.620 0.620 0.670 - - 0 0 - 0.413 0.413 0.446 - - 0 - 0.00%
2021-02-19 0 0.620 0.620 0.680 0.620 0.630 30,000 18,800 0.6267 0.413 0.413 0.453 0.413 0.420 45,047 0.4173 -1.59%
2021-02-18 0 0.630 0.630 0.690 0.620 0.700 140,000 96,400 0.6886 0.420 0.420 0.460 0.413 0.466 210,219 0.4586 -10.00%
2021-02-17 0 0.700 0.690 0.730 0.590 0.700 266,000 175,180 0.6586 0.466 0.460 0.486 0.393 0.466 399,415 0.4386 29.63%
2021-02-16 0 0.540 0.540 0.610 - - 0 0 - 0.360 0.360 0.406 - - 0 - 0.00%
2021-02-11 0 0.540 0.540 0.610 - - 0 0 - 0.360 0.360 0.406 - - 0 - 0.00%
2021-02-10 0 0.540 0.540 0.610 0.540 0.540 6,000 3,240 0.5400 0.360 0.360 0.406 0.360 0.360 9,009 0.3596 0.00%
2021-02-09 0 0.540 0.530 0.620 - - 0 0 - 0.360 0.353 0.413 - - 0 - 0.00%
2021-02-08 0 0.540 0.540 0.600 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2021-02-05 0 0.540 0.540 0.610 - - 0 0 - 0.360 0.360 0.406 - - 0 - 0.00%
2021-02-04 0 0.540 0.540 0.610 0.530 0.530 4,000 2,120 0.5300 0.360 0.360 0.406 0.353 0.353 6,006 0.3530 0.00%
2021-02-03 0 0.540 0.540 0.620 0.530 0.530 4,000 2,180 0.5450 0.360 0.360 0.413 0.353 0.353 6,006 0.3630 -3.57%
2021-02-02 0 0.560 0.530 0.640 - - 0 0 - 0.373 0.353 0.426 - - 0 - 0.00%
2021-02-01 0 0.560 0.530 0.640 - - 0 0 - 0.373 0.353 0.426 - - 0 - 0.00%
2021-01-29 0 0.560 0.560 0.620 - - 0 0 - 0.373 0.373 0.413 - - 0 - 1.82%
2021-01-28 0 0.550 0.550 0.620 - - 2 1 0.5000 0.366 0.366 0.413 - - 3 0.3330 0.00%
2021-01-27 0 0.550 0.550 0.620 0.540 0.540 8,000 4,320 0.5400 0.366 0.366 0.413 0.360 0.360 12,012 0.3596 1.85%
2021-01-26 0 0.540 0.540 0.640 0.530 0.530 2,000 1,060 0.5300 0.360 0.360 0.426 0.353 0.353 3,003 0.3530 -3.57%
2021-01-25 0 0.560 0.560 0.630 - - 0 0 - 0.373 0.373 0.420 - - 0 - 0.00%
2021-01-22 0 0.560 0.560 0.640 0.560 0.580 23,000 13,270 0.5770 0.373 0.373 0.426 0.373 0.386 34,536 0.3842 -6.67%
2021-01-21 0 0.600 0.590 0.640 - - 0 0 - 0.400 0.393 0.426 - - 0 - 0.00%
2021-01-20 0 0.600 0.590 0.630 - - 0 0 - 0.400 0.393 0.420 - - 0 - 0.00%
2021-01-19 0 0.600 0.600 0.640 0.600 0.610 10,000 6,040 0.6040 0.400 0.400 0.426 0.400 0.406 15,016 0.4022 0.00%
2021-01-18 0 0.600 0.590 0.640 0.600 0.600 110,000 66,000 0.6000 0.400 0.393 0.426 0.400 0.400 165,172 0.3996 0.00%
2021-01-15 0 0.600 0.590 0.600 0.600 0.620 12,000 7,400 0.6167 0.400 0.393 0.400 0.400 0.413 18,019 0.4107 1.69%
2021-01-14 0 0.590 0.590 0.630 - - 0 0 - 0.393 0.393 0.420 - - 0 - 0.00%
2021-01-13 0 0.590 0.590 0.620 0.590 0.620 68,000 41,340 0.6079 0.393 0.393 0.413 0.393 0.413 102,106 0.4049 -4.84%
2021-01-12 0 0.620 0.600 0.620 - - 0 0 - 0.413 0.400 0.413 - - 0 - -1.59%
2021-01-11 0 0.630 0.600 0.630 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2021-01-08 0 0.630 0.620 0.630 0.630 0.640 50,000 31,560 0.6312 0.420 0.413 0.420 0.420 0.426 75,078 0.4204 0.00%
2021-01-07 0 0.630 0.600 0.630 0.630 0.630 12,000 7,560 0.6300 0.420 0.400 0.420 0.420 0.420 18,019 0.4196 -1.56%
2021-01-06 0 0.640 0.600 0.640 - - 0 0 - 0.426 0.400 0.426 - - 0 - 0.00%
2021-01-05 0 0.640 0.600 0.640 0.630 0.640 10,000 6,380 0.6380 0.426 0.400 0.426 0.420 0.426 15,016 0.4249 6.67%
2021-01-04 0 0.600 0.600 0.620 0.600 0.600 4,000 2,400 0.6000 0.400 0.400 0.413 0.400 0.400 6,006 0.3996 0.00%
2020-12-31 0 0.600 0.600 0.620 - - 0 0 - 0.400 0.400 0.413 - - 0 - 0.00%
2020-12-30 0 0.600 0.600 0.620 0.580 0.600 130,000 75,620 0.5817 0.400 0.400 0.413 0.386 0.400 195,203 0.3874 0.00%
2020-12-29 0 0.600 0.600 0.640 - - 0 0 - 0.400 0.400 0.426 - - 0 - 0.00%
2020-12-28 0 0.600 0.600 0.640 0.600 0.620 22,000 13,480 0.6127 0.400 0.400 0.426 0.400 0.413 33,034 0.4081 -7.69%
2020-12-24 0 0.650 0.620 0.680 - - 0 0 - 0.433 0.413 0.453 - - 0 - 0.00%
2020-12-23 0 0.650 0.620 0.650 0.630 0.650 24,000 15,340 0.6392 0.433 0.413 0.433 0.420 0.433 36,037 0.4257 4.84%
2020-12-22 0 0.620 0.600 0.630 - - 0 0 - 0.413 0.400 0.420 - - 0 - 0.00%
2020-12-21 0 0.620 0.600 0.630 - - 0 0 - 0.413 0.400 0.420 - - 0 - 0.00%
2020-12-18 0 0.620 0.580 0.630 - - 0 0 - 0.413 0.386 0.420 - - 0 - 0.00%
2020-12-17 0 0.620 0.620 0.630 - - 0 0 - 0.413 0.413 0.420 - - 0 - 0.00%
2020-12-16 0 0.620 0.620 0.640 0.620 0.620 20,000 12,400 0.6200 0.413 0.413 0.426 0.413 0.413 30,031 0.4129 -4.62%
2020-12-15 0 0.650 0.640 0.650 0.650 0.650 22,000 14,300 0.6500 0.433 0.426 0.433 0.433 0.433 33,034 0.4329 1.56%
2020-12-14 0 0.640 0.640 0.650 0.600 0.640 502,000 312,200 0.6219 0.426 0.426 0.433 0.400 0.426 753,784 0.4142 3.23%
2020-12-11 0 0.620 0.600 0.640 - - 0 0 - 0.413 0.400 0.426 - - 0 - 0.00%
2020-12-10 0 0.620 0.620 0.640 0.610 0.610 2,000 1,220 0.6100 0.413 0.413 0.426 0.406 0.406 3,003 0.4062 -4.62%
2020-12-09 0 0.650 0.640 0.650 - - 0 0 - 0.433 0.426 0.433 - - 0 - 0.00%
2020-12-08 0 0.650 0.620 0.650 0.590 0.650 68,000 41,660 0.6126 0.433 0.413 0.433 0.393 0.433 102,106 0.4080 0.00%
2020-12-07 0 0.650 0.620 0.650 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2020-12-04 0 0.650 0.620 0.650 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2020-12-03 0 0.650 0.620 0.660 - - 0 0 - 0.433 0.413 0.440 - - 0 - 0.00%
2020-12-02 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.433 0.420 0.433 0.433 0.433 3,003 0.4329 0.00%
2020-12-01 0 0.650 0.620 0.650 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2020-11-30 0 0.650 0.620 0.650 0.630 0.650 36,000 22,800 0.6333 0.433 0.413 0.433 0.420 0.433 54,056 0.4218 3.17%
2020-11-27 0 0.630 0.630 0.670 - - 0 0 - 0.420 0.420 0.446 - - 0 - 0.00%
2020-11-26 0 0.630 0.630 0.670 0.630 0.630 6,000 3,780 0.6300 0.420 0.420 0.446 0.420 0.420 9,009 0.4196 -1.56%
2020-11-25 0 0.640 0.630 0.680 - - 0 0 - 0.426 0.420 0.453 - - 0 - 0.00%
2020-11-24 0 0.640 0.640 0.660 - - 0 0 - 0.426 0.426 0.440 - - 0 - 0.00%
2020-11-23 0 0.640 0.640 0.650 - - 0 0 - 0.426 0.426 0.433 - - 0 - 0.00%
2020-11-20 0 0.640 0.610 0.650 - - 0 0 - 0.426 0.406 0.433 - - 0 - 0.00%
2020-11-19 0 0.640 0.620 0.650 - - 0 0 - 0.426 0.413 0.433 - - 0 - 0.00%
2020-11-18 0 0.640 0.610 0.640 0.630 0.640 22,000 13,960 0.6345 0.426 0.406 0.426 0.420 0.426 33,034 0.4226 0.00%
2020-11-17 0 0.640 0.590 0.640 0.640 0.640 2,000 1,280 0.6400 0.426 0.393 0.426 0.426 0.426 3,003 0.4262 4.92%
2020-11-16 0 0.610 0.610 0.640 0.600 0.620 50,000 30,440 0.6088 0.406 0.406 0.426 0.400 0.413 75,078 0.4054 -6.15%
2020-11-13 0 0.650 0.610 0.690 - - 0 0 - 0.433 0.406 0.460 - - 0 - 0.00%
2020-11-12 0 0.650 0.640 0.690 - - 0 0 - 0.433 0.426 0.460 - - 0 - 0.00%
2020-11-11 0 0.650 0.650 0.670 - - 0 0 - 0.433 0.433 0.446 - - 0 - 0.00%
2020-11-10 0 0.650 0.630 0.680 - - 0 0 - 0.433 0.420 0.453 - - 0 - 0.00%
2020-11-09 0 0.650 0.630 0.680 0.650 0.650 4,000 2,600 0.6500 0.433 0.420 0.453 0.433 0.433 6,006 0.4329 0.00%
2020-11-06 0 0.650 0.620 0.690 - - 0 0 - 0.433 0.413 0.460 - - 0 - 0.00%
2020-11-05 0 0.650 0.620 0.650 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2020-11-04 0 0.650 0.620 0.680 - - 0 0 - 0.433 0.413 0.453 - - 0 - 0.00%
2020-11-03 0 0.650 0.620 0.670 - - 0 0 - 0.433 0.413 0.446 - - 0 - 0.00%
2020-11-02 0 0.650 0.620 0.680 - - 0 0 - 0.433 0.413 0.453 - - 0 - 0.00%
2020-10-30 0 0.650 0.620 0.650 - - 0 0 - 0.433 0.413 0.433 - - 0 - -1.52%
2020-10-29 0 0.660 0.620 0.670 - - 0 0 - 0.440 0.413 0.446 - - 0 - 0.00%
2020-10-28 0 0.660 0.620 0.660 0.660 0.660 4,000 2,640 0.6600 0.440 0.413 0.440 0.440 0.440 6,006 0.4395 0.00%
2020-10-27 0 0.660 0.620 0.670 - - 0 0 - 0.440 0.413 0.446 - - 0 - 0.00%
2020-10-23 0 0.660 0.620 0.680 - - 0 0 - 0.440 0.413 0.453 - - 0 - 0.00%
2020-10-22 0 0.660 0.620 0.690 - - 0 0 - 0.440 0.413 0.460 - - 0 - 0.00%
2020-10-21 0 0.660 0.620 0.690 - - 0 0 - 0.440 0.413 0.460 - - 0 - 0.00%
2020-10-20 0 0.660 0.610 0.680 0.660 0.660 6,000 3,960 0.6600 0.440 0.406 0.453 0.440 0.440 9,009 0.4395 1.54%
2020-10-19 0 0.650 0.610 0.650 0.600 0.660 24,000 14,800 0.6167 0.433 0.406 0.433 0.400 0.440 36,037 0.4107 -1.52%
2020-10-16 0 0.660 0.620 0.710 - - 0 0 - 0.440 0.413 0.473 - - 0 - 0.00%
2020-10-15 0 0.660 0.620 0.680 - - 0 0 - 0.440 0.413 0.453 - - 0 - 0.00%
2020-10-14 0 0.660 0.610 0.700 - - 0 0 - 0.440 0.406 0.466 - - 0 - 0.00%
2020-10-12 0 0.660 0.610 0.700 - - 0 0 - 0.440 0.406 0.466 - - 0 - 0.00%
2020-10-09 0 0.660 0.610 0.700 - - 0 0 - 0.440 0.406 0.466 - - 0 - 0.00%
2020-10-08 0 0.660 0.600 0.690 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
2020-10-07 0 0.660 0.620 0.740 - - 400 240 0.6000 0.440 0.413 0.493 - - 601 0.3996 0.00%
2020-10-06 0 0.660 0.610 0.710 - - 0 0 - 0.440 0.406 0.473 - - 0 - 0.00%
2020-10-05 0 0.660 0.610 0.680 - - 0 0 - 0.440 0.406 0.453 - - 0 - 0.00%
2020-09-30 0 0.660 0.610 0.740 - - 0 0 - 0.440 0.406 0.493 - - 0 - 0.00%
2020-09-29 0 0.660 0.610 0.700 - - 0 0 - 0.440 0.406 0.466 - - 0 - 0.00%
2020-09-28 0 0.660 0.620 0.660 - - 0 0 - 0.440 0.413 0.440 - - 0 - 0.00%
2020-09-25 0 0.660 0.620 0.700 - - 0 0 - 0.440 0.413 0.466 - - 0 - 0.00%
2020-09-24 0 0.660 0.620 0.680 - - 0 0 - 0.440 0.413 0.453 - - 0 - 0.00%
2020-09-23 0 0.660 0.620 0.660 - - 0 0 - 0.440 0.413 0.440 - - 0 - 0.00%
2020-09-22 0 0.660 0.620 0.680 - - 0 0 - 0.440 0.413 0.453 - - 0 - 0.00%
2020-09-21 0 0.660 0.620 0.660 - - 0 0 - 0.440 0.413 0.440 - - 0 - -1.49%
2020-09-18 0 0.670 0.620 0.670 - - 0 0 - 0.446 0.413 0.446 - - 0 - 0.00%
2020-09-17 0 0.670 0.610 0.670 0.610 0.690 42,000 26,760 0.6371 0.446 0.406 0.446 0.406 0.460 63,066 0.4243 6.35%
2020-09-16 0 0.630 0.630 0.680 - - 0 0 - 0.420 0.420 0.453 - - 0 - 0.00%
2020-09-15 0 0.630 0.630 0.680 - - 0 0 - 0.420 0.420 0.453 - - 0 - 0.00%
2020-09-14 0 0.630 0.630 0.680 - - 0 0 - 0.420 0.420 0.453 - - 0 - 0.00%
2020-09-11 0 0.630 0.610 0.670 0.630 0.650 8,000 5,080 0.6350 0.420 0.406 0.446 0.420 0.433 12,012 0.4229 -3.08%
2020-09-10 0 0.650 0.650 0.700 0.640 0.640 42,000 26,880 0.6400 0.433 0.433 0.466 0.426 0.426 63,066 0.4262 1.56%
2020-09-09 0 0.640 0.640 0.660 0.640 0.640 30,000 19,200 0.6400 0.426 0.426 0.440 0.426 0.426 45,047 0.4262 -3.03%
2020-09-08 0 0.660 0.650 0.660 0.660 0.660 28,000 18,480 0.6600 0.440 0.433 0.440 0.440 0.440 42,044 0.4395 0.00%
2020-09-07 0 0.660 0.660 0.680 - - 0 0 - 0.440 0.440 0.453 - - 0 - 0.00%
2020-09-04 0 0.690 0.670 0.690 0.650 0.730 160,000 108,060 0.6754 0.440 0.427 0.440 0.414 0.465 251,170 0.4302 1.47%
2020-09-03 0 0.680 0.680 0.690 - - 0 0 - 0.433 0.433 0.440 - - 0 - 0.00%
2020-09-02 0 0.680 0.660 0.680 0.680 0.680 20,000 13,600 0.6800 0.433 0.420 0.433 0.433 0.433 31,396 0.4332 6.25%
2020-09-01 0 0.640 0.640 0.680 - - 0 0 - 0.408 0.408 0.433 - - 0 - 0.00%
2020-08-31 0 0.640 0.640 0.690 0.640 0.640 44,000 28,160 0.6400 0.408 0.408 0.440 0.408 0.408 69,072 0.4077 0.00%
2020-08-28 0 0.640 0.640 0.690 - - 0 0 - 0.408 0.408 0.440 - - 0 - 0.00%
2020-08-27 0 0.640 0.640 0.650 0.640 0.650 62,000 40,280 0.6497 0.408 0.408 0.414 0.408 0.414 97,328 0.4139 -1.54%
2020-08-26 0 0.650 0.650 0.690 - - 0 0 - 0.414 0.414 0.440 - - 0 - 0.00%
2020-08-25 0 0.650 0.650 0.700 - - 0 0 - 0.414 0.414 0.446 - - 0 - 0.00%
2020-08-24 0 0.650 0.650 0.690 - - 0 0 - 0.414 0.414 0.440 - - 0 - 0.00%
2020-08-21 0 0.650 0.640 0.670 0.640 0.650 42,000 27,240 0.6486 0.414 0.408 0.427 0.408 0.414 65,932 0.4132 0.00%
2020-08-20 0 0.650 0.650 0.690 0.650 0.690 83,000 54,160 0.6525 0.414 0.414 0.440 0.414 0.440 130,295 0.4157 -5.80%
2020-08-19 0 0.690 0.690 0.790 - - 0 0 - 0.440 0.440 0.503 - - 0 - 1.47%
2020-08-18 0 0.680 0.650 0.700 - - 0 0 - 0.433 0.414 0.446 - - 0 - 0.00%
2020-08-17 0 0.680 0.660 0.700 - - 0 0 - 0.433 0.420 0.446 - - 0 - 0.00%
2020-08-14 0 0.680 0.670 0.680 0.680 0.680 12,400 8,446 0.6811 0.433 0.427 0.433 0.433 0.433 19,466 0.4339 -1.45%
2020-08-13 0 0.690 0.650 0.690 0.690 0.690 8,000 5,520 0.6900 0.440 0.414 0.440 0.440 0.440 12,559 0.4395 0.00%
2020-08-12 0 0.690 0.630 0.690 0.700 0.700 10,000 7,000 0.7000 0.440 0.401 0.440 0.446 0.446 15,698 0.4459 0.00%
2020-08-11 0 0.690 0.640 0.730 - - 0 0 - 0.440 0.408 0.465 - - 0 - 0.00%
2020-08-10 0 0.690 0.630 0.720 - - 0 0 - 0.440 0.401 0.459 - - 0 - 0.00%
2020-08-07 0 0.690 0.690 0.700 0.690 0.690 10,000 6,900 0.6900 0.440 0.440 0.446 0.440 0.440 15,698 0.4395 -4.17%
2020-08-06 0 0.720 0.650 0.720 - - 0 0 - 0.459 0.414 0.459 - - 0 - 0.00%
2020-08-05 0 0.720 0.650 0.720 - - 0 0 - 0.459 0.414 0.459 - - 0 - -4.00%
2020-08-04 0 0.750 0.670 0.760 0.630 0.770 46,000 33,800 0.7348 0.478 0.427 0.484 0.401 0.491 72,211 0.4681 7.14%
2020-08-03 0 0.700 0.640 0.760 - - 0 0 - 0.446 0.408 0.484 - - 0 - 0.00%
2020-07-31 0 0.700 0.650 0.700 0.700 0.700 8,000 5,600 0.7000 0.446 0.414 0.446 0.446 0.446 12,559 0.4459 -5.41%
2020-07-30 0 0.740 0.630 0.740 - - 0 0 - 0.471 0.401 0.471 - - 0 - 0.00%
2020-07-29 0 0.740 0.640 0.740 - - 0 0 - 0.471 0.408 0.471 - - 0 - 0.00%
2020-07-28 0 0.740 0.640 0.740 - - 0 0 - 0.471 0.408 0.471 - - 0 - 0.00%
2020-07-27 0 0.740 0.630 0.740 - - 0 0 - 0.471 0.401 0.471 - - 0 - 0.00%
2020-07-24 0 0.740 0.650 0.760 - - 0 0 - 0.471 0.414 0.484 - - 0 - 0.00%
2020-07-23 0 0.740 0.700 0.740 - - 0 0 - 0.471 0.446 0.471 - - 0 - 0.00%
2020-07-22 0 0.740 0.650 0.740 - - 0 0 - 0.471 0.414 0.471 - - 0 - -3.90%
2020-07-21 0 0.770 0.700 0.770 0.700 0.770 8,000 5,740 0.7175 0.491 0.446 0.491 0.446 0.491 12,559 0.4571 11.59%
2020-07-20 0 0.690 0.630 0.780 0.690 0.690 10,000 6,900 0.6900 0.440 0.401 0.497 0.440 0.440 15,698 0.4395 0.00%
2020-07-17 0 0.690 0.630 0.700 - - 0 0 - 0.440 0.401 0.446 - - 0 - 0.00%
2020-07-16 0 0.690 0.640 0.690 - - 0 0 - 0.440 0.408 0.440 - - 0 - 0.00%
2020-07-15 0 0.690 0.680 0.710 - - 0 0 - 0.440 0.433 0.452 - - 0 - 0.00%
2020-07-14 0 0.690 0.630 0.690 - - 0 0 - 0.440 0.401 0.440 - - 0 - 0.00%
2020-07-13 0 0.690 0.640 0.690 0.640 0.700 96,000 66,120 0.6888 0.440 0.408 0.440 0.408 0.446 150,702 0.4387 7.81%
2020-07-10 0 0.640 0.640 0.680 - - 0 0 - 0.408 0.408 0.433 - - 0 - 0.00%
2020-07-09 0 0.640 0.640 0.720 0.640 0.640 16,000 10,240 0.6400 0.408 0.408 0.459 0.408 0.408 25,117 0.4077 0.00%
2020-07-08 0 0.640 0.640 0.750 - - 0 0 - 0.408 0.408 0.478 - - 0 - 0.00%
2020-07-07 0 0.640 0.640 0.770 - - 0 0 - 0.408 0.408 0.491 - - 0 - 0.00%
2020-07-06 0 0.640 0.640 0.700 0.640 0.660 52,000 33,440 0.6431 0.408 0.408 0.446 0.408 0.420 81,630 0.4097 -1.54%
2020-07-03 0 0.650 0.650 0.680 - - 0 0 - 0.414 0.414 0.433 - - 0 - 0.00%
2020-07-02 0 0.650 0.650 0.720 0.650 0.650 78,000 50,700 0.6500 0.414 0.414 0.459 0.414 0.414 122,445 0.4141 0.00%
2020-06-30 0 0.650 0.620 0.700 - - 0 0 - 0.414 0.395 0.446 - - 0 - 0.00%
2020-06-29 0 0.650 0.650 0.720 0.650 0.670 149,400 98,068 0.6564 0.414 0.414 0.459 0.414 0.427 234,530 0.4181 0.00%
2020-06-26 0 0.650 0.650 0.670 0.650 0.670 25,000 16,260 0.6504 0.414 0.414 0.427 0.414 0.427 39,245 0.4143 1.56%
2020-06-24 0 0.640 0.640 0.670 0.640 0.640 14,000 8,960 0.6400 0.408 0.408 0.427 0.408 0.408 21,977 0.4077 -1.54%
2020-06-23 0 0.650 0.640 0.670 - - 0 0 - 0.414 0.408 0.427 - - 0 - 0.00%
2020-06-22 0 0.650 0.650 0.670 - - 0 0 - 0.414 0.414 0.427 - - 0 - 1.56%
2020-06-19 0 0.640 0.640 0.700 - - 0 0 - 0.408 0.408 0.446 - - 0 - 0.00%
2020-06-18 0 0.640 0.640 0.700 0.640 0.640 32,000 20,480 0.6400 0.408 0.408 0.446 0.408 0.408 50,234 0.4077 -7.25%
2020-06-17 0 0.690 0.620 0.690 - - 0 0 - 0.440 0.395 0.440 - - 0 - 0.00%
2020-06-16 0 0.690 0.620 0.690 0.700 0.700 60,000 42,000 0.7000 0.440 0.395 0.440 0.446 0.446 94,189 0.4459 -1.43%
2020-06-15 0 0.700 0.640 0.700 - - 0 0 - 0.446 0.408 0.446 - - 0 - 0.00%
2020-06-12 0 0.700 0.670 0.720 - - 0 0 - 0.446 0.427 0.459 - - 0 - 0.00%
2020-06-11 0 0.700 0.650 0.800 - - 0 0 - 0.446 0.414 0.510 - - 0 - 0.00%
2020-06-10 0 0.700 0.640 0.700 - - 0 0 - 0.446 0.408 0.446 - - 0 - -1.41%
2020-06-09 0 0.710 0.690 0.710 0.650 0.710 116,000 76,360 0.6583 0.452 0.440 0.452 0.414 0.452 182,098 0.4193 10.94%
2020-06-08 0 0.640 0.640 0.650 0.640 0.650 88,000 56,420 0.6411 0.408 0.408 0.414 0.408 0.414 138,144 0.4084 0.00%
2020-06-05 0 0.640 0.590 0.660 0.640 0.640 178,000 113,920 0.6400 0.408 0.376 0.420 0.408 0.408 279,427 0.4077 0.00%
2020-06-04 0 0.640 0.610 0.640 0.640 0.640 6,000 3,840 0.6400 0.408 0.389 0.408 0.408 0.408 9,419 0.4077 0.00%
2020-06-03 0 0.640 0.600 0.640 0.640 0.640 68,000 43,520 0.6400 0.408 0.382 0.408 0.408 0.408 106,747 0.4077 0.00%
2020-06-02 0 0.640 0.610 0.640 0.640 0.640 32,000 20,480 0.6400 0.408 0.389 0.408 0.408 0.408 50,234 0.4077 0.00%
2020-06-01 0 0.640 0.610 0.640 0.640 0.640 22,000 14,080 0.6400 0.408 0.389 0.408 0.408 0.408 34,536 0.4077 0.00%
2020-05-29 0 0.640 0.620 0.690 0.610 0.650 226,400 144,952 0.6402 0.408 0.395 0.440 0.389 0.414 355,406 0.4078 0.00%
2020-05-28 0 0.640 0.640 0.710 0.640 0.640 20,000 12,800 0.6400 0.408 0.408 0.452 0.408 0.408 31,396 0.4077 0.00%
2020-05-27 0 0.640 0.640 0.730 0.640 0.640 12,000 7,680 0.6400 0.408 0.408 0.465 0.408 0.408 18,838 0.4077 0.00%
2020-05-26 0 0.640 0.640 0.690 0.640 0.640 2,000 1,280 0.6400 0.408 0.408 0.440 0.408 0.408 3,140 0.4077 0.00%
2020-05-25 0 0.640 0.640 0.780 0.640 0.640 12,000 7,680 0.6400 0.408 0.408 0.497 0.408 0.408 18,838 0.4077 0.00%
2020-05-22 0 0.640 0.640 0.740 0.630 0.630 18,000 11,340 0.6300 0.408 0.408 0.471 0.401 0.401 28,257 0.4013 -7.25%
2020-05-21 0 0.690 0.660 0.690 0.690 0.690 2,000 1,380 0.6900 0.440 0.420 0.440 0.440 0.440 3,140 0.4395 0.00%
2020-05-20 0 0.690 0.680 0.770 - - 0 0 - 0.440 0.433 0.491 - - 0 - 0.00%
2020-05-19 0 0.690 0.630 0.740 - - 0 0 - 0.440 0.401 0.471 - - 0 - 0.00%
2020-05-18 0 0.690 0.670 0.790 0.660 0.660 238,000 157,080 0.6600 0.440 0.427 0.503 0.420 0.420 373,616 0.4204 -1.43%
2020-05-15 0 0.700 0.690 0.700 - - 0 0 - 0.446 0.440 0.446 - - 0 - -2.78%
2020-05-14 0 0.720 0.660 0.720 0.730 0.770 16,000 11,980 0.7488 0.459 0.420 0.459 0.465 0.491 25,117 0.4770 9.09%
2020-05-13 0 0.660 0.650 0.690 0.650 0.700 210,000 137,840 0.6564 0.420 0.414 0.440 0.414 0.446 329,661 0.4181 -5.71%
2020-05-12 0 0.700 0.700 0.710 0.700 0.700 8,000 5,600 0.7000 0.446 0.446 0.452 0.446 0.446 12,559 0.4459 1.45%
2020-05-11 0 0.690 0.690 0.700 0.690 0.690 24,200 16,684 0.6894 0.440 0.440 0.446 0.440 0.440 37,989 0.4392 0.00%
2020-05-08 0 0.690 0.690 0.710 0.690 0.690 20,000 13,800 0.6900 0.440 0.440 0.452 0.440 0.440 31,396 0.4395 0.00%
2020-05-07 0 0.690 0.690 0.700 - - 0 0 - 0.440 0.440 0.446 - - 0 - 0.00%
2020-05-06 0 0.690 0.670 0.710 - - 0 0 - 0.440 0.427 0.452 - - 0 - 0.00%
2020-05-05 0 0.690 0.660 0.690 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2020-05-04 0 0.690 0.660 0.710 0.660 0.660 70,000 46,200 0.6600 0.440 0.420 0.452 0.420 0.420 109,887 0.4204 0.00%
2020-04-29 0 0.690 0.660 0.710 - - 0 0 - 0.440 0.420 0.452 - - 0 - 0.00%
2020-04-28 0 0.690 0.660 0.710 - - 0 0 - 0.440 0.420 0.452 - - 0 - 0.00%
2020-04-27 0 0.690 0.660 0.690 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2020-04-24 0 0.690 0.680 0.690 0.690 0.690 2,000 1,380 0.6900 0.440 0.433 0.440 0.440 0.440 3,140 0.4395 1.47%
2020-04-23 0 0.680 0.660 0.690 0.650 0.650 2,000 1,300 0.6500 0.433 0.420 0.440 0.414 0.414 3,140 0.4141 -1.45%
2020-04-22 0 0.690 0.670 0.690 0.750 0.750 4,000 2,890 0.7225 0.440 0.427 0.440 0.478 0.478 6,279 0.4602 0.00%
2020-04-21 0 0.690 0.650 0.690 0.690 0.690 206,000 142,140 0.6900 0.440 0.414 0.440 0.440 0.440 323,382 0.4395 -1.43%
2020-04-20 0 0.700 0.690 0.720 0.700 0.700 12,000 8,400 0.7000 0.446 0.440 0.459 0.446 0.446 18,838 0.4459 0.00%
2020-04-17 0 0.700 0.700 0.710 0.700 0.710 68,000 48,000 0.7059 0.446 0.446 0.452 0.446 0.452 106,747 0.4497 0.00%
2020-04-16 0 0.700 0.690 0.710 - - 0 0 - 0.446 0.440 0.452 - - 0 - 0.00%
2020-04-15 0 0.700 0.690 0.700 0.700 0.720 80,000 56,880 0.7110 0.446 0.440 0.446 0.446 0.459 125,585 0.4529 -2.78%
2020-04-14 0 0.720 0.720 0.730 0.680 0.720 94,000 67,280 0.7157 0.459 0.459 0.465 0.433 0.459 147,562 0.4559 5.88%
2020-04-09 0 0.680 0.650 0.680 - - 200 144 0.7200 0.433 0.414 0.433 - - 314 0.4587 0.00%
2020-04-08 0 0.680 0.620 0.690 0.680 0.680 20,000 13,600 0.6800 0.433 0.395 0.440 0.433 0.433 31,396 0.4332 -1.45%
2020-04-07 0 0.690 0.660 0.690 - - 0 0 - 0.440 0.420 0.440 - - 0 - -2.82%
2020-04-06 0 0.710 0.640 0.710 0.680 0.710 130,000 90,720 0.6978 0.452 0.408 0.452 0.433 0.452 204,076 0.4445 1.43%
2020-04-03 0 0.700 0.660 0.710 0.680 0.700 288,000 200,040 0.6946 0.446 0.420 0.452 0.433 0.446 452,106 0.4425 0.00%
2020-04-02 0 0.700 0.680 0.700 - - 0 0 - 0.446 0.433 0.446 - - 0 - 0.00%
2020-04-01 0 0.700 0.680 0.730 - - 0 0 - 0.446 0.433 0.465 - - 0 - 0.00%
2020-03-31 0 0.700 0.680 0.700 - - 0 0 - 0.446 0.433 0.446 - - 0 - 0.00%
2020-03-30 0 0.700 0.680 0.710 - - 0 0 - 0.446 0.433 0.452 - - 0 - 0.00%
2020-03-27 0 0.700 0.660 0.730 0.700 0.700 50,000 35,000 0.7000 0.446 0.420 0.465 0.446 0.446 78,491 0.4459 0.00%
2020-03-26 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.446 0.433 0.446 0.446 0.446 47,094 0.4459 -1.41%
2020-03-25 0 0.710 0.660 0.730 - - 0 0 - 0.452 0.420 0.465 - - 0 - 0.00%
2020-03-24 0 0.710 0.640 0.740 0.690 0.690 2,000 1,380 0.6900 0.452 0.408 0.471 0.440 0.440 3,140 0.4395 0.00%
2020-03-23 0 0.710 0.680 0.740 0.690 0.690 20,000 13,800 0.6900 0.452 0.433 0.471 0.440 0.440 31,396 0.4395 -6.58%
2020-03-20 0 0.760 0.740 0.790 - - 36,000 27,000 0.7500 0.484 0.471 0.503 - - 56,513 0.4778 2.70%
2020-03-19 0 0.740 0.680 0.770 0.680 0.740 32,000 23,560 0.7363 0.471 0.433 0.491 0.433 0.471 50,234 0.4690 -1.33%
2020-03-18 0 0.750 0.710 0.800 0.710 0.740 40,000 29,300 0.7325 0.478 0.452 0.510 0.452 0.471 62,793 0.4666 -2.60%
2020-03-17 0 0.770 0.720 0.800 - - 0 0 - 0.491 0.459 0.510 - - 0 - 0.00%
2020-03-16 0 0.770 0.730 0.820 - - 0 0 - 0.491 0.465 0.522 - - 0 - 0.00%
2020-03-13 0 0.770 0.740 0.800 - - 0 0 - 0.491 0.471 0.510 - - 0 - 0.00%
2020-03-12 0 0.770 0.770 0.820 0.770 0.790 454,000 353,620 0.7789 0.491 0.491 0.522 0.491 0.503 712,695 0.4962 -7.23%
2020-03-11 0 0.830 0.790 0.830 - - 0 0 - 0.529 0.503 0.529 - - 0 - 0.00%
2020-03-10 0 0.830 0.790 0.840 - - 0 0 - 0.529 0.503 0.535 - - 0 - 0.00%
2020-03-09 0 0.830 0.820 0.830 0.850 0.880 40,000 34,660 0.8665 0.529 0.522 0.529 0.541 0.561 62,793 0.5520 0.00%
2020-03-06 0 0.830 0.820 0.840 0.830 0.830 80,000 66,400 0.8300 0.529 0.522 0.535 0.529 0.529 125,585 0.5287 -2.35%
2020-03-05 0 0.850 0.830 0.850 - - 0 0 - 0.541 0.529 0.541 - - 0 - 0.00%
2020-03-04 0 0.850 0.820 0.850 - - 0 0 - 0.541 0.522 0.541 - - 0 - 0.00%
2020-03-03 0 0.850 0.830 0.860 0.830 0.850 114,000 94,780 0.8314 0.541 0.529 0.548 0.529 0.541 178,959 0.5296 0.00%
2020-03-02 0 0.850 0.840 0.860 - - 0 0 - 0.541 0.535 0.548 - - 0 - 0.00%
2020-02-28 0 0.850 0.840 0.860 0.840 0.850 52,000 43,800 0.8423 0.541 0.535 0.548 0.535 0.541 81,630 0.5366 -1.16%
2020-02-27 0 0.860 0.840 0.860 0.860 0.860 10,000 8,600 0.8600 0.548 0.535 0.548 0.548 0.548 15,698 0.5478 0.00%
2020-02-26 0 0.860 0.830 0.870 0.810 0.840 56,000 46,260 0.8261 0.548 0.529 0.554 0.516 0.535 87,910 0.5262 1.18%
2020-02-25 0 0.850 0.850 0.890 - - 0 0 - 0.541 0.541 0.567 - - 0 - 0.00%
2020-02-24 0 0.850 0.850 0.880 0.850 0.850 4,000 3,400 0.8500 0.541 0.541 0.561 0.541 0.541 6,279 0.5415 0.00%
2020-02-21 0 0.850 0.850 0.890 - - 0 0 - 0.541 0.541 0.567 - - 0 - 0.00%
2020-02-20 0 0.850 0.850 0.870 - - 0 0 - 0.541 0.541 0.554 - - 0 - 0.00%
2020-02-19 0 0.850 0.850 0.870 - - 0 0 - 0.541 0.541 0.554 - - 0 - 0.00%
2020-02-18 0 0.850 0.850 0.870 - - 0 0 - 0.541 0.541 0.554 - - 0 - 0.00%
2020-02-17 0 0.850 0.850 0.880 0.840 0.850 60,000 50,900 0.8483 0.541 0.541 0.561 0.535 0.541 94,189 0.5404 -3.41%
2020-02-14 0 0.880 0.850 0.880 0.890 0.890 10,000 8,900 0.8900 0.561 0.541 0.561 0.567 0.567 15,698 0.5669 3.53%
2020-02-13 0 0.850 0.850 0.870 - - 0 0 - 0.541 0.541 0.554 - - 0 - 0.00%
2020-02-12 0 0.850 0.850 0.870 - - 0 0 - 0.541 0.541 0.554 - - 0 - 0.00%
2020-02-11 0 0.850 0.840 0.860 - - 600 481 0.8017 0.541 0.535 0.548 - - 942 0.5107 0.00%
2020-02-10 0 0.850 0.850 0.860 0.850 0.890 26,000 22,580 0.8685 0.541 0.541 0.548 0.541 0.567 40,815 0.5532 -1.16%
2020-02-07 0 0.860 0.840 0.870 0.850 0.890 74,000 63,620 0.8597 0.548 0.535 0.554 0.541 0.567 116,166 0.5477 -2.27%
2020-02-06 0 0.880 0.840 0.880 0.880 0.880 10,000 8,800 0.8800 0.561 0.535 0.561 0.561 0.561 15,698 0.5606 3.53%
2020-02-05 0 0.850 0.830 0.860 0.830 0.890 70,000 60,280 0.8611 0.541 0.529 0.548 0.529 0.567 109,887 0.5486 -2.30%
2020-02-04 0 0.870 0.820 0.950 0.830 0.830 6,000 4,980 0.8300 0.554 0.522 0.605 0.529 0.529 9,419 0.5287 2.35%
2020-02-03 0 0.850 0.830 0.890 - - 0 0 - 0.541 0.529 0.567 - - 0 - 0.00%
2020-01-31 0 0.850 0.820 0.890 0.820 0.840 26,600 22,266 0.8371 0.541 0.522 0.567 0.522 0.535 41,757 0.5332 1.19%
2020-01-30 0 0.840 0.840 0.890 0.830 0.830 6,000 4,980 0.8300 0.535 0.535 0.567 0.529 0.529 9,419 0.5287 -1.18%
2020-01-29 0 0.850 0.840 0.860 0.840 0.860 48,000 41,120 0.8567 0.541 0.535 0.548 0.535 0.548 75,351 0.5457 -2.30%
2020-01-24 0 0.870 0.820 0.900 - - 0 0 - 0.554 0.522 0.573 - - 0 - 0.00%
2020-01-23 0 0.870 0.840 0.870 - - 0 0 - 0.554 0.535 0.554 - - 0 - -1.14%
2020-01-22 0 0.880 0.870 0.880 0.880 0.880 46,000 40,480 0.8800 0.561 0.554 0.561 0.561 0.561 72,211 0.5606 -1.12%
2020-01-21 0 0.890 0.870 0.900 - - 0 0 - 0.567 0.554 0.573 - - 0 - 0.00%
2020-01-20 0 0.890 0.870 0.890 - - 0 0 - 0.567 0.554 0.567 - - 0 - -1.11%
2020-01-17 0 0.900 0.870 0.900 - - 0 0 - 0.573 0.554 0.573 - - 0 - 0.00%
2020-01-16 0 0.900 0.880 0.900 - - 0 0 - 0.573 0.561 0.573 - - 0 - 0.00%
2020-01-15 0 0.900 0.890 0.900 - - 0 0 - 0.573 0.567 0.573 - - 0 - 0.00%
2020-01-14 0 0.900 0.890 0.900 0.890 0.900 32,000 28,600 0.8938 0.573 0.567 0.573 0.567 0.573 50,234 0.5693 1.12%
2020-01-13 0 0.890 0.860 0.890 - - 0 0 - 0.567 0.548 0.567 - - 0 - -1.11%
2020-01-10 0 0.900 0.850 0.900 - - 0 0 - 0.573 0.541 0.573 - - 0 - 0.00%
2020-01-09 0 0.900 0.860 0.910 - - 0 0 - 0.573 0.548 0.580 - - 0 - 0.00%
2020-01-08 0 0.900 0.860 0.900 - - 0 0 - 0.573 0.548 0.573 - - 0 - 0.00%
2020-01-07 0 0.900 0.860 0.910 - - 0 0 - 0.573 0.548 0.580 - - 0 - 0.00%
2020-01-06 0 0.900 0.850 0.900 - - 0 0 - 0.573 0.541 0.573 - - 0 - 0.00%
2020-01-03 0 0.900 0.850 0.900 - - 0 0 - 0.573 0.541 0.573 - - 0 - 0.00%
2020-01-02 0 0.900 0.850 0.900 - - 0 0 - 0.573 0.541 0.573 - - 0 - -1.10%
2019-12-31 0 0.910 0.850 0.910 - - 0 0 - 0.580 0.541 0.580 - - 0 - 0.00%
2019-12-30 0 0.910 0.850 0.910 0.910 0.910 8,000 7,280 0.9100 0.580 0.541 0.580 0.580 0.580 12,559 0.5797 4.60%
2019-12-27 0 0.870 0.850 0.910 0.850 0.850 82,000 69,700 0.8500 0.554 0.541 0.580 0.541 0.541 128,725 0.5415 1.16%
2019-12-24 0 0.860 0.830 0.860 - - 0 0 - 0.548 0.529 0.548 - - 0 - 0.00%
2019-12-23 0 0.860 0.840 0.890 0.860 0.860 110,000 94,600 0.8600 0.548 0.535 0.567 0.548 0.548 172,679 0.5478 -2.27%
2019-12-20 0 0.880 0.870 0.880 0.850 0.880 40,000 35,100 0.8775 0.561 0.554 0.561 0.541 0.561 62,793 0.5590 -1.12%
2019-12-19 0 0.890 0.850 0.890 - - 0 0 - 0.567 0.541 0.567 - - 0 - 0.00%
2019-12-18 0 0.890 0.850 0.890 - - 0 0 - 0.567 0.541 0.567 - - 0 - 0.00%
2019-12-17 0 0.890 0.890 0.900 0.890 0.890 236,000 209,540 0.8879 0.567 0.567 0.573 0.567 0.567 370,476 0.5656 1.14%
2019-12-16 0 0.880 0.860 0.880 - - 0 0 - 0.561 0.548 0.561 - - 0 - 0.00%
2019-12-13 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.561 0.554 0.561 0.561 0.561 62,793 0.5606 -1.12%
2019-12-12 0 0.890 0.840 0.890 - - 0 0 - 0.567 0.535 0.567 - - 0 - 0.00%
2019-12-11 0 0.890 0.840 0.890 - - 0 0 - 0.567 0.535 0.567 - - 0 - 0.00%
2019-12-10 0 0.890 0.850 0.890 - - 0 0 - 0.567 0.541 0.567 - - 0 - 0.00%
2019-12-09 0 0.890 0.860 0.900 - - 0 0 - 0.567 0.548 0.573 - - 0 - -2.20%
2019-12-06 0 0.910 0.830 0.920 - - 0 0 - 0.580 0.529 0.586 - - 0 - -1.09%
2019-12-05 0 0.920 0.870 0.920 0.970 0.970 10,000 9,700 0.9700 0.586 0.554 0.586 0.618 0.618 15,698 0.6179 5.75%
2019-12-04 0 0.870 0.840 0.890 - - 0 0 - 0.554 0.535 0.567 - - 0 - 0.00%
2019-12-03 0 0.870 0.840 0.910 0.870 0.870 30,000 26,100 0.8700 0.554 0.535 0.580 0.554 0.554 47,094 0.5542 0.00%
2019-12-02 0 0.870 0.840 0.870 0.870 0.870 10,000 8,700 0.8700 0.554 0.535 0.554 0.554 0.554 15,698 0.5542 -1.14%
2019-11-29 0 0.880 0.840 0.910 - - 0 0 - 0.561 0.535 0.580 - - 0 - 0.00%
2019-11-28 0 0.880 0.870 0.900 - - 0 0 - 0.561 0.554 0.573 - - 0 - 0.00%
2019-11-27 0 0.880 0.870 0.900 - - 0 0 - 0.561 0.554 0.573 - - 0 - 0.00%
2019-11-26 0 0.880 0.840 0.900 - - 0 0 - 0.561 0.535 0.573 - - 0 - 0.00%
2019-11-25 0 0.880 0.840 0.890 0.880 0.880 64,000 56,320 0.8800 0.561 0.535 0.567 0.561 0.561 100,468 0.5606 2.33%
2019-11-22 0 0.860 0.840 0.860 0.830 0.860 34,000 28,280 0.8318 0.548 0.535 0.548 0.529 0.548 53,374 0.5298 -5.49%
2019-11-21 0 0.910 0.870 0.910 - - 0 0 - 0.580 0.554 0.580 - - 0 - 0.00%
2019-11-20 0 0.910 0.870 0.920 0.880 0.920 50,000 44,720 0.8944 0.580 0.554 0.586 0.561 0.586 78,491 0.5697 1.11%
2019-11-19 0 0.900 0.830 0.900 0.840 0.900 122,000 106,720 0.8748 0.573 0.529 0.573 0.535 0.573 191,517 0.5572 0.00%
2019-11-18 0 0.900 0.830 0.910 0.840 0.890 104,000 89,460 0.8602 0.573 0.529 0.580 0.535 0.567 163,261 0.5480 1.12%
2019-11-15 0 0.890 0.850 0.900 0.850 0.870 74,000 63,620 0.8597 0.567 0.541 0.573 0.541 0.554 116,166 0.5477 3.49%
2019-11-14 0 0.860 0.820 0.860 0.810 0.860 120,000 99,980 0.8332 0.548 0.522 0.548 0.516 0.548 188,378 0.5307 -3.37%
2019-11-13 0 0.890 0.840 0.890 - - 0 0 - 0.567 0.535 0.567 - - 0 - 0.00%
2019-11-12 0 0.890 0.830 0.900 - - 0 0 - 0.567 0.529 0.573 - - 0 - 0.00%
2019-11-11 0 0.890 0.860 0.920 0.890 0.910 20,000 18,000 0.9000 0.567 0.548 0.586 0.567 0.580 31,396 0.5733 0.00%
2019-11-08 0 0.890 0.860 0.910 0.890 0.910 54,000 48,580 0.8996 0.567 0.548 0.580 0.567 0.580 84,770 0.5731 0.00%
2019-11-07 0 0.890 0.850 0.900 0.860 0.890 36,000 31,480 0.8744 0.567 0.541 0.573 0.548 0.567 56,513 0.5570 1.14%
2019-11-06 0 0.880 0.850 0.890 0.850 0.920 180,000 159,020 0.8834 0.561 0.541 0.567 0.541 0.586 282,566 0.5628 0.00%
2019-11-05 0 0.880 0.850 0.880 - - 0 0 - 0.561 0.541 0.561 - - 0 - 0.00%
2019-11-04 0 0.880 0.840 0.890 0.840 0.860 18,000 15,280 0.8489 0.561 0.535 0.567 0.535 0.548 28,257 0.5408 1.15%
2019-11-01 0 0.870 0.850 0.900 - - 0 0 - 0.554 0.541 0.573 - - 0 - 0.00%
2019-10-31 0 0.870 0.830 0.900 - - 0 0 - 0.554 0.529 0.573 - - 0 - 0.00%
2019-10-30 0 0.870 0.840 0.910 - - 0 0 - 0.554 0.535 0.580 - - 0 - 0.00%
2019-10-29 0 0.870 0.850 0.910 - - 0 0 - 0.554 0.541 0.580 - - 0 - 0.00%
2019-10-28 0 0.870 0.840 0.890 - - 0 0 - 0.554 0.535 0.567 - - 0 - 0.00%
2019-10-25 0 0.870 0.860 0.900 0.860 0.890 140,000 122,400 0.8743 0.554 0.548 0.573 0.548 0.567 219,774 0.5569 0.00%
2019-10-24 0 0.870 0.850 0.880 0.830 0.860 90,000 76,660 0.8518 0.554 0.541 0.561 0.529 0.548 141,283 0.5426 0.00%
2019-10-23 0 0.870 0.870 0.890 0.870 0.870 10,000 8,700 0.8700 0.554 0.554 0.567 0.554 0.554 15,698 0.5542 1.16%
2019-10-22 0 0.860 0.850 0.880 0.860 0.870 30,000 25,900 0.8633 0.548 0.541 0.561 0.548 0.554 47,094 0.5500 1.18%
2019-10-21 0 0.850 0.830 0.880 - - 0 0 - 0.541 0.529 0.561 - - 0 - -2.30%
2019-10-18 0 0.870 0.850 0.890 - - 0 0 - 0.554 0.541 0.567 - - 0 - -2.25%
2019-10-17 0 0.890 0.850 0.890 - - 0 0 - 0.567 0.541 0.567 - - 0 - 0.00%
2019-10-16 0 0.890 0.870 0.890 0.870 0.890 120,000 106,100 0.8842 0.567 0.554 0.567 0.554 0.567 188,378 0.5632 5.95%
2019-10-15 0 0.840 0.810 0.840 - - 0 0 - 0.535 0.516 0.535 - - 0 - -3.45%
2019-10-14 0 0.870 0.810 0.880 - - 0 0 - 0.554 0.516 0.561 - - 0 - 0.00%
2019-10-11 0 0.870 0.860 0.880 - - 300 273 0.9100 0.554 0.548 0.561 - - 471 0.5797 0.00%
2019-10-10 0 0.870 0.850 0.890 - - 0 0 - 0.554 0.541 0.567 - - 0 - 0.00%
2019-10-09 0 0.870 0.850 0.870 - - 0 0 - 0.554 0.541 0.554 - - 0 - 0.00%
2019-10-08 0 0.870 0.860 0.870 0.830 0.880 240,000 202,760 0.8448 0.554 0.548 0.554 0.529 0.561 376,755 0.5382 1.16%
2019-10-04 0 0.860 0.860 0.870 0.850 0.860 42,000 36,000 0.8571 0.548 0.548 0.554 0.541 0.548 65,932 0.5460 0.00%
2019-10-03 0 0.860 0.840 0.860 0.830 0.860 162,000 137,300 0.8475 0.548 0.535 0.548 0.529 0.548 254,310 0.5399 -1.15%
2019-10-02 0 0.870 0.870 0.890 0.870 0.880 50,000 43,640 0.8728 0.554 0.554 0.567 0.554 0.561 78,491 0.5560 -3.33%
2019-09-30 0 0.900 0.860 0.910 0.900 0.900 30,000 27,000 0.9000 0.573 0.548 0.580 0.573 0.573 47,094 0.5733 1.12%
2019-09-27 0 0.890 0.860 0.910 - - 0 0 - 0.567 0.548 0.580 - - 0 - 0.00%
2019-09-26 0 0.890 0.870 0.890 0.860 0.890 54,000 47,180 0.8737 0.567 0.554 0.567 0.548 0.567 84,770 0.5566 4.71%
2019-09-25 0 0.850 0.840 0.850 - - 0 0 - 0.541 0.535 0.541 - - 0 - -5.56%
2019-09-24 0 0.900 0.890 0.980 - - 0 0 - 0.573 0.567 0.624 - - 0 - 0.00%
2019-09-23 0 0.900 0.830 0.920 0.900 0.900 40,000 36,000 0.9000 0.573 0.529 0.586 0.573 0.573 62,793 0.5733 0.00%
2019-09-20 0 0.900 0.900 0.920 - - 0 0 - 0.573 0.573 0.586 - - 0 - 0.00%
2019-09-19 0 0.900 0.900 0.920 - - 0 0 - 0.573 0.573 0.586 - - 0 - 0.00%
2019-09-18 0 0.900 0.900 0.920 0.900 0.900 16,000 14,400 0.9000 0.573 0.573 0.586 0.573 0.573 25,117 0.5733 -1.10%
2019-09-17 0 0.910 0.890 0.930 - - 0 0 - 0.580 0.567 0.592 - - 0 - 0.00%
2019-09-16 0 0.910 0.890 0.910 - - 0 0 - 0.580 0.567 0.580 - - 0 - 0.00%
2019-09-13 0 0.910 0.890 0.910 0.900 0.910 48,000 43,340 0.9029 0.580 0.567 0.580 0.573 0.580 75,351 0.5752 1.11%
2019-09-12 0 0.900 0.890 0.910 0.860 0.900 26,000 23,160 0.8908 0.573 0.567 0.580 0.548 0.573 40,815 0.5674 0.00%
2019-09-11 0 0.900 0.890 0.920 0.900 0.900 50,000 45,000 0.9000 0.573 0.567 0.586 0.573 0.573 78,491 0.5733 0.00%
2019-09-10 0 0.900 0.870 0.900 0.900 0.900 40,000 36,000 0.9000 0.573 0.554 0.573 0.573 0.573 62,793 0.5733 0.00%
2019-09-09 0 0.900 0.870 0.900 0.900 0.900 4,000 3,600 0.9000 0.573 0.554 0.573 0.573 0.573 6,279 0.5733 3.45%
2019-09-06 0 0.870 0.870 0.920 - - 0 0 - 0.554 0.554 0.586 - - 0 - 0.00%
2019-09-05 0 0.870 0.870 0.920 - - 0 0 - 0.554 0.554 0.586 - - 0 - 0.00%
2019-09-04 0 0.870 0.870 0.920 - - 0 0 - 0.554 0.554 0.586 - - 0 - 0.00%
2019-09-03 0 0.870 0.870 0.920 - - 0 0 - 0.554 0.554 0.586 - - 0 - 0.00%
2019-09-02 0 0.870 0.870 0.900 0.870 0.910 64,000 57,280 0.8950 0.554 0.554 0.573 0.554 0.580 100,468 0.5701 -2.25%
2019-08-30 0 0.970 0.950 0.980 0.950 0.990 128,000 123,540 0.9652 0.567 0.555 0.573 0.555 0.579 218,998 0.5641 2.11%
2019-08-29 0 0.950 0.940 0.970 0.950 0.990 100,000 96,680 0.9668 0.555 0.549 0.567 0.555 0.579 171,092 0.5651 -2.06%
2019-08-28 0 0.970 0.960 0.980 0.930 1.080 226,000 222,540 0.9847 0.567 0.561 0.573 0.544 0.631 386,668 0.5755 -1.02%
2019-08-27 0 0.980 0.950 0.980 0.950 0.980 64,000 61,400 0.9594 0.573 0.555 0.573 0.555 0.573 109,499 0.5607 4.26%
2019-08-26 0 0.940 0.940 0.950 0.910 0.960 84,000 78,500 0.9345 0.549 0.549 0.555 0.532 0.561 143,717 0.5462 -1.05%
2019-08-23 0 0.950 0.940 0.960 0.950 0.950 50,000 47,500 0.9500 0.555 0.549 0.561 0.555 0.555 85,546 0.5553 0.00%
2019-08-22 0 0.950 0.930 0.950 0.950 0.950 51,200 48,580 0.9488 0.555 0.544 0.555 0.555 0.555 87,599 0.5546 0.00%
2019-08-21 0 0.950 0.940 0.960 - - 0 0 - 0.555 0.549 0.561 - - 0 - 0.00%
2019-08-20 0 0.950 0.940 0.950 0.950 0.950 10,000 9,500 0.9500 0.555 0.549 0.555 0.555 0.555 17,109 0.5553 0.00%
2019-08-19 0 0.950 0.950 0.960 0.930 0.950 142,000 133,080 0.9372 0.555 0.555 0.561 0.544 0.555 242,951 0.5478 0.00%
2019-08-16 0 0.950 0.930 1.000 - - 0 0 - 0.555 0.544 0.584 - - 0 - 0.00%
2019-08-15 0 0.950 0.910 1.010 - - 0 0 - 0.555 0.532 0.590 - - 0 - 0.00%
2019-08-14 0 0.950 0.890 0.950 - - 0 0 - 0.555 0.520 0.555 - - 0 - 0.00%
2019-08-13 0 0.950 0.950 0.970 0.930 0.940 92,000 85,580 0.9302 0.555 0.555 0.567 0.544 0.549 157,405 0.5437 0.00%
2019-08-12 0 0.950 0.930 0.970 - - 0 0 - 0.555 0.544 0.567 - - 0 - 0.00%
2019-08-09 0 0.950 0.950 0.960 0.930 0.950 122,000 114,440 0.9380 0.555 0.555 0.561 0.544 0.555 208,732 0.5483 -1.04%
2019-08-08 0 0.960 0.960 0.980 - - 2,000 1,880 0.9400 0.561 0.561 0.573 - - 3,422 0.5494 1.05%
2019-08-07 0 0.950 0.930 0.990 0.950 0.950 50,000 47,500 0.9500 0.555 0.544 0.579 0.555 0.555 85,546 0.5553 -2.06%
2019-08-06 0 0.970 0.970 0.980 0.930 0.980 176,000 166,520 0.9461 0.567 0.567 0.573 0.544 0.573 301,122 0.5530 0.00%
2019-08-05 0 0.970 0.940 0.970 0.940 1.020 54,000 51,760 0.9585 0.567 0.549 0.567 0.549 0.596 92,390 0.5602 2.11%
2019-08-02 0 0.950 0.930 1.020 - - 0 0 - 0.555 0.544 0.596 - - 0 - 0.00%
2019-08-01 0 0.950 0.960 0.980 0.950 0.950 20,000 19,000 0.9500 0.555 0.561 0.573 0.555 0.555 34,218 0.5553 -2.06%
2019-07-31 0 0.970 0.950 1.020 - - 0 0 - 0.567 0.555 0.596 - - 0 - 0.00%
2019-07-30 0 0.970 0.950 1.020 0.950 0.970 116,000 110,560 0.9531 0.567 0.555 0.596 0.555 0.567 198,467 0.5571 0.00%
2019-07-29 0 0.970 0.970 1.040 0.950 0.970 132,000 126,460 0.9580 0.567 0.567 0.608 0.555 0.567 225,841 0.5600 -1.02%
2019-07-26 0 0.980 0.960 0.980 0.980 0.990 60,000 58,900 0.9817 0.573 0.561 0.573 0.573 0.579 102,655 0.5738 0.00%
2019-07-25 0 0.980 0.980 1.010 0.980 0.980 14,000 13,720 0.9800 0.573 0.573 0.590 0.573 0.573 23,953 0.5728 -3.92%
2019-07-24 0 1.020 0.960 1.030 - - 0 0 - 0.596 0.561 0.602 - - 0 - 0.00%
2019-07-23 0 1.020 0.950 1.030 - - 0 0 - 0.596 0.555 0.602 - - 0 - 0.00%
2019-07-22 0 1.020 0.940 1.020 0.990 1.020 88,000 89,280 1.0145 0.596 0.549 0.596 0.579 0.596 150,561 0.5930 2.00%
2019-07-19 0 1.000 0.980 1.070 0.930 1.000 23,000 22,800 0.9913 0.584 0.573 0.625 0.544 0.584 39,351 0.5794 -1.96%
2019-07-18 0 1.020 0.990 1.050 - - 0 0 - 0.596 0.579 0.614 - - 0 - 0.00%
2019-07-17 0 1.020 0.980 1.050 - - 0 0 - 0.596 0.573 0.614 - - 0 - 0.00%
2019-07-16 0 1.020 1.000 1.060 - - 0 0 - 0.596 0.584 0.620 - - 0 - 0.00%
2019-07-15 0 1.020 1.010 1.050 1.020 1.020 90,000 91,800 1.0200 0.596 0.590 0.614 0.596 0.596 153,983 0.5962 0.00%
2019-07-12 0 1.020 0.970 1.020 - - 0 0 - 0.596 0.567 0.596 - - 0 - 0.00%
2019-07-11 0 1.020 1.010 1.050 - - 0 0 - 0.596 0.590 0.614 - - 0 - 0.00%
2019-07-10 0 1.020 1.020 1.050 1.020 1.030 252,000 258,940 1.0275 0.596 0.596 0.614 0.596 0.602 431,152 0.6006 0.00%
2019-07-09 0 1.020 1.010 1.020 1.010 1.020 362,000 367,020 1.0139 0.596 0.590 0.596 0.590 0.596 619,353 0.5926 3.03%
2019-07-08 0 0.990 0.990 1.010 0.980 0.990 100,000 98,500 0.9850 0.579 0.579 0.590 0.573 0.579 171,092 0.5757 -2.94%
2019-07-05 0 1.020 1.010 1.020 1.010 1.020 32,000 32,500 1.0156 0.596 0.590 0.596 0.590 0.596 54,749 0.5936 0.99%
2019-07-04 0 1.010 0.990 1.020 0.990 1.010 60,000 60,400 1.0067 0.590 0.579 0.596 0.579 0.590 102,655 0.5884 0.00%
2019-07-03 0 1.010 0.990 1.020 0.990 1.010 154,000 154,300 1.0019 0.590 0.579 0.596 0.579 0.590 263,482 0.5856 2.02%
2019-07-02 0 0.990 0.990 1.000 0.980 1.000 115,200 113,436 0.9847 0.579 0.579 0.584 0.573 0.584 197,098 0.5755 1.02%
2019-06-28 0 0.980 0.960 0.980 0.950 0.980 322,000 312,120 0.9693 0.573 0.561 0.573 0.555 0.573 550,916 0.5665 3.16%
2019-06-27 0 0.950 0.900 0.950 0.920 0.950 38,000 35,860 0.9437 0.555 0.526 0.555 0.538 0.555 65,015 0.5516 2.15%
2019-06-26 0 0.930 0.910 0.950 - - 0 0 - 0.544 0.532 0.555 - - 0 - 0.00%
2019-06-25 0 0.930 0.930 0.950 0.930 0.950 180,200 170,944 0.9486 0.544 0.544 0.555 0.544 0.555 308,308 0.5545 0.00%
2019-06-24 0 0.930 0.880 0.950 - - 0 0 - 0.544 0.514 0.555 - - 0 - 0.00%
2019-06-21 0 0.930 0.910 0.960 - - 0 0 - 0.544 0.532 0.561 - - 0 - 0.00%
2019-06-20 0 0.930 0.900 0.970 - - 0 0 - 0.544 0.526 0.567 - - 0 - 0.00%
2019-06-19 0 0.930 0.850 0.950 0.900 0.900 100,000 90,000 0.9000 0.544 0.497 0.555 0.526 0.526 171,092 0.5260 0.00%
2019-06-18 0 0.930 0.900 0.970 - - 0 0 - 0.544 0.526 0.567 - - 0 - 0.00%
2019-06-17 0 0.930 0.900 0.960 0.930 0.930 2,000 1,860 0.9300 0.544 0.526 0.561 0.544 0.544 3,422 0.5436 2.20%
2019-06-14 0 0.910 0.900 0.960 - - 0 0 - 0.532 0.526 0.561 - - 0 - 0.00%
2019-06-13 0 0.910 0.900 0.970 0.910 0.910 40,000 36,400 0.9100 0.532 0.526 0.567 0.532 0.532 68,437 0.5319 1.11%
2019-06-12 0 0.900 0.900 0.950 - - 0 0 - 0.526 0.526 0.555 - - 0 - 0.00%
2019-06-11 0 0.900 0.900 0.940 - - 0 0 - 0.526 0.526 0.549 - - 0 - 0.00%
2019-06-10 0 0.900 0.900 0.940 0.900 0.900 16,000 14,400 0.9000 0.526 0.526 0.549 0.526 0.526 27,375 0.5260 -1.10%
2019-06-06 0 0.910 0.900 0.950 - - 0 0 - 0.532 0.526 0.555 - - 0 - 0.00%
2019-06-05 0 0.910 0.900 0.950 - - 0 0 - 0.532 0.526 0.555 - - 0 - 0.00%
2019-06-04 0 0.910 0.850 0.950 - - 0 0 - 0.532 0.497 0.555 - - 0 - 0.00%
2019-06-03 0 0.910 0.850 1.020 0.910 0.920 134,000 122,080 0.9110 0.532 0.497 0.596 0.532 0.538 229,263 0.5325 0.00%
2019-05-31 0 0.910 0.900 0.960 - - 0 0 - 0.532 0.526 0.561 - - 0 - 0.00%
2019-05-30 0 0.910 0.910 0.950 - - 0 0 - 0.532 0.532 0.555 - - 0 - 1.11%
2019-05-29 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.526 0.526 0.555 0.526 0.526 6,844 0.5260 2.27%
2019-05-28 0 0.880 0.880 0.950 0.850 0.850 6,000 5,100 0.8500 0.514 0.514 0.555 0.497 0.497 10,266 0.4968 -6.38%
2019-05-27 0 0.940 0.920 0.940 - - 0 0 - 0.549 0.538 0.549 - - 0 - 0.00%
2019-05-24 0 0.940 0.860 0.980 - - 0 0 - 0.549 0.503 0.573 - - 0 - 0.00%
2019-05-23 0 0.940 0.900 0.960 - - 0 0 - 0.549 0.526 0.561 - - 0 - 0.00%
2019-05-22 0 0.940 0.870 0.950 - - 0 0 - 0.549 0.508 0.555 - - 0 - 0.00%
2019-05-21 0 0.940 0.900 0.940 - - 0 0 - 0.549 0.526 0.549 - - 0 - -1.05%
2019-05-20 0 0.950 0.890 0.950 0.950 0.950 24,000 22,800 0.9500 0.555 0.520 0.555 0.555 0.555 41,062 0.5553 3.26%
2019-05-17 0 0.920 0.920 0.950 0.920 0.920 88,000 80,960 0.9200 0.538 0.538 0.555 0.538 0.538 150,561 0.5377 -3.16%
2019-05-16 0 0.950 0.890 0.950 0.950 0.950 2,000 1,900 0.9500 0.555 0.520 0.555 0.555 0.555 3,422 0.5553 3.26%
2019-05-15 0 0.920 0.890 0.920 - - 0 0 - 0.538 0.520 0.538 - - 0 - 0.00%
2019-05-14 0 0.920 0.900 0.920 0.910 0.920 30,000 27,500 0.9167 0.538 0.526 0.538 0.532 0.538 51,328 0.5358 -1.08%
2019-05-10 0 0.930 0.900 0.930 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2019-05-09 0 0.930 0.890 0.930 0.950 0.950 2,000 1,900 0.9500 0.544 0.520 0.544 0.555 0.555 3,422 0.5553 1.09%
2019-05-08 0 0.920 0.890 0.920 - - 1,000 860 0.8600 0.538 0.520 0.538 - - 1,711 0.5027 -1.08%
2019-05-07 0 0.930 0.890 0.930 0.930 0.930 60,000 55,800 0.9300 0.544 0.520 0.544 0.544 0.544 102,655 0.5436 3.33%
2019-05-06 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.526 0.526 0.544 0.526 0.526 34,218 0.5260 -4.26%
2019-05-03 0 0.940 0.910 0.950 0.940 0.940 20,000 18,800 0.9400 0.549 0.532 0.555 0.549 0.549 34,218 0.5494 3.30%
2019-05-02 0 0.910 0.900 0.950 0.910 0.910 10,000 9,100 0.9100 0.532 0.526 0.555 0.532 0.532 17,109 0.5319 0.00%
2019-04-30 0 0.910 0.910 0.950 - - 0 0 - 0.532 0.532 0.555 - - 0 - 0.00%
2019-04-29 0 0.910 0.910 0.940 0.900 0.910 42,100 38,111 0.9052 0.532 0.532 0.549 0.526 0.532 72,030 0.5291 -1.09%
2019-04-26 0 0.920 0.920 0.970 0.920 0.920 3,000 2,720 0.9067 0.538 0.538 0.567 0.538 0.538 5,133 0.5299 -5.15%
2019-04-25 0 0.970 0.950 0.970 - - 0 0 - 0.567 0.555 0.567 - - 0 - 0.00%
2019-04-24 0 0.970 0.910 0.990 - - 0 0 - 0.567 0.532 0.579 - - 0 - 0.00%
2019-04-23 0 0.970 0.910 0.970 0.980 0.980 52,000 50,960 0.9800 0.567 0.532 0.567 0.573 0.573 88,968 0.5728 4.30%
2019-04-18 0 0.930 0.920 0.980 - - 0 0 - 0.544 0.538 0.573 - - 0 - 0.00%
2019-04-17 0 0.930 0.920 0.970 0.930 0.930 60,000 55,800 0.9300 0.544 0.538 0.567 0.544 0.544 102,655 0.5436 2.20%
2019-04-16 0 0.910 0.910 0.950 0.910 0.910 2,000 1,820 0.9100 0.532 0.532 0.555 0.532 0.532 3,422 0.5319 -2.15%
2019-04-15 0 0.930 0.930 0.940 0.930 0.940 64,000 60,000 0.9375 0.544 0.544 0.549 0.544 0.549 109,499 0.5480 -1.06%
2019-04-12 0 0.940 0.910 0.960 - - 0 0 - 0.549 0.532 0.561 - - 0 - 0.00%
2019-04-11 0 0.940 0.920 0.950 0.900 0.940 102,000 93,040 0.9122 0.549 0.538 0.555 0.526 0.549 174,514 0.5331 -2.08%
2019-04-10 0 0.960 0.930 0.980 - - 0 0 - 0.561 0.544 0.573 - - 0 - 0.00%
2019-04-09 0 0.960 0.960 0.980 0.940 0.960 12,000 11,440 0.9533 0.561 0.561 0.573 0.549 0.561 20,531 0.5572 1.05%
2019-04-08 0 0.950 0.940 0.950 0.940 0.980 104,000 98,920 0.9512 0.555 0.549 0.555 0.549 0.573 177,936 0.5559 2.15%
2019-04-04 0 0.930 0.930 0.990 - - 0 0 - 0.544 0.544 0.579 - - 0 - 0.00%
2019-04-03 0 0.930 0.920 0.990 0.930 0.930 10,000 9,300 0.9300 0.544 0.538 0.579 0.544 0.544 17,109 0.5436 -4.12%
2019-04-02 0 0.970 0.940 0.980 - - 0 0 - 0.567 0.549 0.573 - - 0 - 0.00%
2019-04-01 0 0.970 0.940 0.990 0.970 0.970 50,000 48,500 0.9700 0.567 0.549 0.579 0.567 0.567 85,546 0.5669 5.43%
2019-03-29 0 0.920 0.920 0.980 - - 0 0 - 0.538 0.538 0.573 - - 0 - 0.00%
2019-03-28 0 0.920 0.920 0.990 - - 0 0 - 0.538 0.538 0.579 - - 0 - 0.00%
2019-03-27 0 0.920 0.900 0.990 - - 0 0 - 0.538 0.526 0.579 - - 0 - 0.00%
2019-03-26 0 0.920 0.890 1.000 0.920 0.960 22,000 21,040 0.9564 0.538 0.520 0.584 0.538 0.561 37,640 0.5590 -5.15%
2019-03-25 0 0.970 0.790 0.990 - - 0 0 - 0.567 0.462 0.579 - - 0 - 0.00%
2019-03-22 0 0.970 0.930 0.970 0.990 0.990 2,000 1,980 0.9900 0.567 0.544 0.567 0.579 0.579 3,422 0.5786 -2.02%
2019-03-21 0 0.990 0.930 0.990 - - 0 0 - 0.579 0.544 0.579 - - 0 - 0.00%
2019-03-20 0 0.990 0.930 0.990 0.930 1.000 44,000 41,900 0.9523 0.579 0.544 0.579 0.544 0.584 75,280 0.5566 6.45%
2019-03-19 0 0.930 0.930 1.000 0.910 0.910 10,000 9,100 0.9100 0.544 0.544 0.584 0.532 0.532 17,109 0.5319 -6.06%
2019-03-18 0 0.990 0.950 0.990 - - 0 0 - 0.579 0.555 0.579 - - 0 - 0.00%
2019-03-15 0 0.990 0.910 1.000 - - 0 0 - 0.579 0.532 0.584 - - 0 - 0.00%
2019-03-14 0 0.990 0.910 1.010 0.990 0.990 40,000 39,600 0.9900 0.579 0.532 0.590 0.579 0.579 68,437 0.5786 0.00%
2019-03-13 0 0.990 0.930 1.000 0.990 0.990 14,000 13,860 0.9900 0.579 0.544 0.584 0.579 0.579 23,953 0.5786 -1.98%
2019-03-12 0 1.010 0.940 1.040 1.010 1.010 20,000 20,200 1.0100 0.590 0.549 0.608 0.590 0.590 34,218 0.5903 0.00%
2019-03-11 0 1.010 0.910 1.010 - - 0 0 - 0.590 0.532 0.590 - - 0 - 0.00%
2019-03-08 0 1.010 0.920 1.010 - - 0 0 - 0.590 0.538 0.590 - - 0 - 0.00%
2019-03-07 0 1.010 0.940 1.010 - - 0 0 - 0.590 0.549 0.590 - - 0 - 0.00%
2019-03-06 0 1.010 0.950 1.010 - - 0 0 - 0.590 0.555 0.590 - - 0 - -0.98%
2019-03-05 0 1.020 0.930 1.020 - - 0 0 - 0.596 0.544 0.596 - - 0 - 0.00%
2019-03-04 0 1.020 1.000 1.020 1.000 1.020 42,000 42,640 1.0152 0.596 0.584 0.596 0.584 0.596 71,859 0.5934 2.00%
2019-03-01 0 1.000 0.930 1.000 1.000 1.000 14,000 14,000 1.0000 0.584 0.544 0.584 0.584 0.584 23,953 0.5845 -0.99%
2019-02-28 0 1.010 0.950 1.010 - - 0 0 - 0.590 0.555 0.590 - - 0 - 0.00%
2019-02-27 0 1.010 0.930 1.010 1.010 1.020 118,000 119,700 1.0144 0.590 0.544 0.590 0.590 0.596 201,889 0.5929 4.12%
2019-02-26 0 0.970 0.970 1.010 - - 0 0 - 0.567 0.567 0.590 - - 0 - 2.11%
2019-02-25 0 0.950 0.910 1.000 - - 0 0 - 0.555 0.532 0.584 - - 0 - 0.00%
2019-02-22 0 0.950 0.950 1.010 - - 0 0 - 0.555 0.555 0.590 - - 0 - 0.00%
2019-02-21 0 0.950 0.950 1.010 - - 0 0 - 0.555 0.555 0.590 - - 0 - 0.00%
2019-02-20 0 0.950 0.950 1.000 - - 0 0 - 0.555 0.555 0.584 - - 0 - 0.00%
2019-02-19 0 0.950 0.950 1.020 - - 0 0 - 0.555 0.555 0.596 - - 0 - 0.00%
2019-02-18 0 0.950 0.950 1.010 - - 0 0 - 0.555 0.555 0.590 - - 0 - 0.00%
2019-02-15 0 0.950 0.950 1.010 - - 0 0 - 0.555 0.555 0.590 - - 0 - 0.00%
2019-02-14 0 0.950 0.940 1.010 - - 0 0 - 0.555 0.549 0.590 - - 0 - 0.00%
2019-02-13 0 0.950 0.950 0.980 0.940 0.950 72,000 67,720 0.9406 0.555 0.555 0.573 0.549 0.555 123,186 0.5497 1.06%
2019-02-12 0 0.940 0.940 1.000 0.930 0.930 4,000 3,720 0.9300 0.549 0.549 0.584 0.544 0.544 6,844 0.5436 -5.05%
2019-02-11 0 0.990 0.960 0.990 0.990 0.990 32,000 31,680 0.9900 0.579 0.561 0.579 0.579 0.579 54,749 0.5786 0.00%
2019-02-08 0 0.990 0.930 1.010 - - 0 0 - 0.579 0.544 0.590 - - 0 - 0.00%
2019-02-04 0 0.990 0.960 1.030 0.990 0.990 4,000 3,960 0.9900 0.579 0.561 0.602 0.579 0.579 6,844 0.5786 -1.00%
2019-02-01 0 1.000 0.960 1.000 0.980 1.000 6,000 5,920 0.9867 0.584 0.561 0.584 0.573 0.584 10,266 0.5767 6.38%
2019-01-31 0 0.940 0.940 1.010 - - 0 0 - 0.549 0.549 0.590 - - 0 - 0.00%
2019-01-30 0 0.940 0.910 1.000 - - 0 0 - 0.549 0.532 0.584 - - 0 - 0.00%
2019-01-29 0 0.940 0.940 1.000 0.940 0.940 100,000 94,000 0.9400 0.549 0.549 0.584 0.549 0.549 171,092 0.5494 0.00%
2019-01-28 0 0.940 0.920 1.000 - - 0 0 - 0.549 0.538 0.584 - - 0 - 0.00%
2019-01-25 0 0.940 0.940 0.960 - - 0 0 - 0.549 0.549 0.561 - - 0 - 0.00%
2019-01-24 0 0.940 0.940 0.990 0.940 0.940 64,000 60,160 0.9400 0.549 0.549 0.579 0.549 0.549 109,499 0.5494 0.00%
2019-01-23 0 0.940 0.930 0.960 0.920 0.940 50,000 46,800 0.9360 0.549 0.544 0.561 0.538 0.549 85,546 0.5471 3.30%
2019-01-22 0 0.910 0.910 0.960 0.910 0.940 112,000 103,340 0.9227 0.532 0.532 0.561 0.532 0.549 191,623 0.5393 -3.19%
2019-01-21 0 0.940 0.930 1.020 - - 0 0 - 0.549 0.544 0.596 - - 0 - 0.00%
2019-01-18 0 0.940 0.940 0.970 - - 0 0 - 0.549 0.549 0.567 - - 0 - 0.00%
2019-01-17 0 0.940 0.920 1.010 - - 0 0 - 0.549 0.538 0.590 - - 0 - 0.00%
2019-01-16 0 0.940 0.940 0.960 0.940 0.960 122,000 116,880 0.9580 0.549 0.549 0.561 0.549 0.561 208,732 0.5600 -3.09%
2019-01-15 0 0.970 0.960 0.990 0.970 0.970 4,000 3,880 0.9700 0.567 0.561 0.579 0.567 0.567 6,844 0.5669 1.04%
2019-01-14 0 0.960 0.960 0.990 0.950 0.990 24,000 23,120 0.9633 0.561 0.561 0.579 0.555 0.579 41,062 0.5630 0.00%
2019-01-11 0 0.960 0.960 1.040 0.960 0.960 30,000 28,800 0.9600 0.561 0.561 0.608 0.561 0.561 51,328 0.5611 0.00%
2019-01-10 0 0.960 0.960 1.010 - - 44,000 42,240 0.9600 0.561 0.561 0.590 - - 75,280 0.5611 1.05%
2019-01-09 0 0.950 0.940 0.950 0.950 0.950 34,000 32,300 0.9500 0.555 0.549 0.555 0.555 0.555 58,171 0.5553 -1.04%
2019-01-08 0 0.960 0.950 1.000 0.960 0.960 40,000 38,400 0.9600 0.561 0.555 0.584 0.561 0.561 68,437 0.5611 -4.95%
2019-01-07 0 1.010 0.970 1.010 0.970 1.030 50,000 49,800 0.9960 0.590 0.567 0.590 0.567 0.602 85,546 0.5821 7.45%
2019-01-04 0 0.940 0.930 1.030 - - 0 0 - 0.549 0.544 0.602 - - 0 - 0.00%
2019-01-03 0 0.940 0.930 1.030 - - 0 0 - 0.549 0.544 0.602 - - 0 - 0.00%
2019-01-02 0 0.940 0.940 1.000 - - 0 0 - 0.549 0.549 0.584 - - 0 - 0.00%
2018-12-31 0 0.940 0.940 0.980 - - 0 0 - 0.549 0.549 0.573 - - 0 - 0.00%
2018-12-28 0 0.940 0.940 1.000 - - 0 0 - 0.549 0.549 0.584 - - 0 - 1.08%
2018-12-27 0 0.930 0.930 1.000 0.930 0.930 50,000 46,500 0.9300 0.544 0.544 0.584 0.544 0.544 85,546 0.5436 -2.11%
2018-12-24 0 0.950 0.920 1.030 - - 0 0 - 0.555 0.538 0.602 - - 0 - 0.00%
2018-12-21 0 0.950 0.920 1.030 - - 0 0 - 0.555 0.538 0.602 - - 0 - 0.00%
2018-12-20 0 0.950 0.920 1.030 - - 0 0 - 0.555 0.538 0.602 - - 0 - 0.00%
2018-12-19 0 0.950 0.920 1.040 - - 0 0 - 0.555 0.538 0.608 - - 0 - 0.00%
2018-12-18 0 0.950 0.930 1.040 - - 0 0 - 0.555 0.544 0.608 - - 0 - 0.00%
2018-12-17 0 0.950 0.920 1.010 - - 0 0 - 0.555 0.538 0.590 - - 0 - 0.00%
2018-12-14 0 0.950 0.910 1.010 - - 0 0 - 0.555 0.532 0.590 - - 0 - 0.00%
2018-12-13 0 0.950 0.910 0.980 0.950 0.950 10,000 9,500 0.9500 0.555 0.532 0.573 0.555 0.555 17,109 0.5553 1.06%
2018-12-12 0 0.940 0.940 0.980 - - 0 0 - 0.549 0.549 0.573 - - 0 - 0.00%
2018-12-11 0 0.940 0.910 0.990 - - 0 0 - 0.549 0.532 0.579 - - 0 - 0.00%
2018-12-10 0 0.940 0.910 0.970 - - 0 0 - 0.549 0.532 0.567 - - 0 - 0.00%
2018-12-07 0 0.940 0.910 0.990 - - 0 0 - 0.549 0.532 0.579 - - 0 - 0.00%
2018-12-06 0 0.940 0.910 1.000 - - 0 0 - 0.549 0.532 0.584 - - 0 - 0.00%
2018-12-05 0 0.940 0.930 1.000 0.930 0.970 152,000 142,080 0.9347 0.549 0.544 0.584 0.544 0.567 260,060 0.5463 -3.09%
2018-12-04 0 0.970 0.970 1.000 - - 0 0 - 0.567 0.567 0.584 - - 0 - 1.04%
2018-12-03 0 0.960 0.930 1.000 - - 0 0 - 0.561 0.544 0.584 - - 0 - 0.00%
2018-11-30 0 0.960 0.960 1.040 - - 0 0 - 0.561 0.561 0.608 - - 0 - 2.13%
2018-11-29 0 0.940 0.940 0.990 0.940 1.000 40,000 38,380 0.9595 0.549 0.549 0.579 0.549 0.584 68,437 0.5608 -4.08%
2018-11-28 0 0.980 0.980 1.010 - - 0 0 - 0.573 0.573 0.590 - - 0 - 1.03%
2018-11-27 0 0.970 0.950 1.170 0.970 0.970 10,000 9,700 0.9700 0.567 0.555 0.684 0.567 0.567 17,109 0.5669 0.00%
2018-11-26 0 0.970 0.970 1.100 - - 0 0 - 0.567 0.567 0.643 - - 0 - 0.00%
2018-11-23 0 0.970 0.920 1.020 - - 0 0 - 0.567 0.538 0.596 - - 0 - 0.00%
2018-11-22 0 0.970 0.910 1.020 - - 0 0 - 0.567 0.532 0.596 - - 0 - 0.00%
2018-11-21 0 0.970 0.920 1.000 - - 0 0 - 0.567 0.538 0.584 - - 0 - 0.00%
2018-11-20 0 0.970 0.890 0.970 - - 0 0 - 0.567 0.520 0.567 - - 0 - 0.00%
2018-11-19 0 0.970 0.920 0.970 0.970 0.970 4,000 3,880 0.9700 0.567 0.538 0.567 0.567 0.567 6,844 0.5669 4.30%
2018-11-16 0 0.930 0.930 0.980 0.920 0.950 30,000 27,740 0.9247 0.544 0.544 0.573 0.538 0.555 51,328 0.5404 -6.06%
2018-11-15 0 0.990 0.930 0.990 - - 0 0 - 0.579 0.544 0.579 - - 0 - 0.00%
2018-11-14 0 0.990 0.930 1.140 0.990 0.990 20,000 19,800 0.9900 0.579 0.544 0.666 0.579 0.579 34,218 0.5786 2.06%
2018-11-13 0 0.970 0.920 0.970 0.970 0.970 4,000 3,880 0.9700 0.567 0.538 0.567 0.567 0.567 6,844 0.5669 0.00%
2018-11-12 0 0.970 0.930 0.980 - - 0 0 - 0.567 0.544 0.573 - - 0 - 0.00%
2018-11-09 0 0.970 0.940 0.980 0.970 0.970 20,000 19,400 0.9700 0.567 0.549 0.573 0.567 0.567 34,218 0.5669 2.11%
2018-11-08 0 0.950 0.910 1.000 0.950 0.950 46,000 43,700 0.9500 0.555 0.532 0.584 0.555 0.555 78,702 0.5553 0.00%
2018-11-07 0 0.950 0.900 1.000 - - 0 0 - 0.555 0.526 0.584 - - 0 - 0.00%
2018-11-06 0 0.950 0.950 1.010 - - 0 0 - 0.555 0.555 0.590 - - 0 - 0.00%
2018-11-05 0 0.950 0.930 0.970 - - 0 0 - 0.555 0.544 0.567 - - 0 - 0.00%
2018-11-02 0 0.950 0.950 1.000 - - 0 0 - 0.555 0.555 0.584 - - 0 - 3.26%
2018-11-01 0 0.920 0.920 0.990 0.920 0.970 46,000 42,500 0.9239 0.538 0.538 0.579 0.538 0.567 78,702 0.5400 -3.16%
2018-10-31 0 0.950 0.950 0.990 - - 0 0 - 0.555 0.555 0.579 - - 0 - 0.00%
2018-10-30 0 0.950 0.930 0.960 0.900 0.950 106,000 97,040 0.9155 0.555 0.544 0.561 0.526 0.555 181,358 0.5351 -5.00%
2018-10-29 0 1.000 0.920 1.050 - - 200,000 184,000 0.9200 0.584 0.538 0.614 - - 342,184 0.5377 0.00%
2018-10-26 0 1.000 0.950 1.050 - - 0 0 - 0.584 0.555 0.614 - - 0 - 0.00%
2018-10-25 0 1.000 0.940 1.020 1.000 1.000 8,000 8,000 1.0000 0.584 0.549 0.596 0.584 0.584 13,687 0.5845 0.00%
2018-10-24 0 1.000 1.000 1.030 - - 0 0 - 0.584 0.584 0.602 - - 0 - 0.00%
2018-10-23 0 1.000 0.950 1.050 - - 0 0 - 0.584 0.555 0.614 - - 0 - 0.00%
2018-10-22 0 1.000 0.950 1.020 - - 0 0 - 0.584 0.555 0.596 - - 0 - 0.00%
2018-10-19 0 1.000 0.940 1.030 - - 0 0 - 0.584 0.549 0.602 - - 0 - 0.00%
2018-10-18 0 1.000 0.970 1.020 - - 0 0 - 0.584 0.567 0.596 - - 0 - 0.00%
2018-10-16 0 1.000 0.960 1.020 - - 0 0 - 0.584 0.561 0.596 - - 0 - 0.00%
2018-10-15 0 1.000 0.930 1.060 - - 0 0 - 0.584 0.544 0.620 - - 0 - 0.00%
2018-10-12 0 1.000 0.970 1.030 - - 0 0 - 0.584 0.567 0.602 - - 0 - 0.00%
2018-10-11 0 1.000 1.000 1.030 0.930 0.950 245,000 228,400 0.9322 0.584 0.584 0.602 0.544 0.555 419,175 0.5449 -2.91%
2018-10-10 0 1.030 1.020 1.030 - - 0 0 - 0.602 0.596 0.602 - - 0 - 0.00%
2018-10-09 0 1.030 1.000 1.100 - - 0 0 - 0.602 0.584 0.643 - - 0 - 0.00%
2018-10-08 0 1.030 0.950 1.080 - - 0 0 - 0.602 0.555 0.631 - - 0 - 0.00%
2018-10-05 0 1.030 1.000 1.050 1.030 1.030 14,000 14,420 1.0300 0.602 0.584 0.614 0.602 0.602 23,953 0.6020 3.00%
2018-10-04 0 1.000 1.000 1.090 1.000 1.000 2,000 2,000 1.0000 0.584 0.584 0.637 0.584 0.584 3,422 0.5845 -3.85%
2018-10-03 0 1.040 0.990 1.090 - - 0 0 - 0.608 0.579 0.637 - - 0 - 0.00%
2018-10-02 0 1.040 0.980 1.120 - - 0 0 - 0.608 0.573 0.655 - - 0 - 0.00%
2018-09-28 0 1.040 1.000 1.080 - - 0 0 - 0.608 0.584 0.631 - - 0 - 0.00%
2018-09-27 0 1.040 1.000 1.100 - - 0 0 - 0.608 0.584 0.643 - - 0 - 0.00%
2018-09-26 0 1.040 1.010 1.040 1.040 1.040 20,000 20,800 1.0400 0.608 0.590 0.608 0.608 0.608 34,218 0.6079 0.00%
2018-09-24 0 1.040 1.010 1.090 - - 0 0 - 0.608 0.590 0.637 - - 0 - 0.00%
2018-09-21 0 1.040 1.030 1.070 1.040 1.040 10,000 10,400 1.0400 0.608 0.602 0.625 0.608 0.608 17,109 0.6079 0.97%
2018-09-20 0 1.030 1.030 1.050 1.010 1.010 14,000 14,140 1.0100 0.602 0.602 0.614 0.590 0.590 23,953 0.5903 -1.90%
2018-09-19 0 1.050 1.000 1.050 1.000 1.050 10,000 10,300 1.0300 0.614 0.584 0.614 0.584 0.614 17,109 0.6020 7.14%
2018-09-18 0 0.980 0.980 1.050 0.980 1.060 192,000 195,840 1.0200 0.573 0.573 0.614 0.573 0.620 328,497 0.5962 -10.09%
2018-09-17 0 1.090 1.030 1.090 1.000 1.090 104,000 105,740 1.0167 0.637 0.602 0.637 0.584 0.637 177,936 0.5943 1.87%
2018-09-14 0 1.070 1.030 1.100 1.070 1.070 20,000 21,400 1.0700 0.625 0.602 0.643 0.625 0.625 34,218 0.6254 0.00%
2018-09-13 0 1.070 1.050 1.100 - - 0 0 - 0.625 0.614 0.643 - - 0 - 0.00%
2018-09-12 0 1.070 1.050 1.100 - - 0 0 - 0.625 0.614 0.643 - - 0 - 0.00%
2018-09-11 0 1.070 1.030 1.120 1.070 1.080 12,000 12,860 1.0717 0.625 0.602 0.655 0.625 0.631 20,531 0.6264 -2.73%
2018-09-10 0 1.100 1.040 1.130 - - 0 0 - 0.643 0.608 0.660 - - 0 - 0.00%
2018-09-07 0 1.100 1.060 1.100 1.060 1.100 66,000 71,180 1.0785 0.643 0.620 0.643 0.620 0.643 112,921 0.6304 0.92%
2018-09-06 0 1.090 1.040 1.090 1.060 1.100 60,000 64,000 1.0667 0.637 0.608 0.637 0.620 0.643 102,655 0.6234 2.83%
2018-09-05 0 1.060 1.050 1.090 1.060 1.060 50,000 53,000 1.0600 0.620 0.614 0.637 0.620 0.620 85,546 0.6195 -6.19%
2018-09-04 0 1.130 1.040 1.130 1.070 1.130 78,000 84,280 1.0805 0.660 0.608 0.660 0.625 0.660 133,452 0.6315 4.63%
2018-09-03 0 1.080 1.050 1.090 - - 0 0 - 0.631 0.614 0.637 - - 0 - 0.00%
2018-08-31 0 1.130 1.090 1.130 1.100 1.140 406,000 447,960 1.1033 0.631 0.609 0.631 0.614 0.637 726,793 0.6164 -2.59%
2018-08-30 0 1.160 1.140 1.160 - - 0 0 - 0.648 0.637 0.648 - - 0 - 0.00%
2018-08-29 0 1.160 1.120 1.160 1.160 1.160 2,000 2,320 1.1600 0.648 0.626 0.648 0.648 0.648 3,580 0.6480 0.00%
2018-08-28 0 1.160 1.160 1.180 1.150 1.190 274,000 318,560 1.1626 0.648 0.648 0.659 0.642 0.665 490,496 0.6495 -2.52%
2018-08-27 0 1.190 1.150 1.190 1.150 1.160 40,000 46,200 1.1550 0.665 0.642 0.665 0.642 0.648 71,605 0.6452 -0.83%
2018-08-24 0 1.200 1.150 1.200 - - 0 0 - 0.670 0.642 0.670 - - 0 - 0.00%
2018-08-23 0 1.200 1.150 1.200 - - 0 0 - 0.670 0.642 0.670 - - 0 - 0.00%
2018-08-22 0 1.200 1.140 1.200 1.100 1.200 140,000 158,740 1.1339 0.670 0.637 0.670 0.614 0.670 250,618 0.6334 3.45%
2018-08-21 0 1.160 1.140 1.160 1.160 1.160 20,000 23,200 1.1600 0.648 0.637 0.648 0.648 0.648 35,803 0.6480 0.00%
2018-08-20 0 1.160 1.130 1.160 1.160 1.160 10,000 11,600 1.1600 0.648 0.631 0.648 0.648 0.648 17,901 0.6480 0.00%
2018-08-17 0 1.160 1.140 1.180 1.120 1.180 70,000 80,120 1.1446 0.648 0.637 0.659 0.626 0.659 125,309 0.6394 -2.52%
2018-08-16 0 1.190 1.140 1.190 1.190 1.190 42,000 49,980 1.1900 0.665 0.637 0.665 0.665 0.665 75,185 0.6648 -0.83%
2018-08-15 0 1.200 1.180 1.220 - - 0 0 - 0.670 0.659 0.682 - - 0 - 0.00%
2018-08-14 0 1.200 1.190 1.200 - - 0 0 - 0.670 0.665 0.670 - - 0 - -1.64%
2018-08-13 0 1.220 1.140 1.260 - - 0 0 - 0.682 0.637 0.704 - - 0 - 0.00%
2018-08-10 0 1.220 1.140 1.250 - - 0 0 - 0.682 0.637 0.698 - - 0 - 0.00%
2018-08-09 0 1.220 1.160 1.220 - - 0 0 - 0.682 0.648 0.682 - - 0 - 0.00%
2018-08-08 0 1.220 1.140 1.240 - - 0 0 - 0.682 0.637 0.693 - - 0 - 0.00%
2018-08-07 0 1.220 1.130 1.250 - - 0 0 - 0.682 0.631 0.698 - - 0 - 0.00%
2018-08-06 0 1.220 1.160 1.220 - - 0 0 - 0.682 0.648 0.682 - - 0 - 0.00%
2018-08-03 0 1.220 1.130 1.250 - - 0 0 - 0.682 0.631 0.698 - - 0 - 0.00%
2018-08-02 0 1.220 1.140 1.220 - - 0 0 - 0.682 0.637 0.682 - - 0 - 0.00%
2018-08-01 0 1.220 1.160 1.220 - - 0 0 - 0.682 0.648 0.682 - - 0 - 0.00%
2018-07-31 0 1.220 1.200 1.220 1.150 1.230 22,000 26,300 1.1955 0.682 0.670 0.682 0.642 0.687 39,383 0.6678 1.67%
2018-07-30 0 1.200 1.180 1.230 - - 0 0 - 0.670 0.659 0.687 - - 0 - 0.00%
2018-07-27 0 1.200 1.200 1.250 1.200 1.200 60,000 72,000 1.2000 0.670 0.670 0.698 0.670 0.670 107,408 0.6703 0.00%
2018-07-26 0 1.200 1.180 1.250 - - 0 0 - 0.670 0.659 0.698 - - 0 - 0.00%
2018-07-25 0 1.200 1.160 1.210 - - 0 0 - 0.670 0.648 0.676 - - 0 - 0.00%
2018-07-24 0 1.200 1.190 1.220 1.200 1.200 20,000 24,000 1.2000 0.670 0.665 0.682 0.670 0.670 35,803 0.6703 0.00%
2018-07-23 0 1.200 1.180 1.250 1.200 1.200 40,000 48,000 1.2000 0.670 0.659 0.698 0.670 0.670 71,605 0.6703 0.84%
2018-07-20 0 1.190 1.190 1.220 1.170 1.200 228,000 270,900 1.1882 0.665 0.665 0.682 0.654 0.670 408,150 0.6637 -3.25%
2018-07-19 0 1.230 1.180 1.230 1.240 1.240 20,100 24,928 1.2402 0.687 0.659 0.687 0.693 0.693 35,982 0.6928 1.65%
2018-07-18 0 1.210 1.180 1.250 - - 0 0 - 0.676 0.659 0.698 - - 0 - 0.00%
2018-07-17 0 1.210 1.200 1.210 1.210 1.210 4,000 4,840 1.2100 0.676 0.670 0.676 0.676 0.676 7,161 0.6759 0.00%
2018-07-16 0 1.210 1.200 1.210 1.210 1.210 104,000 125,840 1.2100 0.676 0.670 0.676 0.676 0.676 186,173 0.6759 -3.20%
2018-07-13 0 1.250 1.220 1.250 1.250 1.250 2,000 2,500 1.2500 0.698 0.682 0.698 0.698 0.698 3,580 0.6983 0.81%
2018-07-12 0 1.240 1.240 1.250 1.240 1.250 26,000 32,360 1.2446 0.693 0.693 0.698 0.693 0.698 46,543 0.6953 0.81%
2018-07-11 0 1.230 1.200 1.250 1.220 1.290 60,000 73,540 1.2257 0.687 0.670 0.698 0.682 0.721 107,408 0.6847 0.00%
2018-07-10 0 1.230 1.170 1.230 1.230 1.240 160,000 197,800 1.2363 0.687 0.654 0.687 0.687 0.693 286,421 0.6906 -0.81%
2018-07-09 0 1.240 1.160 1.270 - - 0 0 - 0.693 0.648 0.709 - - 0 - 0.00%
2018-07-06 0 1.240 1.200 1.240 1.240 1.250 14,000 17,400 1.2429 0.693 0.670 0.693 0.693 0.698 25,062 0.6943 0.81%
2018-07-05 0 1.230 1.210 1.280 1.230 1.240 16,000 19,720 1.2325 0.687 0.676 0.715 0.687 0.693 28,642 0.6885 -3.91%
2018-07-04 0 1.280 1.230 1.280 1.280 1.280 2,000 2,560 1.2800 0.715 0.687 0.715 0.715 0.715 3,580 0.7150 2.40%
2018-07-03 0 1.250 1.250 1.260 1.240 1.270 62,000 77,300 1.2468 0.698 0.698 0.704 0.693 0.709 110,988 0.6965 -2.34%
2018-06-29 0 1.280 1.260 1.290 - - 0 0 - 0.715 0.704 0.721 - - 0 - 0.00%
2018-06-28 0 1.280 1.260 1.280 - - 0 0 - 0.715 0.704 0.715 - - 0 - 0.00%
2018-06-27 0 1.280 1.280 1.290 1.270 1.300 12,000 15,540 1.2950 0.715 0.715 0.721 0.709 0.726 21,482 0.7234 -0.78%
2018-06-26 0 1.290 1.260 1.290 1.290 1.290 2,000 2,580 1.2900 0.721 0.704 0.721 0.721 0.721 3,580 0.7206 0.78%
2018-06-25 0 1.280 1.260 1.290 - - 0 0 - 0.715 0.704 0.721 - - 0 - 0.00%
2018-06-22 0 1.280 1.260 1.300 - - 0 0 - 0.715 0.704 0.726 - - 0 - 0.00%
2018-06-21 0 1.280 1.260 1.300 1.280 1.280 84,000 107,520 1.2800 0.715 0.704 0.726 0.715 0.715 150,371 0.7150 -0.78%
2018-06-20 0 1.290 1.280 1.300 1.280 1.290 144,000 185,040 1.2850 0.721 0.715 0.726 0.715 0.721 257,779 0.7178 -0.77%
2018-06-19 0 1.300 1.270 1.300 - - 0 0 - 0.726 0.709 0.726 - - 0 - 0.00%
2018-06-15 0 1.300 1.290 1.300 1.300 1.300 24,000 31,200 1.3000 0.726 0.721 0.726 0.726 0.726 42,963 0.7262 1.56%
2018-06-14 0 1.280 1.270 1.300 1.280 1.280 200,000 256,000 1.2800 0.715 0.709 0.726 0.715 0.715 358,026 0.7150 -1.54%
2018-06-13 0 1.300 1.270 1.300 1.300 1.300 20,000 26,000 1.3000 0.726 0.709 0.726 0.726 0.726 35,803 0.7262 0.00%
2018-06-12 0 1.300 1.260 1.300 - - 0 0 - 0.726 0.704 0.726 - - 0 - 0.00%
2018-06-11 0 1.300 1.270 1.300 1.320 1.320 20,000 26,400 1.3200 0.726 0.709 0.726 0.737 0.737 35,803 0.7374 0.78%
2018-06-08 0 1.290 1.260 1.290 1.290 1.290 38,000 49,020 1.2900 0.721 0.704 0.721 0.721 0.721 68,025 0.7206 0.00%
2018-06-07 0 1.290 1.250 1.290 - - 0 0 - 0.721 0.698 0.721 - - 0 - -0.77%
2018-06-06 0 1.300 1.260 1.300 - - 0 0 - 0.726 0.704 0.726 - - 0 - 0.00%
2018-06-05 0 1.300 1.260 1.300 1.300 1.300 38,000 49,400 1.3000 0.726 0.704 0.726 0.726 0.726 68,025 0.7262 0.78%
2018-06-04 0 1.290 1.280 1.290 1.250 1.290 82,000 104,580 1.2754 0.721 0.715 0.721 0.698 0.721 146,791 0.7124 0.00%
2018-06-01 0 1.290 1.250 1.290 1.280 1.300 148,000 190,440 1.2868 0.721 0.698 0.721 0.715 0.726 264,939 0.7188 -0.77%
2018-05-31 0 1.300 1.290 1.300 1.280 1.300 84,000 108,120 1.2871 0.726 0.721 0.726 0.715 0.726 150,371 0.7190 -0.76%
2018-05-30 0 1.310 1.310 1.320 1.300 1.310 232,000 301,900 1.3013 0.732 0.732 0.737 0.726 0.732 415,310 0.7269 2.34%
2018-05-29 0 1.280 1.270 1.300 1.280 1.280 30,000 38,400 1.2800 0.715 0.709 0.726 0.715 0.715 53,704 0.7150 0.00%
2018-05-28 0 1.280 1.280 1.300 1.280 1.300 62,000 79,580 1.2835 0.715 0.715 0.726 0.715 0.726 110,988 0.7170 -0.78%
2018-05-25 0 1.290 1.280 1.300 - - 0 0 - 0.721 0.715 0.726 - - 0 - 0.00%
2018-05-24 0 1.290 1.290 1.300 1.280 1.290 46,000 59,120 1.2852 0.721 0.721 0.726 0.715 0.721 82,346 0.7179 -0.77%
2018-05-23 0 1.300 1.290 1.300 1.280 1.300 40,000 51,500 1.2875 0.726 0.721 0.726 0.715 0.726 71,605 0.7192 0.00%
2018-05-21 0 1.300 1.280 1.300 1.280 1.300 414,000 533,440 1.2885 0.726 0.715 0.726 0.715 0.726 741,114 0.7198 -1.52%
2018-05-18 0 1.320 1.300 1.320 - - 2,000 2,640 1.3200 0.737 0.726 0.737 - - 3,580 0.7374 -0.75%
2018-05-17 0 1.330 1.300 1.330 1.330 1.330 38,010 50,553 1.3300 0.743 0.726 0.743 0.743 0.743 68,043 0.7430 0.00%
2018-05-16 0 1.330 1.300 1.380 - - 0 0 - 0.743 0.726 0.771 - - 0 - 0.00%
2018-05-15 0 1.330 1.330 1.390 - - 0 0 - 0.743 0.743 0.776 - - 0 - 0.00%
2018-05-14 0 1.330 1.330 1.350 1.330 1.330 8,000 10,640 1.3300 0.743 0.743 0.754 0.743 0.743 14,321 0.7430 1.53%
2018-05-11 0 1.310 1.310 1.350 - - 0 0 - 0.732 0.732 0.754 - - 0 - 0.00%
2018-05-10 0 1.310 1.310 1.350 1.300 1.300 2,600 3,362 1.2931 0.732 0.732 0.754 0.726 0.726 4,654 0.7223 -0.76%
2018-05-09 0 1.320 1.300 1.340 - - 0 0 - 0.737 0.726 0.749 - - 0 - 0.00%
2018-05-08 0 1.320 1.320 1.350 1.300 1.300 16,000 20,720 1.2950 0.737 0.737 0.754 0.726 0.726 28,642 0.7234 0.76%
2018-05-07 0 1.310 1.300 1.340 - - 0 0 - 0.732 0.726 0.749 - - 0 - 0.00%
2018-05-04 0 1.310 1.310 1.330 1.310 1.320 60,000 78,680 1.3113 0.732 0.732 0.743 0.732 0.737 107,408 0.7325 -2.24%
2018-05-03 0 1.340 1.320 1.340 1.340 1.340 12,000 16,080 1.3400 0.749 0.737 0.749 0.749 0.749 21,482 0.7485 1.52%
2018-05-02 0 1.320 1.320 1.340 - - 0 0 - 0.737 0.737 0.749 - - 0 - 0.00%
2018-04-30 0 1.320 1.320 1.340 - - 0 0 - 0.737 0.737 0.749 - - 0 - 0.00%
2018-04-27 0 1.320 1.320 1.370 1.300 1.320 68,000 88,560 1.3024 0.737 0.737 0.765 0.726 0.737 121,729 0.7275 -2.94%
2018-04-26 0 1.360 1.300 1.390 - - 0 0 - 0.760 0.726 0.776 - - 0 - 0.00%
2018-04-25 0 1.360 1.300 1.390 - - 0 0 - 0.760 0.726 0.776 - - 0 - 0.00%
2018-04-24 0 1.360 1.300 1.370 - - 0 0 - 0.760 0.726 0.765 - - 0 - 0.00%
2018-04-23 0 1.360 1.320 1.390 - - 0 0 - 0.760 0.737 0.776 - - 0 - 0.00%
2018-04-20 0 1.360 1.300 1.360 - - 0 0 - 0.760 0.726 0.760 - - 0 - 0.00%
2018-04-19 0 1.360 1.300 1.360 - - 0 0 - 0.760 0.726 0.760 - - 0 - 0.00%
2018-04-18 0 1.360 1.320 1.360 - - 0 0 - 0.760 0.737 0.760 - - 0 - 0.00%
2018-04-17 0 1.360 1.300 1.360 1.360 1.360 4,000 5,440 1.3600 0.760 0.726 0.760 0.760 0.760 7,161 0.7597 0.00%
2018-04-16 0 1.360 1.320 1.360 1.320 1.360 22,000 29,120 1.3236 0.760 0.737 0.760 0.737 0.760 39,383 0.7394 0.00%
2018-04-13 0 1.360 1.340 1.360 1.340 1.360 10,000 13,480 1.3480 0.760 0.749 0.760 0.749 0.760 17,901 0.7530 0.00%
2018-04-12 0 1.360 1.300 1.360 - - 0 0 - 0.760 0.726 0.760 - - 0 - 0.00%
2018-04-11 0 1.360 1.310 1.360 1.360 1.370 60,000 81,700 1.3617 0.760 0.732 0.760 0.760 0.765 107,408 0.7607 0.74%
2018-04-10 0 1.350 1.300 1.350 1.320 1.350 60,000 79,440 1.3240 0.754 0.726 0.754 0.737 0.754 107,408 0.7396 3.05%
2018-04-09 0 1.310 1.300 1.350 - - 0 0 - 0.732 0.726 0.754 - - 0 - 0.00%
2018-04-06 0 1.310 1.310 1.330 1.300 1.300 10,000 13,000 1.3000 0.732 0.732 0.743 0.726 0.726 17,901 0.7262 -2.96%
2018-04-04 0 1.350 1.310 1.360 1.350 1.350 30,000 40,500 1.3500 0.754 0.732 0.760 0.754 0.754 53,704 0.7541 1.50%
2018-04-03 0 1.330 1.330 1.360 1.290 1.300 13,200 17,080 1.2939 0.743 0.743 0.760 0.721 0.726 23,630 0.7228 -1.48%
2018-03-29 0 1.350 1.340 1.350 1.300 1.350 4,000 5,300 1.3250 0.754 0.749 0.754 0.726 0.754 7,161 0.7402 3.05%
2018-03-28 0 1.310 1.300 1.350 - - 0 0 - 0.732 0.726 0.754 - - 0 - 0.00%
2018-03-27 0 1.310 1.310 1.400 1.310 1.310 2,000 2,620 1.3100 0.732 0.732 0.782 0.732 0.732 3,580 0.7318 -2.96%
2018-03-26 0 1.350 1.300 1.350 - - 0 0 - 0.754 0.726 0.754 - - 0 - 0.00%
2018-03-23 0 1.350 1.310 1.350 1.300 1.350 70,000 93,000 1.3286 0.754 0.732 0.754 0.726 0.754 125,309 0.7422 1.50%
2018-03-22 0 1.330 1.310 1.350 1.330 1.350 34,000 45,660 1.3429 0.743 0.732 0.754 0.743 0.754 60,864 0.7502 0.00%
2018-03-21 0 1.330 1.310 1.360 - - 0 0 - 0.743 0.732 0.760 - - 0 - 0.00%
2018-03-20 0 1.330 1.300 1.330 1.340 1.340 6,000 8,040 1.3400 0.743 0.726 0.743 0.749 0.749 10,741 0.7485 2.31%
2018-03-19 0 1.300 1.300 1.340 - - 0 0 - 0.726 0.726 0.749 - - 0 - 0.00%
2018-03-16 0 1.300 1.300 1.340 - - 0 0 - 0.726 0.726 0.749 - - 0 - 0.00%
2018-03-15 0 1.300 1.300 1.340 1.300 1.300 6,000 7,800 1.3000 0.726 0.726 0.749 0.726 0.726 10,741 0.7262 -0.76%
2018-03-14 0 1.310 1.310 1.330 1.300 1.300 40,000 52,000 1.3000 0.732 0.732 0.743 0.726 0.726 71,605 0.7262 0.77%
2018-03-13 0 1.300 1.300 1.330 - - 0 0 - 0.726 0.726 0.743 - - 0 - 0.00%
2018-03-12 0 1.300 1.300 1.330 1.300 1.300 160,000 208,000 1.3000 0.726 0.726 0.743 0.726 0.726 286,421 0.7262 -2.26%
2018-03-09 0 1.330 1.300 1.330 - - 0 0 - 0.743 0.726 0.743 - - 0 - 0.00%
2018-03-08 0 1.330 1.300 1.330 - - 0 0 - 0.743 0.726 0.743 - - 0 - -1.48%
2018-03-07 0 1.350 1.300 1.350 - - 0 0 - 0.754 0.726 0.754 - - 0 - 0.00%
2018-03-06 0 1.350 1.300 1.350 - - 0 0 - 0.754 0.726 0.754 - - 0 - 0.00%
2018-03-05 0 1.350 1.300 1.350 1.340 1.360 50,000 67,400 1.3480 0.754 0.726 0.754 0.749 0.760 89,506 0.7530 3.05%
2018-03-02 0 1.310 1.290 1.340 - - 0 0 - 0.732 0.721 0.749 - - 0 - 0.00%
2018-03-01 0 1.310 1.310 1.340 - - 0 0 - 0.732 0.732 0.749 - - 0 - 0.00%
2018-02-28 0 1.310 1.300 1.350 - - 0 0 - 0.732 0.726 0.754 - - 0 - 0.00%
2018-02-27 0 1.310 1.300 1.330 1.300 1.310 8,000 10,460 1.3075 0.732 0.726 0.743 0.726 0.732 14,321 0.7304 0.00%
2018-02-26 0 1.310 1.310 1.330 1.310 1.310 6,000 7,860 1.3100 0.732 0.732 0.743 0.732 0.732 10,741 0.7318 -2.96%
2018-02-23 0 1.350 1.330 1.390 1.350 1.350 50,000 67,500 1.3500 0.754 0.743 0.776 0.754 0.754 89,506 0.7541 3.85%
2018-02-22 0 1.300 1.300 1.340 - - 0 0 - 0.726 0.726 0.749 - - 0 - 0.00%
2018-02-21 0 1.300 1.300 1.340 - - 0 0 - 0.726 0.726 0.749 - - 0 - 0.00%
2018-02-20 0 1.300 1.300 1.330 - - 0 0 - 0.726 0.726 0.743 - - 0 - 0.00%
2018-02-15 0 1.300 1.300 1.330 - - 0 0 - 0.726 0.726 0.743 - - 0 - 0.78%
2018-02-14 0 1.290 1.290 1.330 1.290 1.310 118,000 153,260 1.2988 0.721 0.721 0.743 0.721 0.732 211,235 0.7255 -3.01%
2018-02-13 0 1.330 1.320 1.350 1.320 1.330 144,000 190,180 1.3207 0.743 0.737 0.754 0.737 0.743 257,779 0.7378 0.00%
2018-02-12 0 1.330 1.280 1.330 - - 0 0 - 0.743 0.715 0.743 - - 0 - 0.00%
2018-02-09 0 1.330 1.290 1.330 1.290 1.330 78,000 101,800 1.3051 0.743 0.721 0.743 0.721 0.743 139,630 0.7291 -1.48%
2018-02-08 0 1.350 1.320 1.350 1.320 1.350 20,000 26,460 1.3230 0.754 0.737 0.754 0.737 0.754 35,803 0.7391 0.00%
2018-02-07 0 1.350 1.320 1.350 - - 5 6 1.2000 0.754 0.737 0.754 - - 9 0.6703 0.00%
2018-02-06 0 1.350 1.290 1.350 1.290 1.350 122,000 162,100 1.3287 0.754 0.721 0.754 0.721 0.754 218,396 0.7422 0.00%
2018-02-05 0 1.350 1.320 1.350 1.350 1.350 50,000 67,500 1.3500 0.754 0.737 0.754 0.754 0.754 89,506 0.7541 0.00%
2018-02-02 0 1.350 1.320 1.360 - - 0 0 - 0.754 0.737 0.760 - - 0 - 0.00%
2018-02-01 0 1.350 1.320 1.350 1.320 1.370 12,000 16,040 1.3367 0.754 0.737 0.754 0.737 0.765 21,482 0.7467 0.75%
2018-01-31 0 1.340 1.340 1.350 1.340 1.350 24,000 32,320 1.3467 0.749 0.749 0.754 0.749 0.754 42,963 0.7523 0.75%
2018-01-30 0 1.330 1.330 1.350 1.320 1.320 2,000 2,640 1.3200 0.743 0.743 0.754 0.737 0.737 3,580 0.7374 -0.75%
2018-01-29 0 1.340 1.320 1.340 - - 0 0 - 0.749 0.737 0.749 - - 0 - -0.74%
2018-01-26 0 1.350 1.320 1.360 1.350 1.350 4,000 5,400 1.3500 0.754 0.737 0.760 0.754 0.754 7,161 0.7541 0.00%
2018-01-25 0 1.350 1.340 1.390 1.340 1.350 70,000 94,000 1.3429 0.754 0.749 0.776 0.749 0.754 125,309 0.7501 2.27%
2018-01-24 0 1.320 1.320 1.340 1.320 1.330 136,000 179,780 1.3219 0.737 0.737 0.749 0.737 0.743 243,458 0.7384 -1.49%
2018-01-23 0 1.340 1.340 1.370 1.340 1.340 42,000 56,280 1.3400 0.749 0.749 0.765 0.749 0.749 75,185 0.7485 -0.74%
2018-01-22 0 1.350 1.330 1.350 - - 0 0 - 0.754 0.743 0.754 - - 0 - 0.00%
2018-01-19 0 1.350 1.330 1.350 1.350 1.350 10,000 13,500 1.3500 0.754 0.743 0.754 0.754 0.754 17,901 0.7541 -0.74%
2018-01-18 0 1.360 1.360 1.370 - - 0 0 - 0.760 0.760 0.765 - - 0 - 0.74%
2018-01-17 0 1.350 1.340 1.380 - - 0 0 - 0.754 0.749 0.771 - - 0 - 0.00%
2018-01-16 0 1.350 1.340 1.350 1.340 1.350 14,000 18,800 1.3429 0.754 0.749 0.754 0.749 0.754 25,062 0.7501 0.75%
2018-01-15 0 1.340 1.320 1.340 1.320 1.340 114,000 152,720 1.3396 0.749 0.737 0.749 0.737 0.749 204,075 0.7484 -0.74%
2018-01-12 0 1.350 1.320 1.350 - - 0 0 - 0.754 0.737 0.754 - - 0 - 0.00%
2018-01-11 0 1.350 1.350 1.360 1.330 1.330 60,000 79,800 1.3300 0.754 0.754 0.760 0.743 0.743 107,408 0.7430 1.50%
2018-01-10 0 1.330 1.330 1.350 1.330 1.330 116,000 154,280 1.3300 0.743 0.743 0.754 0.743 0.743 207,655 0.7430 0.76%
2018-01-09 0 1.320 1.320 1.340 1.310 1.330 74,000 97,740 1.3208 0.737 0.737 0.749 0.732 0.743 132,470 0.7378 -2.22%
2018-01-08 0 1.350 1.310 1.350 - - 0 0 - 0.754 0.732 0.754 - - 0 - 0.00%
2018-01-05 0 1.350 1.310 1.360 - - 0 0 - 0.754 0.732 0.760 - - 0 - 0.00%
2018-01-04 0 1.350 1.320 1.350 1.350 1.350 54,000 72,900 1.3500 0.754 0.737 0.754 0.754 0.754 96,667 0.7541 3.05%
2018-01-03 0 1.310 1.310 1.360 - - 0 0 - 0.732 0.732 0.760 - - 0 - 0.00%
2018-01-02 0 1.310 1.300 1.360 - - 0 0 - 0.732 0.726 0.760 - - 0 - 0.00%
2017-12-29 0 1.310 1.310 1.340 - - 0 0 - 0.732 0.732 0.749 - - 0 - 0.77%
2017-12-28 0 1.300 1.300 1.340 1.300 1.330 8,000 10,560 1.3200 0.726 0.726 0.749 0.726 0.743 14,321 0.7374 -0.76%
2017-12-27 0 1.310 1.290 1.350 - - 0 0 - 0.732 0.721 0.754 - - 0 - 0.00%
2017-12-22 0 1.310 1.310 1.330 1.310 1.310 100,000 131,000 1.3100 0.732 0.732 0.743 0.732 0.732 179,013 0.7318 -0.76%
2017-12-21 0 1.320 1.320 1.350 1.320 1.320 614,200 810,752 1.3200 0.737 0.737 0.754 0.737 0.737 1,099,498 0.7374 -0.75%
2017-12-20 0 1.330 1.310 1.360 - - 0 0 - 0.743 0.732 0.760 - - 0 - 0.00%
2017-12-19 0 1.330 1.310 1.360 1.330 1.330 50,000 66,500 1.3300 0.743 0.732 0.760 0.743 0.743 89,506 0.7430 1.53%
2017-12-18 0 1.310 1.310 1.360 - - 0 0 - 0.732 0.732 0.760 - - 0 - 0.00%
2017-12-15 0 1.310 1.310 1.350 1.310 1.330 48,000 63,120 1.3150 0.732 0.732 0.754 0.732 0.743 85,926 0.7346 -2.96%
2017-12-14 0 1.350 1.340 1.360 1.340 1.350 26,000 35,040 1.3477 0.754 0.749 0.760 0.749 0.754 46,543 0.7528 0.75%
2017-12-13 0 1.340 1.330 1.360 1.340 1.340 20,000 26,800 1.3400 0.749 0.743 0.760 0.749 0.749 35,803 0.7485 0.00%
2017-12-12 0 1.340 1.320 1.340 1.340 1.340 4,000 5,360 1.3400 0.749 0.737 0.749 0.749 0.749 7,161 0.7485 0.00%
2017-12-11 0 1.340 1.340 1.360 1.340 1.340 2,000 2,680 1.3400 0.749 0.749 0.760 0.749 0.749 3,580 0.7485 0.00%
2017-12-08 0 1.340 1.330 1.380 1.340 1.340 50,000 67,000 1.3400 0.749 0.743 0.771 0.749 0.749 89,506 0.7485 0.00%
2017-12-07 0 1.340 1.300 1.340 - - 0 0 - 0.749 0.726 0.749 - - 0 - -1.47%
2017-12-06 0 1.360 1.310 1.360 1.330 1.370 132,000 176,960 1.3406 0.760 0.732 0.760 0.743 0.765 236,297 0.7489 1.49%
2017-12-05 0 1.340 1.320 1.350 1.310 1.340 16,000 21,020 1.3138 0.749 0.737 0.754 0.732 0.749 28,642 0.7339 1.52%
2017-12-04 0 1.320 1.300 1.330 - - 0 0 - 0.737 0.726 0.743 - - 0 - 0.00%
2017-12-01 0 1.320 1.320 1.330 1.320 1.330 134,000 177,220 1.3225 0.737 0.737 0.743 0.737 0.743 239,877 0.7388 -5.04%
2017-11-30 0 1.390 1.320 1.390 1.320 1.390 106,000 144,240 1.3608 0.776 0.737 0.776 0.737 0.776 189,754 0.7601 6.11%
2017-11-29 0 1.310 1.300 1.310 1.330 1.330 20,000 26,600 1.3300 0.732 0.726 0.732 0.743 0.743 35,803 0.7430 -1.50%
2017-11-28 0 1.330 1.300 1.330 1.330 1.340 64,000 85,180 1.3309 0.743 0.726 0.743 0.743 0.749 114,568 0.7435 0.00%
2017-11-27 0 1.330 1.310 1.330 1.300 1.330 34,200 44,894 1.3127 0.743 0.732 0.743 0.726 0.743 61,222 0.7333 1.53%
2017-11-24 0 1.310 1.310 1.330 - - 0 0 - 0.732 0.732 0.743 - - 0 - 0.00%
2017-11-23 0 1.310 1.300 1.320 1.310 1.340 152,000 200,760 1.3208 0.732 0.726 0.737 0.732 0.749 272,100 0.7378 -2.96%
2017-11-22 0 1.350 1.320 1.350 - - 0 0 - 0.754 0.737 0.754 - - 0 - 0.00%
2017-11-21 0 1.350 1.320 1.350 1.320 1.350 130,000 173,600 1.3354 0.754 0.737 0.754 0.737 0.754 232,717 0.7460 0.00%
2017-11-20 0 1.350 1.340 1.400 - - 0 0 - 0.754 0.749 0.782 - - 0 - 0.00%
2017-11-17 0 1.350 1.330 1.380 1.350 1.350 2,000 2,700 1.3500 0.754 0.743 0.771 0.754 0.754 3,580 0.7541 -2.17%
2017-11-16 0 1.380 1.350 1.380 1.380 1.380 6,000 8,280 1.3800 0.771 0.754 0.771 0.771 0.771 10,741 0.7709 0.00%
2017-11-15 0 1.380 1.330 1.380 1.360 1.380 38,000 52,000 1.3684 0.771 0.743 0.771 0.760 0.771 68,025 0.7644 2.99%
2017-11-14 0 1.340 1.340 1.370 1.320 1.330 50,000 66,280 1.3256 0.749 0.749 0.765 0.737 0.743 89,506 0.7405 -0.74%
2017-11-13 0 1.350 1.350 1.360 1.340 1.350 92,000 123,980 1.3476 0.754 0.754 0.760 0.749 0.754 164,692 0.7528 -0.74%
2017-11-10 0 1.360 1.360 1.370 1.340 1.380 190,000 256,620 1.3506 0.760 0.760 0.765 0.749 0.771 340,125 0.7545 -1.45%
2017-11-09 0 1.380 1.380 1.400 1.380 1.380 96,000 132,480 1.3800 0.771 0.771 0.782 0.771 0.771 171,852 0.7709 0.00%
2017-11-08 0 1.380 1.370 1.400 1.370 1.390 68,000 93,600 1.3765 0.771 0.765 0.782 0.765 0.776 121,729 0.7689 -0.72%
2017-11-07 0 1.390 1.380 1.390 1.380 1.390 30,000 41,420 1.3807 0.776 0.771 0.776 0.771 0.776 53,704 0.7713 0.72%
2017-11-06 0 1.380 1.380 1.410 - - 0 0 - 0.771 0.771 0.788 - - 0 - 0.00%
2017-11-03 0 1.380 1.380 1.400 1.380 1.380 130,000 179,400 1.3800 0.771 0.771 0.782 0.771 0.771 232,717 0.7709 -0.72%
2017-11-02 0 1.390 1.390 1.400 1.380 1.420 152,000 211,860 1.3938 0.776 0.776 0.782 0.771 0.793 272,100 0.7786 -1.42%
2017-11-01 0 1.410 1.410 1.440 - - 0 0 - 0.788 0.788 0.804 - - 0 - 0.00%
2017-10-31 0 1.410 1.400 1.410 1.410 1.410 20,000 28,200 1.4100 0.788 0.782 0.788 0.788 0.788 35,803 0.7877 0.71%
2017-10-30 0 1.400 1.400 1.410 1.390 1.400 60,000 83,900 1.3983 0.782 0.782 0.788 0.776 0.782 107,408 0.7811 -0.71%
2017-10-27 0 1.410 1.400 1.410 1.390 1.410 174,000 243,460 1.3992 0.788 0.782 0.788 0.776 0.788 311,483 0.7816 0.00%
2017-10-26 0 1.410 1.380 1.420 - - 0 0 - 0.788 0.771 0.793 - - 0 - 0.00%
2017-10-25 0 1.410 1.400 1.410 1.410 1.420 290,000 411,400 1.4186 0.788 0.782 0.788 0.788 0.793 519,138 0.7925 0.00%
2017-10-24 0 1.410 1.380 1.410 - - 10,000 14,100 1.4100 0.788 0.771 0.788 - - 17,901 0.7877 0.00%
2017-10-23 0 1.410 1.390 1.420 - - 0 0 - 0.788 0.776 0.793 - - 0 - 0.00%
2017-10-20 0 1.410 1.390 1.410 1.410 1.410 20,000 28,200 1.4100 0.788 0.776 0.788 0.788 0.788 35,803 0.7877 0.71%
2017-10-19 0 1.400 1.390 1.420 1.390 1.400 22,000 30,780 1.3991 0.782 0.776 0.793 0.776 0.782 39,383 0.7816 -0.71%
2017-10-18 0 1.410 1.390 1.420 1.390 1.410 30,000 42,100 1.4033 0.788 0.776 0.793 0.776 0.788 53,704 0.7839 1.44%
2017-10-17 0 1.390 1.390 1.410 1.390 1.420 150,000 208,860 1.3924 0.776 0.776 0.788 0.776 0.793 268,519 0.7778 -0.71%
2017-10-16 0 1.400 1.390 1.400 1.400 1.450 168,000 236,200 1.4060 0.782 0.776 0.782 0.782 0.810 300,742 0.7854 -2.10%
2017-10-13 0 1.430 1.400 1.430 1.400 1.430 168,000 239,280 1.4243 0.799 0.782 0.799 0.782 0.799 300,742 0.7956 -0.69%
2017-10-12 0 1.440 1.430 1.440 1.420 1.460 276,000 396,580 1.4369 0.804 0.799 0.804 0.793 0.816 494,076 0.8027 -2.04%
2017-10-11 0 1.470 1.450 1.470 1.460 1.470 120,000 175,540 1.4628 0.821 0.810 0.821 0.816 0.821 214,816 0.8172 2.08%
2017-10-10 0 1.440 1.440 1.460 1.430 1.440 116,000 166,380 1.4343 0.804 0.804 0.816 0.799 0.804 207,655 0.8012 -0.69%
2017-10-09 0 1.450 1.440 1.450 1.450 1.450 50,000 72,500 1.4500 0.810 0.804 0.810 0.810 0.810 89,506 0.8100 0.00%
2017-10-06 0 1.450 1.440 1.470 1.440 1.450 16,000 23,080 1.4425 0.810 0.804 0.821 0.804 0.810 28,642 0.8058 -1.36%
2017-10-04 0 1.470 1.460 1.470 1.470 1.470 4,000 5,880 1.4700 0.821 0.816 0.821 0.821 0.821 7,161 0.8212 0.00%
2017-10-03 0 1.470 1.450 1.490 - - 0 0 - 0.821 0.810 0.832 - - 0 - 0.00%
2017-09-29 0 1.470 1.460 1.490 1.470 1.490 88,000 129,880 1.4759 0.821 0.816 0.832 0.821 0.832 157,531 0.8245 0.68%
2017-09-28 0 1.460 1.450 1.470 1.450 1.460 38,000 55,260 1.4542 0.816 0.810 0.821 0.810 0.816 68,025 0.8123 0.69%
2017-09-27 0 1.450 1.450 1.480 1.450 1.450 50,200 72,778 1.4498 0.810 0.810 0.827 0.810 0.810 89,865 0.8099 -0.68%
2017-09-26 0 1.460 1.450 1.470 1.450 1.470 22,000 32,100 1.4591 0.816 0.810 0.821 0.810 0.821 39,383 0.8151 -0.68%
2017-09-25 0 1.470 1.450 1.490 - - 0 0 - 0.821 0.810 0.832 - - 0 - 0.00%
2017-09-22 0 1.470 1.450 1.470 - - 0 0 - 0.821 0.810 0.821 - - 0 - 0.00%
2017-09-21 0 1.470 1.430 1.470 1.470 1.470 12,000 17,640 1.4700 0.821 0.799 0.821 0.821 0.821 21,482 0.8212 0.00%
2017-09-20 0 1.470 1.460 1.470 1.470 1.470 10,000 14,700 1.4700 0.821 0.816 0.821 0.821 0.821 17,901 0.8212 1.38%
2017-09-19 0 1.450 1.440 1.460 1.450 1.460 168,000 243,660 1.4504 0.810 0.804 0.816 0.810 0.816 300,742 0.8102 -0.68%
2017-09-18 0 1.460 1.450 1.470 - - 0 0 - 0.816 0.810 0.821 - - 0 - 0.00%
2017-09-15 0 1.460 1.450 1.470 1.440 1.470 112,000 164,260 1.4666 0.816 0.810 0.821 0.804 0.821 200,495 0.8193 -1.35%
2017-09-14 0 1.480 1.470 1.480 - - 0 0 - 0.827 0.821 0.827 - - 0 - 0.00%
2017-09-13 0 1.480 1.470 1.480 1.480 1.480 30,000 44,400 1.4800 0.827 0.821 0.827 0.827 0.827 53,704 0.8268 0.00%
2017-09-12 0 1.480 1.470 1.500 - - 800 1,128 1.4100 0.827 0.821 0.838 - - 1,432 0.7877 0.00%
2017-09-11 0 1.480 1.480 1.500 - - 0 0 - 0.827 0.827 0.838 - - 0 - 0.68%
2017-09-08 0 1.470 1.460 1.500 1.470 1.500 50,000 74,300 1.4860 0.821 0.816 0.838 0.821 0.838 89,506 0.8301 -2.00%
2017-09-07 0 1.500 1.470 1.510 1.500 1.500 22,000 33,000 1.5000 0.838 0.821 0.844 0.838 0.838 39,383 0.8379 0.00%
2017-09-06 0 1.500 1.450 1.500 1.480 1.500 20,000 29,840 1.4920 0.838 0.810 0.838 0.827 0.838 35,803 0.8335 3.45%
2017-09-05 0 1.450 1.450 1.470 1.450 1.470 168,000 244,180 1.4535 0.810 0.810 0.821 0.810 0.821 300,742 0.8119 -2.03%
2017-09-04 0 1.480 1.460 1.500 1.440 1.480 192,000 277,940 1.4476 0.827 0.816 0.838 0.804 0.827 343,705 0.8087 -0.67%
2017-09-01 0 1.490 1.480 1.490 1.480 1.580 272,000 419,900 1.5438 0.832 0.827 0.832 0.827 0.883 486,915 0.8624 -2.61%
2017-08-31 0 1.630 1.600 1.630 1.620 1.630 76,000 123,320 1.6226 0.855 0.839 0.855 0.849 0.855 144,942 0.8508 0.62%
2017-08-30 0 1.620 1.610 1.620 1.570 1.630 204,000 330,060 1.6179 0.849 0.844 0.849 0.823 0.855 389,055 0.8484 3.85%
2017-08-29 0 1.560 1.560 1.590 1.560 1.590 56,000 88,400 1.5786 0.818 0.818 0.834 0.818 0.834 106,799 0.8277 -1.27%
2017-08-28 0 1.580 1.550 1.580 1.570 1.580 38,000 59,800 1.5737 0.828 0.813 0.828 0.823 0.828 72,471 0.8252 0.64%
2017-08-25 0 1.570 1.570 1.580 1.560 1.600 60,000 94,440 1.5740 0.823 0.823 0.828 0.818 0.839 114,428 0.8253 -1.26%
2017-08-24 0 1.590 1.570 1.590 1.590 1.600 128,000 203,920 1.5931 0.834 0.823 0.834 0.834 0.839 244,113 0.8354 2.58%
2017-08-22 0 1.550 1.550 1.600 1.550 1.580 495,000 772,530 1.5607 0.813 0.813 0.839 0.813 0.828 944,030 0.8183 -1.90%
2017-08-21 0 1.580 1.570 1.590 1.580 1.580 16,000 25,280 1.5800 0.828 0.823 0.834 0.828 0.828 30,514 0.8285 0.64%
2017-08-18 0 1.570 1.560 1.590 1.550 1.570 115,200 180,544 1.5672 0.823 0.818 0.834 0.813 0.823 219,702 0.8218 -1.26%
2017-08-17 0 1.590 1.570 1.590 1.570 1.600 68,000 108,440 1.5947 0.834 0.823 0.834 0.823 0.839 129,685 0.8362 0.00%
2017-08-16 0 1.590 1.570 1.600 1.580 1.600 120,000 191,700 1.5975 0.834 0.823 0.839 0.828 0.839 228,856 0.8376 1.92%
2017-08-15 0 1.560 1.550 1.570 1.560 1.580 398,000 625,200 1.5709 0.818 0.813 0.823 0.818 0.828 759,038 0.8237 0.00%
2017-08-14 0 1.560 1.560 1.570 1.550 1.570 208,000 323,980 1.5576 0.818 0.818 0.823 0.813 0.823 396,683 0.8167 0.65%
2017-08-11 0 1.550 1.530 1.550 1.550 1.560 20,000 31,100 1.5550 0.813 0.802 0.813 0.813 0.818 38,143 0.8154 -1.90%
2017-08-10 0 1.580 1.550 1.580 1.550 1.600 112,200 176,840 1.5761 0.828 0.813 0.828 0.813 0.839 213,980 0.8264 2.60%
2017-08-09 0 1.540 1.540 1.560 1.540 1.540 10,000 15,400 1.5400 0.807 0.807 0.818 0.807 0.807 19,071 0.8075 0.00%
2017-08-08 0 1.540 1.540 1.560 1.530 1.550 51,600 79,416 1.5391 0.807 0.807 0.818 0.802 0.813 98,408 0.8070 -2.53%
2017-08-07 0 1.580 1.540 1.580 1.550 1.580 192,000 300,000 1.5625 0.828 0.807 0.828 0.813 0.828 366,169 0.8193 1.94%
2017-08-04 0 1.550 1.530 1.550 1.550 1.550 50,000 77,500 1.5500 0.813 0.802 0.813 0.813 0.813 95,357 0.8127 0.00%
2017-08-03 0 1.550 1.520 1.550 - - 0 0 - 0.813 0.797 0.813 - - 0 - -0.64%
2017-08-02 0 1.560 1.530 1.560 1.550 1.560 166,000 257,660 1.5522 0.818 0.802 0.818 0.813 0.818 316,584 0.8139 1.30%
2017-08-01 0 1.540 1.540 1.550 1.520 1.540 42,000 64,360 1.5324 0.807 0.807 0.813 0.797 0.807 80,100 0.8035 0.65%
2017-07-31 0 1.530 1.520 1.540 1.530 1.530 60,000 91,800 1.5300 0.802 0.797 0.807 0.802 0.802 114,428 0.8023 0.00%
2017-07-28 0 1.530 1.520 1.540 - - 0 0 - 0.802 0.797 0.807 - - 0 - 0.00%
2017-07-27 0 1.530 1.530 1.540 - - 0 0 - 0.802 0.802 0.807 - - 0 - 0.00%
2017-07-26 0 1.530 1.520 1.550 1.530 1.530 20,000 30,600 1.5300 0.802 0.797 0.813 0.802 0.802 38,143 0.8023 -0.65%
2017-07-25 0 1.540 1.520 1.550 - - 0 0 - 0.807 0.797 0.813 - - 0 - 0.00%
2017-07-24 0 1.540 1.530 1.550 - - 0 0 - 0.807 0.802 0.813 - - 0 - 0.00%
2017-07-21 0 1.540 1.530 1.540 1.520 1.540 162,000 248,840 1.5360 0.807 0.802 0.807 0.797 0.807 308,955 0.8054 0.65%
2017-07-20 0 1.530 1.530 1.540 1.530 1.530 16,000 24,480 1.5300 0.802 0.802 0.807 0.802 0.802 30,514 0.8023 0.00%
2017-07-19 0 1.530 1.530 1.550 1.520 1.530 100,000 152,820 1.5282 0.802 0.802 0.813 0.797 0.802 190,713 0.8013 -1.29%
2017-07-18 0 1.550 1.530 1.550 - - 0 0 - 0.813 0.802 0.813 - - 0 - 0.00%
2017-07-17 0 1.550 1.530 1.550 1.550 1.560 51,400 79,972 1.5559 0.813 0.802 0.813 0.813 0.818 98,027 0.8158 -0.64%
2017-07-14 0 1.560 1.540 1.560 1.560 1.560 12,000 18,720 1.5600 0.818 0.807 0.818 0.818 0.818 22,886 0.8180 1.96%
2017-07-13 0 1.530 1.530 1.560 1.520 1.580 210,000 322,060 1.5336 0.802 0.802 0.818 0.797 0.828 400,498 0.8041 -1.29%
2017-07-12 0 1.550 1.550 1.580 1.550 1.570 140,000 217,660 1.5547 0.813 0.813 0.828 0.813 0.823 266,998 0.8152 -1.90%
2017-07-11 0 1.580 1.570 1.580 1.580 1.600 22,000 34,800 1.5818 0.828 0.823 0.828 0.828 0.839 41,957 0.8294 0.64%
2017-07-10 0 1.570 1.560 1.570 1.580 1.580 16,000 25,280 1.5800 0.823 0.818 0.823 0.828 0.828 30,514 0.8285 0.64%
2017-07-07 0 1.560 1.560 1.570 1.560 1.570 26,000 40,620 1.5623 0.818 0.818 0.823 0.818 0.823 49,585 0.8192 -0.64%
2017-07-06 0 1.570 1.560 1.570 1.570 1.570 58,000 91,060 1.5700 0.823 0.818 0.823 0.823 0.823 110,614 0.8232 0.00%
2017-07-05 0 1.570 1.550 1.570 1.560 1.580 32,000 50,200 1.5688 0.823 0.813 0.823 0.818 0.828 61,028 0.8226 -0.63%
2017-07-04 0 1.580 1.560 1.580 1.570 1.590 134,000 211,120 1.5755 0.828 0.818 0.828 0.823 0.834 255,556 0.8261 0.64%
2017-07-03 0 1.570 1.570 1.590 1.570 1.570 36,000 56,520 1.5700 0.823 0.823 0.834 0.823 0.823 68,657 0.8232 0.00%
2017-06-30 0 1.570 1.560 1.570 1.540 1.610 394,000 615,060 1.5611 0.823 0.818 0.823 0.807 0.844 751,410 0.8185 -4.85%
2017-06-29 0 1.650 1.620 1.660 1.550 1.680 844,000 1,369,940 1.6232 0.865 0.849 0.870 0.813 0.881 1,609,619 0.8511 6.45%
2017-06-28 0 1.550 1.530 1.550 1.530 1.570 80,000 123,740 1.5468 0.813 0.802 0.813 0.802 0.823 152,571 0.8110 4.03%
2017-06-27 0 1.490 1.480 1.560 1.490 1.550 372,000 566,500 1.5228 0.781 0.776 0.818 0.781 0.813 709,453 0.7985 -1.97%
2017-06-26 0 1.520 1.510 1.530 1.520 1.520 10,000 15,200 1.5200 0.797 0.792 0.802 0.797 0.797 19,071 0.7970 0.66%
2017-06-23 0 1.510 1.500 1.520 1.480 1.530 258,000 386,780 1.4991 0.792 0.787 0.797 0.776 0.802 492,040 0.7861 0.00%
2017-06-22 0 1.510 1.500 1.550 1.510 1.520 34,000 51,400 1.5118 0.792 0.787 0.813 0.792 0.797 64,842 0.7927 -2.58%
2017-06-21 0 1.550 1.530 1.550 1.530 1.550 98,100 151,160 1.5409 0.813 0.802 0.813 0.802 0.813 187,090 0.8080 1.97%
2017-06-20 0 1.520 1.520 1.530 1.510 1.520 30,000 45,500 1.5167 0.797 0.797 0.802 0.792 0.797 57,214 0.7953 0.00%
2017-06-19 0 1.520 1.520 1.540 1.500 1.520 86,000 129,840 1.5098 0.797 0.797 0.807 0.787 0.797 164,013 0.7916 0.00%
2017-06-16 0 1.520 1.510 1.540 1.500 1.520 84,000 127,020 1.5121 0.797 0.792 0.807 0.787 0.797 160,199 0.7929 0.66%
2017-06-15 0 1.510 1.500 1.510 1.490 1.510 88,000 132,280 1.5032 0.792 0.787 0.792 0.781 0.792 167,828 0.7882 -1.31%
2017-06-14 0 1.530 1.510 1.530 1.500 1.530 256,000 388,100 1.5160 0.802 0.792 0.802 0.787 0.802 488,226 0.7949 -1.92%
2017-06-13 0 1.560 1.520 1.560 - - 0 0 - 0.818 0.797 0.818 - - 0 - 0.00%
2017-06-12 0 1.560 1.520 1.570 - - 0 0 - 0.818 0.797 0.823 - - 0 - 0.00%
2017-06-09 0 1.560 1.530 1.570 1.560 1.560 10,000 15,600 1.5600 0.818 0.802 0.823 0.818 0.818 19,071 0.8180 -0.64%
2017-06-08 0 1.570 1.510 1.580 1.570 1.570 10,000 15,700 1.5700 0.823 0.792 0.828 0.823 0.823 19,071 0.8232 -0.63%
2017-06-07 0 1.580 1.510 1.580 1.590 1.590 2,000 3,180 1.5900 0.828 0.792 0.828 0.834 0.834 3,814 0.8337 1.94%
2017-06-06 0 1.550 1.540 1.550 1.550 1.550 26,000 40,300 1.5500 0.813 0.807 0.813 0.813 0.813 49,585 0.8127 1.31%
2017-06-05 0 1.530 1.520 1.630 1.530 1.530 10,000 15,300 1.5300 0.802 0.797 0.855 0.802 0.802 19,071 0.8023 0.66%
2017-06-02 0 1.520 1.520 1.610 1.520 1.540 34,000 52,140 1.5335 0.797 0.797 0.844 0.797 0.807 64,842 0.8041 0.66%
2017-06-01 0 1.510 1.500 1.540 - - 0 0 - 0.792 0.787 0.807 - - 0 - 0.00%
2017-05-31 0 1.510 1.510 1.520 1.460 1.480 20,000 29,360 1.4680 0.792 0.792 0.797 0.766 0.776 38,143 0.7697 -1.95%
2017-05-29 0 1.540 1.520 1.540 1.500 1.540 14,000 21,120 1.5086 0.807 0.797 0.807 0.787 0.807 26,700 0.7910 1.32%
2017-05-26 0 1.520 1.500 1.520 - - 0 0 - 0.797 0.787 0.797 - - 0 - -1.30%
2017-05-25 0 1.540 1.500 1.540 - - 0 0 - 0.807 0.787 0.807 - - 0 - 0.00%
2017-05-24 0 1.540 1.490 1.540 1.490 1.540 4,000 6,060 1.5150 0.807 0.781 0.807 0.781 0.807 7,629 0.7944 3.36%
2017-05-23 0 1.490 1.460 1.490 1.460 1.510 81,200 121,008 1.4902 0.781 0.766 0.781 0.766 0.792 154,859 0.7814 -0.67%
2017-05-22 0 1.500 1.500 1.600 - - 0 0 - 0.787 0.787 0.839 - - 0 - 0.67%
2017-05-19 0 1.490 1.490 1.530 - - 0 0 - 0.781 0.781 0.802 - - 0 - 0.00%
2017-05-18 0 1.490 1.470 1.500 1.490 1.500 52,000 77,580 1.4919 0.781 0.771 0.787 0.781 0.787 99,171 0.7823 -2.61%
2017-05-17 0 1.530 1.500 1.530 - - 0 0 - 0.802 0.787 0.802 - - 0 - 0.00%
2017-05-16 0 1.530 1.500 1.530 1.530 1.550 22,000 33,700 1.5318 0.802 0.787 0.802 0.802 0.813 41,957 0.8032 0.00%
2017-05-15 0 1.530 1.510 1.550 - - 0 0 - 0.802 0.792 0.813 - - 0 - 0.00%
2017-05-12 0 1.530 1.520 1.530 1.540 1.550 32,000 49,400 1.5438 0.802 0.797 0.802 0.807 0.813 61,028 0.8095 -0.65%
2017-05-11 0 1.540 1.490 1.540 1.490 1.540 62,000 92,920 1.4987 0.807 0.781 0.807 0.781 0.807 118,242 0.7858 2.67%
2017-05-10 0 1.500 1.500 1.530 1.500 1.500 38,000 57,000 1.5000 0.787 0.787 0.802 0.787 0.787 72,471 0.7865 0.00%
2017-05-09 0 1.500 1.500 1.510 1.500 1.500 10,000 15,000 1.5000 0.787 0.787 0.792 0.787 0.787 19,071 0.7865 0.00%
2017-05-08 0 1.500 1.490 1.500 1.500 1.500 50,600 75,882 1.4996 0.787 0.781 0.787 0.787 0.787 96,501 0.7863 0.67%
2017-05-05 0 1.490 1.480 1.500 - - 0 0 - 0.781 0.776 0.787 - - 0 - 0.00%
2017-05-04 0 1.490 1.490 1.500 1.490 1.490 20,000 29,800 1.4900 0.781 0.781 0.787 0.781 0.781 38,143 0.7813 -0.67%
2017-05-02 0 1.500 1.500 1.520 1.500 1.500 12,000 18,000 1.5000 0.787 0.787 0.797 0.787 0.787 22,886 0.7865 0.00%
2017-04-28 0 1.500 1.460 1.530 - - 2,000 3,000 1.5000 0.787 0.766 0.802 - - 3,814 0.7865 0.00%
2017-04-27 0 1.500 1.490 1.510 - - 0 0 - 0.787 0.781 0.792 - - 0 - 0.00%
2017-04-26 0 1.500 1.500 1.510 1.500 1.500 50,000 75,000 1.5000 0.787 0.787 0.792 0.787 0.787 95,357 0.7865 0.00%
2017-04-25 0 1.500 1.490 1.520 1.490 1.520 194,000 290,980 1.4999 0.787 0.781 0.797 0.781 0.797 369,984 0.7865 0.00%
2017-04-24 0 1.500 1.490 1.500 1.500 1.500 28,000 42,000 1.5000 0.787 0.781 0.787 0.787 0.787 53,400 0.7865 0.00%
2017-04-21 0 1.500 1.490 1.510 1.500 1.500 50,000 75,000 1.5000 0.787 0.781 0.792 0.787 0.787 95,357 0.7865 0.00%
2017-04-20 0 1.500 1.490 1.530 1.500 1.500 100,000 150,000 1.5000 0.787 0.781 0.802 0.787 0.787 190,713 0.7865 0.00%
2017-04-19 0 1.500 1.490 1.520 1.500 1.500 26,000 39,000 1.5000 0.787 0.781 0.797 0.787 0.787 49,585 0.7865 0.00%
2017-04-18 0 1.500 1.490 1.530 1.500 1.530 92,000 138,840 1.5091 0.787 0.781 0.802 0.787 0.802 175,456 0.7913 0.00%
2017-04-13 0 1.500 1.490 1.500 1.500 1.500 28,000 42,000 1.5000 0.787 0.781 0.787 0.787 0.787 53,400 0.7865 0.67%
2017-04-12 0 1.490 1.490 1.500 1.490 1.500 58,000 86,720 1.4952 0.781 0.781 0.787 0.781 0.787 110,614 0.7840 -0.67%
2017-04-11 0 1.500 1.500 1.510 1.500 1.510 61,200 91,964 1.5027 0.787 0.787 0.792 0.787 0.792 116,716 0.7879 0.00%
2017-04-10 0 1.500 1.490 1.500 1.490 1.500 106,000 158,500 1.4953 0.787 0.781 0.787 0.781 0.787 202,156 0.7840 0.00%
2017-04-07 0 1.500 1.490 1.510 - - 0 0 - 0.787 0.781 0.792 - - 0 - 0.00%
2017-04-06 0 1.500 1.490 1.530 1.500 1.500 44,000 66,000 1.5000 0.787 0.781 0.802 0.787 0.787 83,914 0.7865 -0.66%
2017-04-05 0 1.510 1.500 1.530 1.500 1.510 40,000 60,200 1.5050 0.792 0.787 0.802 0.787 0.792 76,285 0.7891 1.34%
2017-04-03 0 1.490 1.480 1.520 - - 0 0 - 0.781 0.776 0.797 - - 0 - 0.00%
2017-03-31 0 1.490 1.490 1.510 1.490 1.490 2,000 2,980 1.4900 0.781 0.781 0.792 0.781 0.781 3,814 0.7813 -0.67%
2017-03-30 0 1.500 1.500 1.520 1.500 1.500 30,000 45,000 1.5000 0.787 0.787 0.797 0.787 0.787 57,214 0.7865 0.67%
2017-03-29 0 1.490 1.490 1.500 1.490 1.550 406,000 610,200 1.5030 0.781 0.781 0.787 0.781 0.813 774,295 0.7881 -0.67%
2017-03-28 0 1.500 1.470 1.500 1.480 1.500 70,000 104,000 1.4857 0.787 0.771 0.787 0.776 0.787 133,499 0.7790 2.04%
2017-03-27 0 1.470 1.470 1.490 1.470 1.470 10,000 14,700 1.4700 0.771 0.771 0.781 0.771 0.771 19,071 0.7708 0.00%
2017-03-24 0 1.470 1.470 1.480 - - 0 0 - 0.771 0.771 0.776 - - 0 - 0.00%
2017-03-23 0 1.470 1.470 1.490 - - 0 0 - 0.771 0.771 0.781 - - 0 - 0.00%
2017-03-22 0 1.470 1.460 1.510 - - 0 0 - 0.771 0.766 0.792 - - 0 - 0.00%
2017-03-21 0 1.470 1.460 1.470 1.470 1.470 54,000 79,380 1.4700 0.771 0.766 0.771 0.771 0.771 102,985 0.7708 -0.68%
2017-03-20 0 1.480 1.480 1.490 1.470 1.490 34,000 50,260 1.4782 0.776 0.776 0.781 0.771 0.781 64,842 0.7751 -0.67%
2017-03-17 0 1.490 1.470 1.490 1.490 1.490 30,000 44,700 1.4900 0.781 0.771 0.781 0.781 0.781 57,214 0.7813 0.00%
2017-03-16 0 1.490 1.470 1.500 1.490 1.490 130,000 193,700 1.4900 0.781 0.771 0.787 0.781 0.781 247,927 0.7813 1.36%
2017-03-15 0 1.470 1.460 1.470 1.470 1.470 44,000 64,680 1.4700 0.771 0.766 0.771 0.771 0.771 83,914 0.7708 0.00%
2017-03-14 0 1.470 1.450 1.490 1.470 1.470 40,000 58,800 1.4700 0.771 0.760 0.781 0.771 0.771 76,285 0.7708 0.00%
2017-03-13 0 1.470 1.470 1.480 1.450 1.460 42,000 61,300 1.4595 0.771 0.771 0.776 0.760 0.766 80,100 0.7653 -0.68%
2017-03-10 0 1.480 1.460 1.490 - - 0 0 - 0.776 0.766 0.781 - - 0 - 0.00%
2017-03-09 0 1.480 1.470 1.500 - - 0 0 - 0.776 0.771 0.787 - - 0 - 0.00%
2017-03-08 0 1.480 1.460 1.490 - - 0 0 - 0.776 0.766 0.781 - - 0 - 0.00%
2017-03-07 0 1.480 1.470 1.490 1.480 1.480 50,000 74,000 1.4800 0.776 0.771 0.781 0.776 0.776 95,357 0.7760 0.00%
2017-03-06 0 1.480 1.470 1.490 - - 0 0 - 0.776 0.771 0.781 - - 0 - 0.00%
2017-03-03 0 1.480 1.470 1.490 - - 0 0 - 0.776 0.771 0.781 - - 0 - 0.00%
2017-03-02 0 1.480 1.470 1.490 1.480 1.490 162,000 240,500 1.4846 0.776 0.771 0.781 0.776 0.781 308,955 0.7784 -0.67%
2017-03-01 0 1.490 1.460 1.490 1.460 1.500 44,000 65,380 1.4859 0.781 0.766 0.781 0.766 0.787 83,914 0.7791 0.00%
2017-02-28 0 1.490 1.460 1.490 1.380 1.500 974,000 1,406,080 1.4436 0.781 0.766 0.781 0.724 0.787 1,857,546 0.7570 -0.67%
2017-02-27 0 1.500 1.500 1.520 1.380 1.520 268,000 391,720 1.4616 0.787 0.787 0.797 0.724 0.797 511,111 0.7664 0.00%
2017-02-24 0 1.500 1.490 1.500 1.500 1.510 58,000 87,500 1.5086 0.787 0.781 0.787 0.787 0.792 110,614 0.7910 0.00%
2017-02-23 0 1.500 1.500 1.530 - - 0 0 - 0.787 0.787 0.802 - - 0 - 0.00%
2017-02-22 0 1.500 1.500 1.510 1.500 1.500 36,000 54,000 1.5000 0.787 0.787 0.792 0.787 0.787 68,657 0.7865 -0.66%
2017-02-21 0 1.510 1.510 1.530 1.510 1.530 90,000 137,100 1.5233 0.792 0.792 0.802 0.792 0.802 171,642 0.7988 0.67%
2017-02-20 0 1.500 1.490 1.550 - - 0 0 - 0.787 0.781 0.813 - - 0 - 0.00%
2017-02-17 0 1.500 1.500 1.520 1.500 1.500 20,000 30,000 1.5000 0.787 0.787 0.797 0.787 0.787 38,143 0.7865 0.00%
2017-02-16 0 1.500 1.470 1.500 1.480 1.510 34,000 50,860 1.4959 0.787 0.771 0.787 0.776 0.792 64,842 0.7844 -3.23%
2017-02-15 0 1.550 1.500 1.550 1.550 1.550 2,000 3,100 1.5500 0.813 0.787 0.813 0.813 0.813 3,814 0.8127 3.33%
2017-02-14 0 1.500 1.460 1.550 1.500 1.500 10,000 15,000 1.5000 0.787 0.766 0.813 0.787 0.787 19,071 0.7865 0.00%
2017-02-13 0 1.500 1.500 1.530 1.500 1.500 4,000 6,000 1.5000 0.787 0.787 0.802 0.787 0.787 7,629 0.7865 0.00%
2017-02-10 0 1.500 1.500 1.520 1.500 1.500 30,000 45,000 1.5000 0.787 0.787 0.797 0.787 0.787 57,214 0.7865 0.67%
2017-02-09 0 1.490 1.490 1.530 1.490 1.500 63,000 94,420 1.4987 0.781 0.781 0.802 0.781 0.787 120,149 0.7859 -0.67%
2017-02-08 0 1.500 1.500 1.550 1.500 1.500 26,000 39,000 1.5000 0.787 0.787 0.813 0.787 0.787 49,585 0.7865 0.00%
2017-02-07 0 1.500 1.500 1.540 1.500 1.500 96,000 144,000 1.5000 0.787 0.787 0.807 0.787 0.787 183,085 0.7865 0.67%
2017-02-06 0 1.490 1.490 1.540 1.490 1.490 20,000 29,800 1.4900 0.781 0.781 0.807 0.781 0.781 38,143 0.7813 -0.67%
2017-02-03 0 1.500 1.500 1.540 - - 0 0 - 0.787 0.787 0.807 - - 0 - 0.00%
2017-02-02 0 1.500 1.470 1.520 - - 0 0 - 0.787 0.771 0.797 - - 0 - 0.00%
2017-02-01 0 1.500 1.460 1.500 - - 0 0 - 0.787 0.766 0.787 - - 0 - 0.00%
2017-01-27 0 1.500 1.470 1.500 1.460 1.500 8,000 11,760 1.4700 0.787 0.771 0.787 0.766 0.787 15,257 0.7708 0.67%
2017-01-26 0 1.490 1.490 1.500 1.490 1.490 98,000 146,020 1.4900 0.781 0.781 0.787 0.781 0.781 186,899 0.7813 1.36%
2017-01-25 0 1.470 1.470 1.500 1.470 1.550 110,000 166,720 1.5156 0.771 0.771 0.787 0.771 0.813 209,784 0.7947 -3.29%
2017-01-24 0 1.520 1.490 1.520 1.520 1.520 30,000 45,600 1.5200 0.797 0.781 0.797 0.797 0.797 57,214 0.7970 0.00%
2017-01-23 0 1.520 1.480 1.520 - - 0 0 - 0.797 0.776 0.797 - - 0 - 0.00%
2017-01-20 0 1.520 1.480 1.520 1.480 1.520 66,000 99,040 1.5006 0.797 0.776 0.797 0.776 0.797 125,871 0.7868 0.66%
2017-01-19 0 1.510 1.430 1.510 1.500 1.510 40,000 60,180 1.5045 0.792 0.750 0.792 0.787 0.792 76,285 0.7889 0.67%
2017-01-18 0 1.500 1.450 1.510 - - 0 0 - 0.787 0.760 0.792 - - 0 - 0.00%
2017-01-17 0 1.500 1.440 1.500 1.500 1.500 36,000 54,000 1.5000 0.787 0.755 0.787 0.787 0.787 68,657 0.7865 0.00%
2017-01-16 0 1.500 1.480 1.500 1.480 1.500 150,000 223,980 1.4932 0.787 0.776 0.787 0.776 0.787 286,070 0.7830 1.35%
2017-01-13 0 1.480 1.450 1.490 1.490 1.490 16,000 23,840 1.4900 0.776 0.760 0.781 0.781 0.781 30,514 0.7813 1.37%
2017-01-12 0 1.460 1.460 1.480 1.440 1.500 97,800 143,476 1.4670 0.766 0.766 0.776 0.755 0.787 186,517 0.7692 1.39%
2017-01-11 0 1.440 1.430 1.440 1.430 1.440 68,000 97,380 1.4321 0.755 0.750 0.755 0.750 0.755 129,685 0.7509 0.70%
2017-01-10 0 1.430 1.430 1.440 1.430 1.440 162,000 232,480 1.4351 0.750 0.750 0.755 0.750 0.755 308,955 0.7525 0.00%
2017-01-09 0 1.430 1.430 1.440 1.430 1.430 32,000 45,760 1.4300 0.750 0.750 0.755 0.750 0.750 61,028 0.7498 0.00%
2017-01-06 0 1.430 1.420 1.440 1.420 1.430 100,000 142,900 1.4290 0.750 0.745 0.755 0.745 0.750 190,713 0.7493 0.00%
2017-01-05 0 1.430 1.430 1.450 1.430 1.430 92,000 131,560 1.4300 0.750 0.750 0.760 0.750 0.750 175,456 0.7498 0.00%
2017-01-04 0 1.430 1.430 1.440 1.430 1.430 12,000 17,160 1.4300 0.750 0.750 0.755 0.750 0.750 22,886 0.7498 0.00%
2017-01-03 0 1.430 1.400 1.460 - - 0 0 - 0.750 0.734 0.766 - - 0 - 0.00%
2016-12-30 0 1.430 1.420 1.440 1.420 1.430 160,000 228,600 1.4288 0.750 0.745 0.755 0.745 0.750 305,141 0.7492 0.00%
2016-12-29 0 1.430 1.430 1.460 1.420 1.430 90,000 128,400 1.4267 0.750 0.750 0.766 0.745 0.750 171,642 0.7481 -1.38%
2016-12-28 0 1.450 1.420 1.470 1.450 1.450 30,000 43,500 1.4500 0.760 0.745 0.771 0.760 0.760 57,214 0.7603 2.11%
2016-12-23 0 1.420 1.420 1.430 - - 0 0 - 0.745 0.745 0.750 - - 0 - 0.00%
2016-12-22 0 1.420 1.400 1.450 - - 0 0 - 0.745 0.734 0.760 - - 0 - 0.00%
2016-12-21 0 1.420 1.420 1.440 - - 0 0 - 0.745 0.745 0.755 - - 0 - 1.43%
2016-12-20 0 1.400 1.400 1.450 - - 0 0 - 0.734 0.734 0.760 - - 0 - 0.00%
2016-12-19 0 1.400 1.400 1.450 1.400 1.450 88,000 125,580 1.4270 0.734 0.734 0.760 0.734 0.760 167,828 0.7483 -0.71%
2016-12-16 0 1.410 1.390 1.450 1.390 1.550 424,000 616,680 1.4544 0.739 0.729 0.760 0.729 0.813 808,624 0.7626 1.44%
2016-12-15 0 1.390 1.390 1.450 - - 10,000 14,000 1.4000 0.729 0.729 0.760 - - 19,071 0.7341 0.00%
2016-12-14 0 1.390 1.390 1.430 1.390 1.390 18,000 25,020 1.3900 0.729 0.729 0.750 0.729 0.729 34,328 0.7288 -2.80%
2016-12-13 0 1.430 1.400 1.470 - - 0 0 - 0.750 0.734 0.771 - - 0 - 0.00%
2016-12-12 0 1.430 1.390 1.430 1.430 1.430 32,000 45,760 1.4300 0.750 0.729 0.750 0.750 0.750 61,028 0.7498 0.00%
2016-12-09 0 1.430 1.380 1.430 - - 0 0 - 0.750 0.724 0.750 - - 0 - 0.00%
2016-12-08 0 1.430 1.430 1.450 1.410 1.430 16,000 22,720 1.4200 0.750 0.750 0.760 0.739 0.750 30,514 0.7446 -1.38%
2016-12-07 0 1.450 1.410 1.450 1.450 1.450 30,000 43,500 1.4500 0.760 0.739 0.760 0.760 0.760 57,214 0.7603 0.00%
2016-12-06 0 1.450 1.390 1.450 1.450 1.450 14,000 20,300 1.4500 0.760 0.729 0.760 0.760 0.760 26,700 0.7603 0.69%
2016-12-05 0 1.440 1.430 1.440 1.430 1.440 34,000 48,900 1.4382 0.755 0.750 0.755 0.750 0.755 64,842 0.7541 0.00%
2016-12-02 0 1.440 1.390 1.440 - - 0 0 - 0.755 0.729 0.755 - - 0 - 0.00%
2016-12-01 0 1.440 1.390 1.440 1.390 1.440 92,000 129,920 1.4122 0.755 0.729 0.755 0.729 0.755 175,456 0.7405 0.00%
2016-11-30 0 1.440 1.420 1.440 1.450 1.450 20,000 29,000 1.4500 0.755 0.745 0.755 0.760 0.760 38,143 0.7603 0.00%
2016-11-29 0 1.440 1.390 1.440 1.440 1.440 30,000 43,200 1.4400 0.755 0.729 0.755 0.755 0.755 57,214 0.7551 0.70%
2016-11-28 0 1.430 1.420 1.430 1.430 1.440 60,000 85,900 1.4317 0.750 0.745 0.750 0.750 0.755 114,428 0.7507 -0.69%
2016-11-25 0 1.440 1.420 1.440 - - 0 0 - 0.755 0.745 0.755 - - 0 - 0.00%
2016-11-24 0 1.440 1.410 1.440 - - 0 0 - 0.755 0.739 0.755 - - 0 - 0.00%
2016-11-23 0 1.440 1.400 1.440 1.440 1.440 10,000 14,400 1.4400 0.755 0.734 0.755 0.755 0.755 19,071 0.7551 1.41%
2016-11-22 0 1.420 1.420 1.440 1.420 1.420 2,000 2,840 1.4200 0.745 0.745 0.755 0.745 0.745 3,814 0.7446 0.71%
2016-11-21 0 1.410 1.400 1.440 - - 0 0 - 0.739 0.734 0.755 - - 0 - 0.00%
2016-11-18 0 1.410 1.410 1.450 1.410 1.430 25,200 35,896 1.4244 0.739 0.739 0.760 0.739 0.750 48,060 0.7469 -1.40%
2016-11-17 0 1.430 1.400 1.430 1.400 1.430 102,000 145,800 1.4294 0.750 0.734 0.750 0.734 0.750 194,527 0.7495 0.00%
2016-11-16 0 1.430 1.410 1.430 1.430 1.430 90,000 128,700 1.4300 0.750 0.739 0.750 0.750 0.750 171,642 0.7498 0.00%
2016-11-15 0 1.430 1.400 1.430 1.430 1.440 12,000 17,260 1.4383 0.750 0.734 0.750 0.750 0.755 22,886 0.7542 0.00%
2016-11-14 0 1.430 1.420 1.430 1.430 1.430 96,000 137,280 1.4300 0.750 0.745 0.750 0.750 0.750 183,085 0.7498 0.00%
2016-11-11 0 1.430 1.400 1.430 1.430 1.440 170,000 243,600 1.4329 0.750 0.734 0.750 0.750 0.755 324,212 0.7514 0.00%
2016-11-10 0 1.430 1.410 1.450 - - 0 0 - 0.750 0.739 0.760 - - 0 - 0.00%
2016-11-09 0 1.430 1.410 1.430 1.430 1.440 34,000 48,880 1.4376 0.750 0.739 0.750 0.750 0.755 64,842 0.7538 0.00%
2016-11-08 0 1.430 1.430 1.470 1.430 1.430 31,000 44,300 1.4290 0.750 0.750 0.771 0.750 0.750 59,121 0.7493 0.00%
2016-11-07 0 1.430 1.430 1.490 1.430 1.430 6,000 8,580 1.4300 0.750 0.750 0.781 0.750 0.750 11,443 0.7498 -0.69%
2016-11-04 0 1.440 1.430 1.480 - - 0 0 - 0.755 0.750 0.776 - - 0 - 0.00%
2016-11-03 0 1.440 1.440 1.480 1.440 1.440 30,000 43,200 1.4400 0.755 0.755 0.776 0.755 0.755 57,214 0.7551 0.00%
2016-11-02 0 1.440 1.440 1.490 1.440 1.440 30,000 43,200 1.4400 0.755 0.755 0.781 0.755 0.755 57,214 0.7551 -1.37%
2016-11-01 0 1.460 1.430 1.460 1.460 1.470 50,000 73,200 1.4640 0.766 0.750 0.766 0.766 0.771 95,357 0.7676 -0.68%
2016-10-31 0 1.470 1.420 1.470 - - 0 0 - 0.771 0.745 0.771 - - 0 - 0.00%
2016-10-28 0 1.470 1.430 1.470 1.450 1.470 32,000 46,440 1.4513 0.771 0.750 0.771 0.760 0.771 61,028 0.7610 0.00%
2016-10-27 0 1.470 1.430 1.480 1.400 1.470 68,000 96,740 1.4226 0.771 0.750 0.776 0.734 0.771 129,685 0.7460 -0.68%
2016-10-26 0 1.480 1.430 1.480 - - 0 0 - 0.776 0.750 0.776 - - 0 - 0.00%
2016-10-25 0 1.480 1.440 1.480 - - 0 0 - 0.776 0.755 0.776 - - 0 - 0.00%
2016-10-24 0 1.480 1.440 1.480 1.470 1.500 46,000 67,740 1.4726 0.776 0.755 0.776 0.771 0.787 87,728 0.7722 -1.33%
2016-10-20 0 1.500 1.500 1.520 1.490 1.490 12,000 17,880 1.4900 0.787 0.787 0.797 0.781 0.781 22,886 0.7813 2.74%
2016-10-19 0 1.460 1.430 1.490 - - 0 0 - 0.766 0.750 0.781 - - 0 - 0.00%
2016-10-18 0 1.460 1.430 1.490 - - 0 0 - 0.766 0.750 0.781 - - 0 - 0.00%
2016-10-17 0 1.460 1.440 1.490 - - 0 0 - 0.766 0.755 0.781 - - 0 - 0.00%
2016-10-14 0 1.460 1.430 1.460 1.450 1.470 68,000 99,060 1.4568 0.766 0.750 0.766 0.760 0.771 129,685 0.7639 -0.68%
2016-10-13 0 1.470 1.460 1.490 - - 0 0 - 0.771 0.766 0.781 - - 0 - 0.00%
2016-10-12 0 1.470 1.440 1.470 - - 0 0 - 0.771 0.755 0.771 - - 0 - 0.00%
2016-10-11 0 1.470 1.450 1.470 - - 0 0 - 0.771 0.760 0.771 - - 0 - 0.00%
2016-10-07 0 1.470 1.440 1.480 1.450 1.470 102,000 149,440 1.4651 0.771 0.755 0.776 0.760 0.771 194,527 0.7682 -1.34%
2016-10-06 0 1.490 1.480 1.490 1.470 1.490 114,000 168,400 1.4772 0.781 0.776 0.781 0.771 0.781 217,413 0.7746 0.68%
2016-10-05 0 1.480 1.470 1.480 1.430 1.520 350,000 516,580 1.4759 0.776 0.771 0.776 0.750 0.797 667,496 0.7739 3.50%
2016-10-04 0 1.430 1.430 1.450 1.430 1.440 30,000 43,000 1.4333 0.750 0.750 0.760 0.750 0.755 57,214 0.7516 2.14%
2016-10-03 0 1.400 1.400 1.440 1.400 1.400 32,000 44,800 1.4000 0.734 0.734 0.755 0.734 0.734 61,028 0.7341 -1.41%
2016-09-30 0 1.420 1.380 1.440 1.400 1.430 104,000 147,060 1.4140 0.745 0.724 0.755 0.734 0.750 198,342 0.7414 0.71%
2016-09-29 0 1.410 1.380 1.430 1.410 1.410 60,000 84,600 1.4100 0.739 0.724 0.750 0.739 0.739 114,428 0.7393 0.00%
2016-09-28 0 1.410 1.380 1.420 1.370 1.410 380,000 533,660 1.4044 0.739 0.724 0.745 0.718 0.739 724,710 0.7364 0.00%
2016-09-27 0 1.410 1.390 1.420 1.390 1.410 260,000 364,900 1.4035 0.739 0.729 0.745 0.729 0.739 495,854 0.7359 4.44%
2016-09-26 0 1.350 1.330 1.350 1.320 1.350 10,400 13,968 1.3431 0.708 0.697 0.708 0.692 0.708 19,834 0.7042 2.27%
2016-09-23 0 1.320 1.320 1.350 1.320 1.350 68,000 90,640 1.3329 0.692 0.692 0.708 0.692 0.708 129,685 0.6989 -1.49%
2016-09-22 0 1.340 1.330 1.370 - - 0 0 - 0.703 0.697 0.718 - - 0 - 0.00%
2016-09-21 0 1.340 1.330 1.380 - - 0 0 - 0.703 0.697 0.724 - - 0 - 0.00%
2016-09-20 0 1.340 1.340 1.390 - - 0 0 - 0.703 0.703 0.729 - - 0 - 0.00%
2016-09-19 0 1.340 1.320 1.380 - - 0 0 - 0.703 0.692 0.724 - - 0 - 0.00%
2016-09-15 0 1.340 1.340 1.370 - - 0 0 - 0.703 0.703 0.718 - - 0 - 0.00%
2016-09-14 0 1.340 1.340 1.370 1.330 1.330 6,000 7,980 1.3300 0.703 0.703 0.718 0.697 0.697 11,443 0.6974 -0.74%
2016-09-13 0 1.350 1.350 1.390 1.340 1.350 78,000 105,200 1.3487 0.708 0.708 0.729 0.703 0.708 148,756 0.7072 -1.46%
2016-09-12 0 1.370 1.330 1.400 1.340 1.370 46,000 62,240 1.3530 0.718 0.697 0.734 0.703 0.718 87,728 0.7095 1.48%
2016-09-09 0 1.350 1.340 1.370 1.350 1.350 120,000 162,000 1.3500 0.708 0.703 0.718 0.708 0.708 228,856 0.7079 0.00%
2016-09-08 0 1.350 1.350 1.370 - - 0 0 - 0.708 0.708 0.718 - - 0 - 0.00%
2016-09-07 0 1.350 1.350 1.390 - - 0 0 - 0.708 0.708 0.729 - - 0 - 0.75%
2016-09-06 0 1.340 1.340 1.370 1.340 1.350 30,000 40,420 1.3473 0.703 0.703 0.718 0.703 0.708 57,214 0.7065 -0.74%
2016-09-05 0 1.350 1.330 1.380 1.350 1.350 20,000 27,000 1.3500 0.708 0.697 0.724 0.708 0.708 38,143 0.7079 -0.74%
2016-09-02 0 1.360 1.360 1.400 1.350 1.390 72,000 99,720 1.3850 0.713 0.713 0.734 0.708 0.729 137,313 0.7262 -2.16%
2016-09-01 0 1.390 1.310 1.390 1.390 1.440 122,000 170,180 1.3949 0.729 0.687 0.729 0.729 0.755 232,670 0.7314 2.96%
2016-08-31 0 1.450 1.440 1.470 1.440 1.450 30,000 43,300 1.4433 0.708 0.703 0.718 0.703 0.708 61,452 0.7046 -1.36%
2016-08-30 0 1.470 1.450 1.470 1.450 1.480 50,000 73,300 1.4660 0.718 0.708 0.718 0.708 0.723 102,420 0.7157 2.08%
2016-08-29 0 1.440 1.440 1.470 1.440 1.470 100,000 145,600 1.4560 0.703 0.703 0.718 0.703 0.718 204,840 0.7108 0.70%
2016-08-26 0 1.430 1.430 1.460 1.420 1.420 10,000 14,200 1.4200 0.698 0.698 0.713 0.693 0.693 20,484 0.6932 0.00%
2016-08-25 0 1.430 1.430 1.450 - - 0 0 - 0.698 0.698 0.708 - - 0 - 0.00%
2016-08-24 0 1.430 1.440 1.450 1.370 1.460 312,000 444,060 1.4233 0.698 0.703 0.708 0.669 0.713 639,101 0.6948 -1.38%
2016-08-23 0 1.450 1.450 1.490 - - 0 0 - 0.708 0.708 0.727 - - 0 - 0.00%
2016-08-22 0 1.450 1.450 1.480 1.450 1.480 30,000 43,800 1.4600 0.708 0.708 0.723 0.708 0.723 61,452 0.7128 -2.03%
2016-08-19 0 1.480 1.450 1.480 - - 0 0 - 0.723 0.708 0.723 - - 0 - 0.00%
2016-08-18 0 1.480 1.450 1.520 1.460 1.480 50,000 73,220 1.4644 0.723 0.708 0.742 0.713 0.723 102,420 0.7149 1.37%
2016-08-17 0 1.460 1.450 1.480 1.460 1.460 20,000 29,200 1.4600 0.713 0.708 0.723 0.713 0.713 40,968 0.7128 0.00%
2016-08-16 0 1.460 1.450 1.480 1.460 1.460 12,000 17,520 1.4600 0.713 0.708 0.723 0.713 0.713 24,581 0.7128 0.69%
2016-08-15 0 1.450 1.450 1.480 1.450 1.450 46,000 66,700 1.4500 0.708 0.708 0.723 0.708 0.708 94,226 0.7079 0.00%
2016-08-12 0 1.450 1.450 1.480 1.450 1.450 14,000 20,300 1.4500 0.708 0.708 0.723 0.708 0.708 28,678 0.7079 0.00%
2016-08-11 0 1.450 1.450 1.480 1.450 1.480 22,000 32,180 1.4627 0.708 0.708 0.723 0.708 0.723 45,065 0.7141 -1.36%
2016-08-10 0 1.470 1.430 1.490 1.460 1.470 26,000 38,160 1.4677 0.718 0.698 0.727 0.713 0.718 53,258 0.7165 0.68%
2016-08-09 0 1.460 1.420 1.470 1.460 1.460 20,000 29,200 1.4600 0.713 0.693 0.718 0.713 0.713 40,968 0.7128 0.00%
2016-08-08 0 1.460 1.440 1.470 1.450 1.460 60,000 87,400 1.4567 0.713 0.703 0.718 0.708 0.713 122,904 0.7111 1.39%
2016-08-05 0 1.440 1.440 1.460 1.440 1.460 20,000 29,020 1.4510 0.703 0.703 0.713 0.703 0.713 40,968 0.7084 1.41%
2016-08-04 0 1.420 1.430 1.470 1.410 1.450 149,000 211,650 1.4205 0.693 0.698 0.718 0.688 0.708 305,212 0.6935 -2.07%
2016-08-03 0 1.450 1.420 1.470 - - 0 0 - 0.708 0.693 0.718 - - 0 - 0.00%
2016-08-01 0 1.450 1.450 1.480 1.450 1.450 28,000 40,600 1.4500 0.708 0.708 0.723 0.708 0.708 57,355 0.7079 0.00%
2016-07-29 0 1.450 1.450 1.490 - - 0 0 - 0.708 0.708 0.727 - - 0 - 0.00%
2016-07-28 0 1.450 1.440 1.500 - - 0 0 - 0.708 0.703 0.732 - - 0 - 0.00%
2016-07-27 0 1.450 1.440 1.480 1.450 1.450 20,000 29,000 1.4500 0.708 0.703 0.723 0.708 0.708 40,968 0.7079 0.69%
2016-07-26 0 1.440 1.440 1.470 1.400 1.510 287,000 415,730 1.4485 0.703 0.703 0.718 0.683 0.737 587,891 0.7072 -2.04%
2016-07-25 0 1.470 1.450 1.470 - - 2 3 1.5000 0.718 0.708 0.718 - - 4 0.7323 0.00%
2016-07-22 0 1.470 1.460 1.490 1.470 1.470 30,000 44,100 1.4700 0.718 0.713 0.727 0.718 0.718 61,452 0.7176 -0.68%
2016-07-21 0 1.480 1.470 1.520 1.480 1.480 14,000 20,720 1.4800 0.723 0.718 0.742 0.723 0.723 28,678 0.7225 0.68%
2016-07-20 0 1.470 1.470 1.500 1.470 1.500 30,000 44,640 1.4880 0.718 0.718 0.732 0.718 0.732 61,452 0.7264 -2.00%
2016-07-19 0 1.500 1.480 1.500 1.490 1.500 32,000 47,780 1.4931 0.732 0.723 0.732 0.727 0.732 65,549 0.7289 0.00%
2016-07-18 0 1.500 1.480 1.500 - - 0 0 - 0.732 0.723 0.732 - - 0 - 0.00%
2016-07-15 0 1.500 1.480 1.500 1.450 1.550 302,000 453,240 1.5008 0.732 0.723 0.732 0.708 0.757 618,617 0.7327 2.74%
2016-07-14 0 1.460 1.420 1.460 1.450 1.460 84,000 122,160 1.4543 0.713 0.693 0.713 0.708 0.713 172,066 0.7100 2.82%
2016-07-13 0 1.420 1.400 1.440 1.420 1.420 24,000 34,080 1.4200 0.693 0.683 0.703 0.693 0.693 49,162 0.6932 0.00%
2016-07-12 0 1.420 1.420 1.440 - - 0 0 - 0.693 0.693 0.703 - - 0 - 0.00%
2016-07-11 0 1.420 1.420 1.450 1.400 1.420 114,000 161,840 1.4196 0.693 0.693 0.708 0.683 0.693 233,518 0.6931 0.71%
2016-07-08 0 1.410 1.400 1.440 - - 0 0 - 0.688 0.683 0.703 - - 0 - 0.00%
2016-07-07 0 1.410 1.400 1.430 1.400 1.410 30,000 42,100 1.4033 0.688 0.683 0.698 0.683 0.688 61,452 0.6851 0.00%
2016-07-06 0 1.410 1.410 1.440 1.390 1.420 98,000 137,400 1.4020 0.688 0.688 0.703 0.679 0.693 200,743 0.6845 2.92%
2016-07-05 0 1.370 1.370 1.400 1.370 1.370 14,000 19,180 1.3700 0.669 0.669 0.683 0.669 0.669 28,678 0.6688 0.74%
2016-07-04 0 1.360 1.360 1.390 1.360 1.400 88,000 121,340 1.3789 0.664 0.664 0.679 0.664 0.683 180,259 0.6731 -2.86%
2016-06-30 0 1.400 1.400 1.410 1.380 1.400 80,000 111,380 1.3923 0.683 0.683 0.688 0.674 0.683 163,872 0.6797 0.72%
2016-06-29 0 1.390 1.380 1.390 1.380 1.420 229,000 319,350 1.3945 0.679 0.674 0.679 0.674 0.693 469,084 0.6808 2.96%
2016-06-28 0 1.350 1.300 1.400 1.320 1.350 112,000 149,340 1.3334 0.659 0.635 0.683 0.644 0.659 229,421 0.6509 0.75%
2016-06-27 0 1.340 1.280 1.340 - - 0 0 - 0.654 0.625 0.654 - - 0 - 0.00%
2016-06-24 0 1.340 1.340 1.360 1.330 1.330 10,000 13,300 1.3300 0.654 0.654 0.664 0.649 0.649 20,484 0.6493 0.00%
2016-06-23 0 1.340 1.330 1.380 1.340 1.360 34,000 45,840 1.3482 0.654 0.649 0.674 0.654 0.664 69,646 0.6582 -1.47%
2016-06-22 0 1.360 1.310 1.360 1.360 1.360 8,000 10,880 1.3600 0.664 0.640 0.664 0.664 0.664 16,387 0.6639 -0.73%
2016-06-21 0 1.370 1.310 1.370 - - 0 0 - 0.669 0.640 0.669 - - 0 - 0.00%
2016-06-20 0 1.370 1.340 1.370 - - 0 0 - 0.669 0.654 0.669 - - 0 - -0.72%
2016-06-17 0 1.380 1.360 1.380 - - 0 0 - 0.674 0.664 0.674 - - 0 - 0.00%
2016-06-16 0 1.380 1.370 1.380 1.350 1.420 180,000 246,700 1.3706 0.674 0.669 0.674 0.659 0.693 368,712 0.6691 2.22%
2016-06-15 0 1.350 1.330 1.350 1.320 1.450 60,000 81,820 1.3637 0.659 0.649 0.659 0.644 0.708 122,904 0.6657 3.85%
2016-06-14 0 1.300 1.300 1.350 - - 0 0 - 0.635 0.635 0.659 - - 0 - 0.00%
2016-06-13 0 1.300 1.270 1.330 - - 0 0 - 0.635 0.620 0.649 - - 0 - 0.00%
2016-06-10 0 1.300 1.280 1.300 1.330 1.340 16,000 21,400 1.3375 0.635 0.625 0.635 0.649 0.654 32,774 0.6529 -0.76%
2016-06-08 0 1.310 1.280 1.350 - - 0 0 - 0.640 0.625 0.659 - - 0 - 0.00%
2016-06-07 0 1.310 1.300 1.430 - - 0 0 - 0.640 0.635 0.698 - - 0 - 0.00%
2016-06-06 0 1.310 1.300 1.330 - - 0 0 - 0.640 0.635 0.649 - - 0 - 0.00%
2016-06-03 0 1.310 1.300 1.320 1.310 1.310 18,000 23,580 1.3100 0.640 0.635 0.644 0.640 0.640 36,871 0.6395 -0.76%
2016-06-02 0 1.320 1.320 1.440 - - 0 0 - 0.644 0.644 0.703 - - 0 - 0.00%
2016-06-01 0 1.320 1.300 1.330 1.320 1.330 24,000 31,780 1.3242 0.644 0.635 0.649 0.644 0.649 49,162 0.6464 -0.75%
2016-05-31 0 1.330 1.290 1.330 1.290 1.330 26,000 33,700 1.2962 0.649 0.630 0.649 0.630 0.649 53,258 0.6328 3.10%
2016-05-30 0 1.290 1.270 1.360 - - 0 0 - 0.630 0.620 0.664 - - 0 - 0.00%
2016-05-27 0 1.290 1.270 1.300 1.290 1.290 10,000 12,900 1.2900 0.630 0.620 0.635 0.630 0.630 20,484 0.6298 0.00%
2016-05-26 0 1.290 1.270 1.300 1.290 1.290 10,000 12,900 1.2900 0.630 0.620 0.635 0.630 0.630 20,484 0.6298 0.00%
2016-05-25 0 1.290 1.290 1.300 - - 0 0 - 0.630 0.630 0.635 - - 0 - 0.00%
2016-05-24 0 1.290 1.240 1.290 1.290 1.290 12,000 15,480 1.2900 0.630 0.605 0.630 0.630 0.630 24,581 0.6298 0.00%
2016-05-23 0 1.290 1.290 1.320 - - 0 0 - 0.630 0.630 0.644 - - 0 - 0.78%
2016-05-20 0 1.280 1.260 1.320 - - 0 0 - 0.625 0.615 0.644 - - 0 - 0.00%
2016-05-19 0 1.280 1.270 1.310 - - 0 0 - 0.625 0.620 0.640 - - 0 - 0.00%
2016-05-18 0 1.280 1.270 1.310 - - 0 0 - 0.625 0.620 0.640 - - 0 - 0.00%
2016-05-17 0 1.280 1.270 1.320 - - 0 0 - 0.625 0.620 0.644 - - 0 - 0.00%
2016-05-16 0 1.280 1.280 1.330 1.280 1.280 40,000 51,200 1.2800 0.625 0.625 0.649 0.625 0.625 81,936 0.6249 -0.78%
2016-05-13 0 1.290 1.290 1.320 1.290 1.300 20,000 25,900 1.2950 0.630 0.630 0.644 0.630 0.635 40,968 0.6322 -0.77%
2016-05-12 0 1.300 1.300 1.340 1.300 1.300 10,000 13,000 1.3000 0.635 0.635 0.654 0.635 0.635 20,484 0.6346 0.00%
2016-05-11 0 1.300 1.300 1.320 1.300 1.300 32,000 41,600 1.3000 0.635 0.635 0.644 0.635 0.635 65,549 0.6346 0.00%
2016-05-10 0 1.300 1.300 1.350 - - 0 0 - 0.635 0.635 0.659 - - 0 - 0.00%
2016-05-09 0 1.300 1.300 1.330 1.300 1.330 28,000 36,700 1.3107 0.635 0.635 0.649 0.635 0.649 57,355 0.6399 0.00%
2016-05-06 0 1.300 1.270 1.300 - - 0 0 - 0.635 0.620 0.635 - - 0 - 0.00%
2016-05-05 0 1.300 1.280 1.300 1.300 1.300 50,000 65,000 1.3000 0.635 0.625 0.635 0.635 0.635 102,420 0.6346 2.36%
2016-05-04 0 1.270 1.260 1.290 1.270 1.270 10,000 12,700 1.2700 0.620 0.615 0.630 0.620 0.620 20,484 0.6200 0.00%
2016-05-03 0 1.270 1.270 1.360 - - 0 0 - 0.620 0.620 0.664 - - 0 - 0.00%
2016-04-29 0 1.270 1.260 1.350 - - 0 0 - 0.620 0.615 0.659 - - 0 - 0.00%
2016-04-28 0 1.270 1.260 1.320 - - 0 0 - 0.620 0.615 0.644 - - 0 - 0.00%
2016-04-27 0 1.270 1.270 1.320 1.270 1.300 266,600 344,384 1.2918 0.620 0.620 0.644 0.620 0.635 546,104 0.6306 0.79%
2016-04-26 0 1.260 1.250 1.290 - - 0 0 - 0.615 0.610 0.630 - - 0 - 0.00%
2016-04-25 0 1.260 1.250 1.290 - - 0 0 - 0.615 0.610 0.630 - - 0 - 0.00%
2016-04-22 0 1.260 1.250 1.280 - - 0 0 - 0.615 0.610 0.625 - - 0 - 0.00%
2016-04-21 0 1.260 1.260 1.270 1.260 1.280 24,000 30,280 1.2617 0.615 0.615 0.620 0.615 0.625 49,162 0.6159 0.00%
2016-04-20 0 1.260 1.250 1.280 - - 0 0 - 0.615 0.610 0.625 - - 0 - 0.00%
2016-04-19 0 1.260 1.250 1.270 1.260 1.260 50,000 63,000 1.2600 0.615 0.610 0.620 0.615 0.615 102,420 0.6151 0.80%
2016-04-18 0 1.250 1.250 1.280 1.250 1.250 50,000 62,500 1.2500 0.610 0.610 0.625 0.610 0.610 102,420 0.6102 -0.79%
2016-04-15 0 1.260 1.250 1.270 1.260 1.260 10,000 12,600 1.2600 0.615 0.610 0.620 0.615 0.615 20,484 0.6151 0.00%
2016-04-14 0 1.260 1.250 1.270 - - 0 0 - 0.615 0.610 0.620 - - 0 - 0.00%
2016-04-13 0 1.260 1.260 1.270 1.250 1.260 20,000 25,100 1.2550 0.615 0.615 0.620 0.610 0.615 40,968 0.6127 0.00%
2016-04-12 0 1.260 1.260 1.270 1.250 1.260 140,000 176,300 1.2593 0.615 0.615 0.620 0.610 0.615 286,776 0.6148 0.00%
2016-04-11 0 1.260 1.250 1.270 1.260 1.260 50,000 63,000 1.2600 0.615 0.610 0.620 0.615 0.615 102,420 0.6151 -0.79%
2016-04-08 0 1.270 1.250 1.270 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2016-04-07 0 1.270 1.250 1.280 - - 0 0 - 0.620 0.610 0.625 - - 0 - 0.00%
2016-04-06 0 1.270 1.260 1.280 - - 0 0 - 0.620 0.615 0.625 - - 0 - 0.00%
2016-04-05 0 1.270 1.260 1.280 - - 0 0 - 0.620 0.615 0.625 - - 0 - 0.00%
2016-04-01 0 1.270 1.260 1.280 - - 0 0 - 0.620 0.615 0.625 - - 0 - 0.00%
2016-03-31 0 1.270 1.260 1.280 1.260 1.270 130,000 164,100 1.2623 0.620 0.615 0.625 0.615 0.620 266,292 0.6162 -3.05%
2016-03-30 0 1.310 1.250 1.310 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2016-03-29 0 1.310 1.240 1.310 - - 0 0 - 0.640 0.605 0.640 - - 0 - 0.00%
2016-03-24 0 1.310 1.270 1.310 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2016-03-23 0 1.310 1.280 1.310 - - 0 0 - 0.640 0.625 0.640 - - 0 - -0.76%
2016-03-22 0 1.320 1.290 1.320 - - 0 0 - 0.644 0.630 0.644 - - 0 - 0.00%
2016-03-21 0 1.320 1.260 1.340 - - 0 0 - 0.644 0.615 0.654 - - 0 - 0.00%
2016-03-18 0 1.320 1.300 1.340 1.310 1.320 44,000 57,840 1.3145 0.644 0.635 0.654 0.640 0.644 90,130 0.6417 0.76%
2016-03-17 0 1.310 1.300 1.310 - - 0 0 - 0.640 0.635 0.640 - - 0 - 0.00%
2016-03-16 0 1.310 1.290 1.310 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2016-03-15 0 1.310 1.280 1.320 1.310 1.310 8,000 10,480 1.3100 0.640 0.625 0.644 0.640 0.640 16,387 0.6395 1.55%
2016-03-14 0 1.290 1.280 1.300 - - 50,000 62,500 1.2500 0.630 0.625 0.635 - - 102,420 0.6102 0.00%
2016-03-11 0 1.290 1.280 1.310 - - 0 0 - 0.630 0.625 0.640 - - 0 - 0.00%
2016-03-10 0 1.290 1.260 1.330 1.290 1.290 20,000 25,800 1.2900 0.630 0.615 0.649 0.630 0.630 40,968 0.6298 -0.77%
2016-03-09 0 1.300 1.290 1.340 - - 0 0 - 0.635 0.630 0.654 - - 0 - 0.00%
2016-03-08 0 1.300 1.300 1.340 - - 0 0 - 0.635 0.635 0.654 - - 0 - 0.00%
2016-03-07 0 1.300 1.290 1.340 1.290 1.300 28,000 36,320 1.2971 0.635 0.630 0.654 0.630 0.635 57,355 0.6332 0.00%
2016-03-04 0 1.300 1.290 1.330 1.300 1.300 6,000 7,800 1.3000 0.635 0.630 0.649 0.635 0.635 12,290 0.6346 0.00%
2016-03-03 0 1.300 1.290 1.300 1.300 1.300 100,000 130,000 1.3000 0.635 0.630 0.635 0.635 0.635 204,840 0.6346 0.00%
2016-03-02 0 1.300 1.300 1.320 1.300 1.300 38,076 49,502 1.3001 0.635 0.635 0.644 0.635 0.635 77,995 0.6347 1.56%
2016-03-01 0 1.280 1.280 1.340 - - 0 0 - 0.625 0.625 0.654 - - 0 - 0.00%
2016-02-29 0 1.280 1.270 1.330 - - 0 0 - 0.625 0.620 0.649 - - 0 - 0.00%
2016-02-26 0 1.280 1.270 1.330 - - 0 0 - 0.625 0.620 0.649 - - 0 - 0.00%
2016-02-25 0 1.280 1.260 1.300 1.280 1.280 18,000 23,040 1.2800 0.625 0.615 0.635 0.625 0.625 36,871 0.6249 -0.78%
2016-02-24 0 1.290 1.280 1.340 - - 0 0 - 0.630 0.625 0.654 - - 0 - 0.00%
2016-02-23 0 1.290 1.280 1.340 1.290 1.290 22,000 28,380 1.2900 0.630 0.625 0.654 0.630 0.630 45,065 0.6298 -0.77%
2016-02-22 0 1.300 1.300 1.340 1.250 1.290 38,000 48,400 1.2737 0.635 0.635 0.654 0.610 0.630 77,839 0.6218 0.00%
2016-02-19 0 1.300 1.290 1.350 - - 0 0 - 0.635 0.630 0.659 - - 0 - 0.00%
2016-02-18 0 1.300 1.300 1.330 - - 0 0 - 0.635 0.635 0.649 - - 0 - 1.56%
2016-02-17 0 1.280 1.270 1.310 1.280 1.280 10,000 12,800 1.2800 0.625 0.620 0.640 0.625 0.625 20,484 0.6249 -0.78%
2016-02-16 0 1.290 1.250 1.300 - - 0 0 - 0.630 0.610 0.635 - - 0 - 0.00%
2016-02-15 0 1.290 1.240 1.290 - - 2 2 1.0000 0.630 0.605 0.630 - - 4 0.4882 0.00%
2016-02-12 0 1.290 1.240 1.290 - - 0 0 - 0.630 0.605 0.630 - - 0 - -0.77%
2016-02-11 0 1.300 1.240 1.300 1.320 1.320 2,000 2,640 1.3200 0.635 0.605 0.635 0.644 0.644 4,097 0.6444 0.00%
2016-02-05 0 1.300 1.260 1.300 1.300 1.300 22,000 28,600 1.3000 0.635 0.615 0.635 0.635 0.635 45,065 0.6346 2.36%
2016-02-04 0 1.270 1.240 1.270 1.190 1.290 76,000 93,500 1.2303 0.620 0.605 0.620 0.581 0.630 155,678 0.6006 0.79%
2016-02-03 0 1.260 1.250 1.300 1.260 1.290 66,000 84,340 1.2779 0.615 0.610 0.635 0.615 0.630 135,194 0.6238 -2.33%
2016-02-02 0 1.290 1.280 1.310 1.280 1.420 273,000 355,670 1.3028 0.630 0.625 0.640 0.625 0.693 559,213 0.6360 0.00%
2016-02-01 0 1.290 1.290 1.300 1.290 1.300 42,000 54,400 1.2952 0.630 0.630 0.635 0.630 0.635 86,033 0.6323 0.78%
2016-01-29 0 1.280 1.280 1.300 1.280 1.290 22,000 28,360 1.2891 0.625 0.625 0.635 0.625 0.630 45,065 0.6293 -0.78%
2016-01-28 0 1.290 1.280 1.310 1.280 1.290 159,000 204,070 1.2835 0.630 0.625 0.640 0.625 0.630 325,696 0.6266 -0.77%
2016-01-27 0 1.300 1.280 1.300 1.270 1.300 76,000 97,360 1.2811 0.635 0.625 0.635 0.620 0.635 155,678 0.6254 3.17%
2016-01-26 0 1.260 1.260 1.280 1.250 1.280 302,000 386,500 1.2798 0.615 0.615 0.625 0.610 0.625 618,617 0.6248 -3.08%
2016-01-25 0 1.300 1.260 1.330 - - 0 0 - 0.635 0.615 0.649 - - 0 - 0.00%
2016-01-22 0 1.300 1.270 1.300 - - 0 0 - 0.635 0.620 0.635 - - 0 - 0.00%
2016-01-21 0 1.300 1.260 1.300 1.290 1.300 230,000 298,840 1.2993 0.635 0.615 0.635 0.630 0.635 471,132 0.6343 0.00%
2016-01-20 0 1.300 1.270 1.300 1.300 1.310 138,000 179,780 1.3028 0.635 0.620 0.635 0.635 0.640 282,679 0.6360 -0.76%
2016-01-19 0 1.310 1.300 1.350 - - 0 0 - 0.640 0.635 0.659 - - 0 - 0.00%
2016-01-18 0 1.310 1.310 1.340 - - 0 0 - 0.640 0.640 0.654 - - 0 - 0.00%
2016-01-15 0 1.310 1.310 1.330 1.310 1.350 208,000 276,220 1.3280 0.640 0.640 0.649 0.640 0.659 426,067 0.6483 -2.96%
2016-01-14 0 1.350 1.330 1.350 1.300 1.350 90,000 119,840 1.3316 0.659 0.649 0.659 0.635 0.659 184,356 0.6500 2.27%
2016-01-13 0 1.320 1.310 1.320 1.320 1.320 80,000 107,100 1.3388 0.644 0.640 0.644 0.644 0.644 163,872 0.6536 1.54%
2016-01-12 0 1.300 1.300 1.360 1.300 1.330 568,000 750,140 1.3207 0.635 0.635 0.664 0.635 0.649 1,163,492 0.6447 -0.76%
2016-01-11 0 1.310 1.310 1.330 1.310 1.350 644,000 850,980 1.3214 0.640 0.640 0.649 0.640 0.659 1,319,170 0.6451 -0.76%
2016-01-08 0 1.320 1.320 1.340 1.320 1.360 624,000 831,840 1.3331 0.644 0.644 0.654 0.644 0.664 1,278,202 0.6508 1.54%
2016-01-07 0 1.300 1.300 1.320 1.250 1.300 196,000 250,520 1.2782 0.635 0.635 0.644 0.610 0.635 401,487 0.6240 0.00%
2016-01-06 0 1.300 1.290 1.340 - - 0 0 - 0.635 0.630 0.654 - - 0 - 0.00%
2016-01-05 0 1.300 1.290 1.330 - - 0 0 - 0.635 0.630 0.649 - - 0 - 0.00%
2016-01-04 0 1.300 1.290 1.340 1.300 1.300 80,000 104,000 1.3000 0.635 0.630 0.654 0.635 0.635 163,872 0.6346 0.00%
2015-12-31 0 1.300 1.290 1.310 - - 0 0 - 0.635 0.630 0.640 - - 0 - 0.00%
2015-12-30 0 1.300 1.300 1.330 1.300 1.300 20,000 26,000 1.3000 0.635 0.635 0.649 0.635 0.635 40,968 0.6346 0.00%
2015-12-29 0 1.300 1.300 1.320 1.300 1.300 30,000 39,000 1.3000 0.635 0.635 0.644 0.635 0.635 61,452 0.6346 1.56%
2015-12-28 0 1.280 1.250 1.320 - - 0 0 - 0.625 0.610 0.644 - - 0 - 0.00%
2015-12-24 0 1.280 1.240 1.290 - - 0 0 - 0.625 0.605 0.630 - - 0 - 0.00%
2015-12-23 0 1.280 1.240 1.290 - - 0 0 - 0.625 0.605 0.630 - - 0 - 0.00%
2015-12-22 0 1.280 1.250 1.280 1.210 1.280 220,000 274,300 1.2468 0.625 0.610 0.625 0.591 0.625 450,648 0.6087 -1.54%
2015-12-21 0 1.300 1.280 1.380 1.300 1.320 220,000 287,100 1.3050 0.635 0.625 0.674 0.635 0.644 450,648 0.6371 0.00%
2015-12-18 0 1.300 1.300 1.350 1.300 1.300 20,000 26,000 1.3000 0.635 0.635 0.659 0.635 0.635 40,968 0.6346 0.78%
2015-12-17 0 1.290 1.290 1.320 1.280 1.330 30,000 39,400 1.3133 0.630 0.630 0.644 0.625 0.649 61,452 0.6412 -3.01%
2015-12-16 0 1.330 1.290 1.330 - - 0 0 - 0.649 0.630 0.649 - - 0 - -0.75%
2015-12-15 0 1.340 1.310 1.400 1.340 1.340 50,000 67,000 1.3400 0.654 0.640 0.683 0.654 0.654 102,420 0.6542 -0.74%
2015-12-14 0 1.350 1.330 1.360 - - 1,200 1,536 1.2800 0.659 0.649 0.664 - - 2,458 0.6249 0.00%
2015-12-11 0 1.350 1.320 1.350 1.340 1.350 36,000 48,400 1.3444 0.659 0.644 0.659 0.654 0.659 73,742 0.6563 2.27%
2015-12-10 0 1.320 1.320 1.350 1.320 1.350 52,000 69,380 1.3342 0.644 0.644 0.659 0.644 0.659 106,517 0.6514 -2.22%
2015-12-09 0 1.350 1.330 1.420 1.350 1.350 20,000 27,000 1.3500 0.659 0.649 0.693 0.659 0.659 40,968 0.6591 -0.74%
2015-12-08 0 1.360 1.360 1.400 1.350 1.360 70,000 95,120 1.3589 0.664 0.664 0.683 0.659 0.664 143,388 0.6634 0.74%
2015-12-07 0 1.350 1.310 1.400 - - 0 0 - 0.659 0.640 0.683 - - 0 - 0.00%
2015-12-04 0 1.350 1.330 1.390 1.300 1.350 120,000 159,500 1.3292 0.659 0.649 0.679 0.635 0.659 245,808 0.6489 2.27%
2015-12-03 0 1.320 1.320 1.380 - - 0 0 - 0.644 0.644 0.674 - - 0 - 0.76%
2015-12-02 0 1.310 1.310 1.360 - - 0 0 - 0.640 0.640 0.664 - - 0 - 0.00%
2015-12-01 0 1.310 1.310 1.400 1.300 1.310 10,000 13,080 1.3080 0.640 0.640 0.683 0.635 0.640 20,484 0.6385 -3.68%
2015-11-30 0 1.360 1.310 1.380 1.360 1.360 20,000 27,200 1.3600 0.664 0.640 0.674 0.664 0.664 40,968 0.6639 0.00%
2015-11-27 0 1.360 1.280 1.360 - - 0 0 - 0.664 0.625 0.664 - - 0 - 0.00%
2015-11-26 0 1.360 1.320 1.360 1.360 1.360 38,000 51,680 1.3600 0.664 0.644 0.664 0.664 0.664 77,839 0.6639 -0.73%
2015-11-25 0 1.370 1.370 1.390 - - 0 0 - 0.669 0.669 0.679 - - 0 - 0.00%
2015-11-24 0 1.370 1.360 1.380 - - 0 0 - 0.669 0.664 0.674 - - 0 - 0.00%
2015-11-23 0 1.370 1.370 1.390 1.340 1.370 22,600 30,878 1.3663 0.669 0.669 0.679 0.654 0.669 46,294 0.6670 0.00%
2015-11-20 0 1.370 1.340 1.390 - - 0 0 - 0.669 0.654 0.679 - - 0 - 0.00%
2015-11-19 0 1.370 1.370 1.380 1.370 1.390 122,000 168,240 1.3790 0.669 0.669 0.674 0.669 0.679 249,905 0.6732 1.48%
2015-11-18 0 1.350 1.350 1.370 - - 0 0 - 0.659 0.659 0.669 - - 0 - 0.00%
2015-11-17 0 1.350 1.340 1.380 1.350 1.350 20,000 27,000 1.3500 0.659 0.654 0.674 0.659 0.659 40,968 0.6591 -2.17%
2015-11-16 0 1.380 1.310 1.380 1.350 1.380 48,000 65,860 1.3721 0.674 0.640 0.674 0.659 0.674 98,323 0.6698 0.00%
2015-11-13 0 1.380 1.390 1.400 1.380 1.390 198,000 273,580 1.3817 0.674 0.679 0.683 0.674 0.679 405,583 0.6745 -2.13%
2015-11-12 0 1.410 1.400 1.430 1.360 1.440 514,000 714,200 1.3895 0.688 0.683 0.698 0.664 0.703 1,052,878 0.6783 6.02%
2015-11-11 0 1.330 1.330 1.340 1.290 1.330 84,000 110,400 1.3143 0.649 0.649 0.654 0.630 0.649 172,066 0.6416 -0.75%
2015-11-10 0 1.340 1.310 1.340 - - 0 0 - 0.654 0.640 0.654 - - 0 - 0.00%
2015-11-09 0 1.340 1.340 1.360 1.340 1.340 4,000 5,360 1.3400 0.654 0.654 0.664 0.654 0.654 8,194 0.6542 0.75%
2015-11-06 0 1.330 1.330 1.350 1.320 1.320 106,000 139,920 1.3200 0.649 0.649 0.659 0.644 0.644 217,130 0.6444 -1.48%
2015-11-05 0 1.350 1.330 1.350 1.360 1.360 50,000 68,000 1.3600 0.659 0.649 0.659 0.664 0.664 102,420 0.6639 -0.74%
2015-11-04 0 1.360 1.360 1.370 1.360 1.360 40,500 55,055 1.3594 0.664 0.664 0.669 0.664 0.664 82,960 0.6636 -0.73%
2015-11-03 0 1.370 1.360 1.370 1.300 1.370 172,000 229,840 1.3363 0.669 0.664 0.669 0.635 0.669 352,325 0.6524 5.38%
2015-11-02 0 1.300 1.300 1.330 1.290 1.300 6,000 7,780 1.2967 0.635 0.635 0.649 0.630 0.635 12,290 0.6330 0.00%
2015-10-30 0 1.300 1.290 1.320 1.300 1.310 32,000 41,820 1.3069 0.635 0.630 0.644 0.635 0.640 65,549 0.6380 -1.52%
2015-10-29 0 1.320 1.310 1.320 1.300 1.320 96,000 125,680 1.3092 0.644 0.640 0.644 0.635 0.644 196,646 0.6391 -1.49%
2015-10-28 0 1.340 1.340 1.360 1.300 1.380 320,000 427,240 1.3351 0.654 0.654 0.664 0.635 0.674 655,488 0.6518 4.69%
2015-10-27 0 1.280 1.250 1.300 - - 0 0 - 0.625 0.610 0.635 - - 0 - 0.00%
2015-10-26 0 1.280 1.260 1.300 - - 0 0 - 0.625 0.615 0.635 - - 0 - 0.00%
2015-10-23 0 1.280 1.280 1.310 1.230 1.290 250,000 316,040 1.2642 0.625 0.625 0.640 0.600 0.630 512,100 0.6171 -2.29%
2015-10-22 0 1.310 1.280 1.340 1.300 1.310 80,000 104,400 1.3050 0.640 0.625 0.654 0.635 0.640 163,872 0.6371 2.34%
2015-10-20 0 1.280 1.260 1.300 1.280 1.290 40,000 51,500 1.2875 0.625 0.615 0.635 0.625 0.630 81,936 0.6285 0.79%
2015-10-19 0 1.270 1.260 1.280 1.260 1.270 10,000 12,680 1.2680 0.620 0.615 0.625 0.615 0.620 20,484 0.6190 -0.78%
2015-10-16 0 1.280 1.260 1.310 1.260 1.280 70,000 88,700 1.2671 0.625 0.615 0.640 0.615 0.625 143,388 0.6186 0.79%
2015-10-15 0 1.270 1.250 1.320 1.270 1.270 168,000 213,360 1.2700 0.620 0.610 0.644 0.620 0.620 344,131 0.6200 0.00%
2015-10-14 0 1.270 1.230 1.280 1.270 1.270 22,000 27,940 1.2700 0.620 0.600 0.625 0.620 0.620 45,065 0.6200 0.79%
2015-10-13 0 1.260 1.250 1.280 1.260 1.260 18,000 22,680 1.2600 0.615 0.610 0.625 0.615 0.615 36,871 0.6151 0.00%
2015-10-12 0 1.260 1.260 1.280 1.220 1.250 20,000 24,520 1.2260 0.615 0.615 0.625 0.596 0.610 40,968 0.5985 -1.56%
2015-10-09 0 1.280 1.210 1.290 1.270 1.280 126,000 161,220 1.2795 0.625 0.591 0.630 0.620 0.625 258,098 0.6246 2.40%
2015-10-08 0 1.250 1.250 1.280 - - 2,000 2,220 1.1100 0.610 0.610 0.625 - - 4,097 0.5419 0.00%
2015-10-07 0 1.250 1.250 1.320 1.240 1.250 106,000 132,440 1.2494 0.610 0.610 0.644 0.605 0.610 217,130 0.6100 0.00%
2015-10-06 0 1.250 1.230 1.260 1.250 1.250 16,000 20,000 1.2500 0.610 0.600 0.615 0.610 0.610 32,774 0.6102 0.00%
2015-10-05 0 1.250 1.240 1.250 - - 0 0 - 0.610 0.605 0.610 - - 0 - 0.00%
2015-10-02 0 1.250 1.200 1.250 1.250 1.260 26,000 32,600 1.2538 0.610 0.586 0.610 0.610 0.615 53,258 0.6121 4.17%
2015-09-30 0 1.200 1.190 1.250 - - 0 0 - 0.586 0.581 0.610 - - 0 - 0.00%
2015-09-29 0 1.200 1.200 1.230 1.160 1.160 18,000 20,880 1.1600 0.586 0.586 0.600 0.566 0.566 36,871 0.5663 -3.23%
2015-09-25 0 1.240 1.200 1.240 - - 0 0 - 0.605 0.586 0.605 - - 0 - 0.00%
2015-09-24 0 1.240 1.220 1.240 1.240 1.250 28,000 34,880 1.2457 0.605 0.596 0.605 0.605 0.610 57,355 0.6081 -0.80%
2015-09-23 0 1.250 1.190 1.250 - - 122,000 152,500 1.2500 0.610 0.581 0.610 - - 249,905 0.6102 0.00%
2015-09-22 0 1.250 1.220 1.300 1.240 1.250 26,000 32,440 1.2477 0.610 0.596 0.635 0.605 0.610 53,258 0.6091 1.63%
2015-09-21 0 1.230 1.160 1.250 - - 0 0 - 0.600 0.566 0.610 - - 0 - 0.00%
2015-09-18 0 1.230 1.180 1.250 - - 0 0 - 0.600 0.576 0.610 - - 0 - 0.00%
2015-09-17 0 1.230 1.200 1.330 - - 0 0 - 0.600 0.586 0.649 - - 0 - 0.00%
2015-09-16 0 1.230 1.180 1.260 - - 0 0 - 0.600 0.576 0.615 - - 0 - 0.00%
2015-09-15 0 1.230 1.180 1.290 - - 0 0 - 0.600 0.576 0.630 - - 0 - 0.00%
2015-09-14 0 1.230 1.170 1.290 - - 0 0 - 0.600 0.571 0.630 - - 0 - 0.00%
2015-09-11 0 1.230 1.200 1.230 - - 0 0 - 0.600 0.586 0.600 - - 0 - 0.00%
2015-09-10 0 1.230 1.230 1.280 1.220 1.240 82,000 100,740 1.2285 0.600 0.600 0.625 0.596 0.605 167,969 0.5998 -0.81%
2015-09-09 0 1.240 1.210 1.260 1.180 1.240 28,000 33,460 1.1950 0.605 0.591 0.615 0.576 0.605 57,355 0.5834 5.08%
2015-09-08 0 1.180 1.180 1.190 1.150 1.160 36,000 41,440 1.1511 0.576 0.576 0.581 0.561 0.566 73,742 0.5620 0.85%
2015-09-07 0 1.170 1.170 1.230 1.170 1.210 74,000 88,380 1.1943 0.571 0.571 0.600 0.571 0.591 151,582 0.5831 -1.68%
2015-09-04 0 1.190 1.160 1.190 - - 0 0 - 0.581 0.566 0.581 - - 0 - -0.83%
2015-09-02 0 1.200 1.200 1.230 1.200 1.200 112,000 134,400 1.2000 0.586 0.586 0.600 0.586 0.586 229,421 0.5858 0.84%
2015-09-01 0 1.240 1.230 1.280 1.210 1.270 78,000 97,360 1.2482 0.581 0.576 0.600 0.567 0.595 166,488 0.5848 2.48%
2015-08-31 0 1.210 1.160 1.210 1.150 1.210 52,000 62,560 1.2031 0.567 0.543 0.567 0.539 0.567 110,992 0.5636 5.22%
2015-08-28 0 1.150 1.140 1.170 1.130 1.190 150,000 171,860 1.1457 0.539 0.534 0.548 0.529 0.558 320,170 0.5368 1.77%
2015-08-27 0 1.130 1.130 1.180 - - 0 0 - 0.529 0.529 0.553 - - 0 - 0.89%
2015-08-26 0 1.120 1.120 1.170 1.110 1.170 190,000 214,120 1.1269 0.525 0.525 0.548 0.520 0.548 405,549 0.5280 -4.27%
2015-08-25 0 1.170 1.120 1.170 1.120 1.170 186,000 214,420 1.1528 0.548 0.525 0.548 0.525 0.548 397,011 0.5401 1.74%
2015-08-24 0 1.150 1.150 1.190 1.100 1.200 66,000 75,900 1.1500 0.539 0.539 0.558 0.515 0.562 140,875 0.5388 -4.17%
2015-08-21 0 1.200 1.150 1.200 1.120 1.200 188,000 216,840 1.1534 0.562 0.539 0.562 0.525 0.562 401,280 0.5404 1.69%
2015-08-20 0 1.180 1.170 1.210 1.170 1.210 250,000 297,840 1.1914 0.553 0.548 0.567 0.548 0.567 533,617 0.5582 -2.48%
2015-08-19 0 1.210 1.180 1.210 1.180 1.250 236,000 287,880 1.2198 0.567 0.553 0.567 0.553 0.586 503,734 0.5715 -1.63%
2015-08-18 0 1.230 1.230 1.260 1.230 1.260 100,000 124,260 1.2426 0.576 0.576 0.590 0.576 0.590 213,447 0.5822 -2.38%
2015-08-17 0 1.260 1.260 1.300 1.260 1.260 34,000 42,840 1.2600 0.590 0.590 0.609 0.590 0.590 72,572 0.5903 -2.33%
2015-08-14 0 1.290 1.260 1.300 1.290 1.290 22,200 28,624 1.2894 0.604 0.590 0.609 0.604 0.604 47,385 0.6041 -0.77%
2015-08-13 0 1.300 1.270 1.300 - - 0 0 - 0.609 0.595 0.609 - - 0 - 0.00%
2015-08-12 0 1.300 1.250 1.300 - - 0 0 - 0.609 0.586 0.609 - - 0 - 0.00%
2015-08-11 0 1.300 1.280 1.300 1.300 1.300 30,000 39,000 1.3000 0.609 0.600 0.609 0.609 0.609 64,034 0.6091 1.56%
2015-08-10 0 1.280 1.260 1.300 - - 0 0 - 0.600 0.590 0.609 - - 0 - 0.00%
2015-08-07 0 1.280 1.280 1.330 1.260 1.280 58,000 73,840 1.2731 0.600 0.600 0.623 0.590 0.600 123,799 0.5965 -1.54%
2015-08-06 0 1.300 1.250 1.300 - - 0 0 - 0.609 0.586 0.609 - - 0 - 0.00%
2015-08-05 0 1.300 1.250 1.340 - - 0 0 - 0.609 0.586 0.628 - - 0 - 0.00%
2015-08-04 0 1.300 1.280 1.300 1.280 1.300 40,000 51,240 1.2810 0.609 0.600 0.609 0.600 0.609 85,379 0.6001 -1.52%
2015-08-03 0 1.320 1.300 1.340 1.320 1.320 10,000 13,200 1.3200 0.618 0.609 0.628 0.618 0.618 21,345 0.6184 -2.22%
2015-07-31 0 1.350 1.290 1.350 - - 0 0 - 0.632 0.604 0.632 - - 0 - 0.00%
2015-07-30 0 1.350 1.300 1.380 1.350 1.350 2,000 2,700 1.3500 0.632 0.609 0.647 0.632 0.632 4,269 0.6325 3.85%
2015-07-29 0 1.300 1.280 1.370 - - 0 0 - 0.609 0.600 0.642 - - 0 - 0.00%
2015-07-28 0 1.300 1.300 1.380 1.270 1.300 60,000 77,460 1.2910 0.609 0.609 0.647 0.595 0.609 128,068 0.6048 2.36%
2015-07-27 0 1.270 1.250 1.320 1.270 1.310 186,000 240,640 1.2938 0.595 0.586 0.618 0.595 0.614 397,011 0.6061 -5.93%
2015-07-24 0 1.350 1.320 1.380 1.350 1.400 42,000 57,560 1.3705 0.632 0.618 0.647 0.632 0.656 89,648 0.6421 -1.46%
2015-07-23 0 1.370 1.320 1.390 1.370 1.370 50,000 68,500 1.3700 0.642 0.618 0.651 0.642 0.642 106,723 0.6418 3.79%
2015-07-22 0 1.320 1.320 1.340 1.290 1.380 66,000 87,200 1.3212 0.618 0.618 0.628 0.604 0.647 140,875 0.6190 -4.35%
2015-07-21 0 1.380 1.320 1.380 - - 0 0 - 0.647 0.618 0.647 - - 0 - -1.43%
2015-07-20 0 1.400 1.350 1.400 1.380 1.400 206,000 287,000 1.3932 0.656 0.632 0.656 0.647 0.656 439,700 0.6527 4.48%
2015-07-17 0 1.340 1.310 1.340 1.260 1.350 284,000 372,640 1.3121 0.628 0.614 0.628 0.590 0.632 606,189 0.6147 9.84%
2015-07-16 0 1.220 1.220 1.300 - - 0 0 - 0.572 0.572 0.609 - - 0 - 0.00%
2015-07-15 0 1.220 1.220 1.240 1.220 1.250 64,000 79,200 1.2375 0.572 0.572 0.581 0.572 0.586 136,606 0.5798 -0.81%
2015-07-14 0 1.230 1.230 1.290 1.220 1.300 256,000 321,800 1.2570 0.576 0.576 0.604 0.572 0.609 546,424 0.5889 -1.60%
2015-07-13 0 1.250 1.240 1.310 1.200 1.250 60,000 73,500 1.2250 0.586 0.581 0.614 0.562 0.586 128,068 0.5739 3.31%
2015-07-10 0 1.210 1.200 1.220 1.170 1.220 364,000 436,540 1.1993 0.567 0.562 0.572 0.548 0.572 776,946 0.5619 6.14%
2015-07-09 0 1.140 1.120 1.190 1.100 1.150 300,000 341,700 1.1390 0.534 0.525 0.558 0.515 0.539 640,340 0.5336 6.54%
2015-07-08 0 1.070 1.060 1.070 1.030 1.100 724,200 777,228 1.0732 0.501 0.497 0.501 0.483 0.515 1,545,782 0.5028 -6.14%
2015-07-07 0 1.140 1.140 1.180 1.120 1.180 334,000 380,960 1.1406 0.534 0.534 0.553 0.525 0.553 712,912 0.5344 -4.20%
2015-07-06 0 1.190 1.170 1.190 1.130 1.320 1,288,000 1,517,540 1.1782 0.558 0.548 0.558 0.529 0.618 2,749,195 0.5520 -7.03%
2015-07-03 0 1.280 1.270 1.280 1.200 1.350 1,026,000 1,307,860 1.2747 0.600 0.595 0.600 0.562 0.632 2,189,964 0.5972 -5.88%
2015-07-02 0 1.360 1.330 1.360 1.330 1.390 192,000 256,980 1.3384 0.637 0.623 0.637 0.623 0.651 409,818 0.6271 -2.16%
2015-06-30 0 1.390 1.390 1.410 1.330 1.420 228,000 312,160 1.3691 0.651 0.651 0.661 0.623 0.665 486,659 0.6414 -1.42%
2015-06-29 0 1.410 1.410 1.430 1.410 1.460 666,000 953,140 1.4311 0.661 0.661 0.670 0.661 0.684 1,421,556 0.6705 -7.24%
2015-06-26 0 1.520 1.520 1.530 1.480 1.530 194,000 295,920 1.5254 0.712 0.712 0.717 0.693 0.717 414,087 0.7146 -3.18%
2015-06-25 0 1.570 1.500 1.570 1.520 1.580 112,000 174,220 1.5555 0.736 0.703 0.736 0.712 0.740 239,060 0.7288 1.29%
2015-06-24 0 1.550 1.530 1.550 1.540 1.670 732,200 1,172,062 1.6007 0.726 0.717 0.726 0.721 0.782 1,562,857 0.7499 -5.49%
2015-06-23 0 1.640 1.630 1.640 1.380 1.650 1,676,200 2,618,006 1.5619 0.768 0.764 0.768 0.647 0.773 3,577,795 0.7317 19.71%
2015-06-22 0 1.370 1.360 1.370 1.360 1.450 177,900 248,545 1.3971 0.642 0.637 0.642 0.637 0.679 379,722 0.6545 -3.52%
2015-06-19 0 1.420 1.420 1.440 1.410 1.500 644,000 936,680 1.4545 0.665 0.665 0.675 0.661 0.703 1,374,597 0.6814 -5.96%
2015-06-18 0 1.510 1.500 1.520 1.490 1.580 366,000 553,500 1.5123 0.707 0.703 0.712 0.698 0.740 781,215 0.7085 0.00%
2015-06-17 0 1.510 1.510 1.540 1.500 1.550 334,000 508,480 1.5224 0.707 0.707 0.721 0.703 0.726 712,912 0.7132 -0.66%
2015-06-16 0 1.520 1.520 1.550 1.470 1.580 1,524,000 2,325,820 1.5261 0.712 0.712 0.726 0.689 0.740 3,252,929 0.7150 -3.80%
2015-06-15 0 1.580 1.580 1.590 1.580 1.640 632,200 1,005,190 1.5900 0.740 0.740 0.745 0.740 0.768 1,349,411 0.7449 -2.47%
2015-06-12 0 1.620 1.610 1.620 1.620 1.660 490,800 801,640 1.6333 0.759 0.754 0.759 0.759 0.778 1,047,597 0.7652 -2.41%
2015-06-11 0 1.660 1.650 1.670 1.560 1.720 1,387,600 2,307,636 1.6630 0.778 0.773 0.782 0.731 0.806 2,961,788 0.7791 6.41%
2015-06-10 0 1.560 1.550 1.580 1.550 1.660 1,014,000 1,645,360 1.6226 0.731 0.726 0.740 0.726 0.778 2,164,350 0.7602 -6.02%
2015-06-09 0 1.660 1.640 1.670 1.530 1.700 3,024,000 4,853,848 1.6051 0.778 0.768 0.782 0.717 0.796 6,454,631 0.7520 8.50%
2015-06-08 0 1.530 1.520 1.530 1.480 1.610 2,473,600 3,829,364 1.5481 0.717 0.712 0.717 0.693 0.754 5,279,820 0.7253 -5.56%
2015-06-05 0 1.620 1.630 1.670 1.380 1.780 1,905,200 2,956,616 1.5519 0.759 0.764 0.782 0.647 0.834 4,066,588 0.7271 15.71%
2015-06-04 0 1.400 1.400 1.430 1.390 1.450 282,000 397,640 1.4101 0.656 0.656 0.670 0.651 0.679 601,920 0.6606 -1.41%
2015-06-03 0 1.420 1.420 1.430 1.400 1.450 478,000 676,100 1.4144 0.665 0.665 0.670 0.656 0.679 1,020,276 0.6627 0.00%
2015-06-02 0 1.420 1.410 1.450 1.410 1.480 218,800 313,436 1.4325 0.665 0.661 0.679 0.661 0.693 467,022 0.6711 -2.74%
2015-06-01 0 1.460 1.420 1.460 1.390 1.470 326,000 471,260 1.4456 0.684 0.665 0.684 0.651 0.689 695,837 0.6773 5.80%
2015-05-29 0 1.380 1.380 1.410 - - 0 0 - 0.647 0.647 0.661 - - 0 - 2.22%
2015-05-28 0 1.350 1.350 1.390 1.340 1.440 570,000 793,160 1.3915 0.632 0.632 0.651 0.628 0.675 1,216,647 0.6519 -2.88%
2015-05-27 0 1.390 1.380 1.400 1.310 1.390 250,600 335,266 1.3379 0.651 0.647 0.656 0.614 0.651 534,898 0.6268 -3.47%
2015-05-26 0 1.440 1.440 1.450 1.410 1.450 164,000 234,400 1.4293 0.675 0.675 0.679 0.661 0.679 350,053 0.6696 2.13%
2015-05-22 0 1.410 1.410 1.420 1.400 1.440 256,400 361,588 1.4102 0.661 0.661 0.665 0.656 0.675 547,278 0.6607 0.71%
2015-05-21 0 1.400 1.390 1.430 1.390 1.410 2,308,000 3,210,800 1.3912 0.656 0.651 0.670 0.651 0.661 4,926,352 0.6518 0.72%
2015-05-20 0 1.390 1.390 1.400 1.370 1.400 262,000 364,120 1.3898 0.651 0.651 0.656 0.642 0.656 559,231 0.6511 -0.71%
2015-05-19 0 1.400 1.400 1.440 1.380 1.440 50,000 70,200 1.4040 0.656 0.656 0.675 0.647 0.675 106,723 0.6578 0.00%
2015-05-18 0 1.400 1.400 1.410 1.400 1.440 148,000 208,480 1.4086 0.656 0.656 0.661 0.656 0.675 315,901 0.6600 -0.71%
2015-05-15 0 1.410 1.410 1.420 1.390 1.420 334,000 467,860 1.4008 0.661 0.661 0.665 0.651 0.665 712,912 0.6563 -1.40%
2015-05-14 0 1.430 1.410 1.430 1.430 1.480 742,000 1,066,300 1.4371 0.670 0.661 0.670 0.670 0.693 1,583,775 0.6733 0.00%
2015-05-13 0 1.430 1.420 1.430 1.300 1.490 1,559,400 2,214,650 1.4202 0.670 0.665 0.670 0.609 0.698 3,328,489 0.6654 5.15%
2015-05-12 0 1.360 1.340 1.360 1.340 1.380 293,400 396,568 1.3516 0.637 0.628 0.637 0.628 0.647 626,253 0.6332 -2.16%
2015-05-11 0 1.390 1.370 1.390 1.320 1.390 886,000 1,211,880 1.3678 0.651 0.642 0.651 0.618 0.651 1,891,139 0.6408 6.92%
2015-05-08 0 1.300 1.300 1.340 1.250 1.320 76,000 99,160 1.3047 0.609 0.609 0.628 0.586 0.618 162,220 0.6113 1.56%
2015-05-07 0 1.280 1.250 1.290 1.240 1.280 392,000 489,640 1.2491 0.600 0.586 0.604 0.581 0.600 836,711 0.5852 1.59%
2015-05-06 0 1.260 1.260 1.310 1.260 1.300 126,000 161,680 1.2832 0.590 0.590 0.614 0.590 0.609 268,943 0.6012 -3.08%
2015-05-05 0 1.300 1.270 1.310 1.230 1.390 614,000 816,800 1.3303 0.609 0.595 0.614 0.576 0.651 1,310,563 0.6232 -6.47%
2015-05-04 0 1.390 1.380 1.390 1.250 1.400 938,000 1,281,120 1.3658 0.651 0.647 0.651 0.586 0.656 2,002,131 0.6399 8.59%
2015-04-30 0 1.280 1.260 1.290 1.200 1.350 864,000 1,113,120 1.2883 0.600 0.590 0.604 0.562 0.632 1,844,180 0.6036 4.92%
2015-04-29 0 1.220 1.200 1.220 1.220 1.230 72,000 87,940 1.2214 0.572 0.562 0.572 0.572 0.576 153,682 0.5722 2.52%
2015-04-28 0 1.190 1.180 1.190 1.180 1.220 327,000 389,450 1.1910 0.558 0.553 0.558 0.553 0.572 697,971 0.5580 -0.83%
2015-04-27 0 1.200 1.200 1.220 1.180 1.290 750,000 918,280 1.2244 0.562 0.562 0.572 0.553 0.604 1,600,851 0.5736 2.56%
2015-04-24 0 1.170 1.170 1.190 1.170 1.170 36,000 42,060 1.1683 0.548 0.548 0.558 0.548 0.548 76,841 0.5474 -2.50%
2015-04-23 0 1.200 1.170 1.200 1.160 1.200 336,000 391,600 1.1655 0.562 0.548 0.562 0.543 0.562 717,181 0.5460 3.45%
2015-04-22 0 1.160 1.160 1.200 1.160 1.180 178,000 209,560 1.1773 0.543 0.543 0.562 0.543 0.553 379,935 0.5516 -1.69%
2015-04-21 0 1.180 1.170 1.190 1.140 1.240 384,000 456,220 1.1881 0.553 0.548 0.558 0.534 0.581 819,636 0.5566 3.51%
2015-04-20 0 1.140 1.130 1.170 1.130 1.150 123,600 141,700 1.1464 0.534 0.529 0.548 0.529 0.539 263,820 0.5371 -3.39%
2015-04-17 0 1.180 1.160 1.180 1.180 1.190 16,000 18,980 1.1863 0.553 0.543 0.553 0.553 0.558 34,151 0.5558 -0.84%
2015-04-16 0 1.190 1.160 1.190 1.150 1.190 250,000 291,500 1.1660 0.558 0.543 0.558 0.539 0.558 533,617 0.5463 0.85%
2015-04-15 0 1.180 1.180 1.220 1.170 1.240 300,000 358,040 1.1935 0.553 0.553 0.572 0.548 0.581 640,340 0.5591 1.72%
2015-04-14 0 1.160 1.150 1.170 1.150 1.160 20,000 23,100 1.1550 0.543 0.539 0.548 0.539 0.543 42,689 0.5411 0.87%
2015-04-13 0 1.150 1.140 1.160 1.130 1.160 82,000 94,080 1.1473 0.539 0.534 0.543 0.529 0.543 175,026 0.5375 -0.86%
2015-04-10 0 1.160 1.150 1.160 1.160 1.160 20,000 23,200 1.1600 0.543 0.539 0.543 0.543 0.543 42,689 0.5435 1.75%
2015-04-09 0 1.140 1.140 1.160 1.120 1.160 360,200 411,478 1.1424 0.534 0.534 0.543 0.525 0.543 768,835 0.5352 0.00%
2015-04-08 0 1.140 1.140 1.160 1.140 1.170 42,000 48,140 1.1462 0.534 0.534 0.543 0.534 0.548 89,648 0.5370 0.00%
2015-04-02 0 1.140 1.120 1.150 1.140 1.140 38,000 43,320 1.1400 0.534 0.525 0.539 0.534 0.534 81,110 0.5341 0.88%
2015-04-01 0 1.130 1.130 1.150 1.130 1.140 36,000 40,720 1.1311 0.529 0.529 0.539 0.529 0.534 76,841 0.5299 -0.88%
2015-03-31 0 1.140 1.140 1.150 1.140 1.150 44,000 50,180 1.1405 0.534 0.534 0.539 0.534 0.539 93,917 0.5343 0.00%
2015-03-30 0 1.140 1.140 1.150 1.130 1.160 100,000 113,700 1.1370 0.534 0.534 0.539 0.529 0.543 213,447 0.5327 1.79%
2015-03-27 0 1.120 1.120 1.140 1.120 1.130 30,000 33,800 1.1267 0.525 0.525 0.534 0.525 0.529 64,034 0.5278 -1.75%
2015-03-26 0 1.140 1.120 1.140 1.110 1.150 146,000 163,580 1.1204 0.534 0.525 0.534 0.520 0.539 311,632 0.5249 -1.72%
2015-03-25 0 1.160 1.140 1.160 1.160 1.160 40,000 46,400 1.1600 0.543 0.534 0.543 0.543 0.543 85,379 0.5435 -0.85%
2015-03-24 0 1.170 1.140 1.170 - - 0 0 - 0.548 0.534 0.548 - - 0 - -1.68%
2015-03-23 0 1.190 1.160 1.190 1.160 1.200 170,000 201,500 1.1853 0.558 0.543 0.558 0.543 0.562 362,860 0.5553 3.48%
2015-03-20 0 1.150 1.120 1.150 - - 0 0 - 0.539 0.525 0.539 - - 0 - 0.00%
2015-03-19 0 1.150 1.140 1.150 1.150 1.170 70,000 81,200 1.1600 0.539 0.534 0.539 0.539 0.548 149,413 0.5435 0.00%
2015-03-18 0 1.150 1.120 1.150 - - 2,000 2,300 1.1500 0.539 0.525 0.539 - - 4,269 0.5388 0.00%
2015-03-17 0 1.150 1.120 1.160 1.110 1.160 214,000 244,000 1.1402 0.539 0.525 0.543 0.520 0.543 456,776 0.5342 -0.86%
2015-03-16 0 1.160 1.130 1.160 1.140 1.170 114,000 131,820 1.1563 0.543 0.529 0.543 0.534 0.548 243,329 0.5417 4.50%
2015-03-13 0 1.110 1.100 1.120 1.110 1.110 2,000 2,220 1.1100 0.520 0.515 0.525 0.520 0.520 4,269 0.5200 0.91%
2015-03-12 0 1.100 1.100 1.110 1.100 1.100 20,600 22,642 1.0991 0.515 0.515 0.520 0.515 0.515 43,970 0.5149 -0.90%
2015-03-11 0 1.110 1.110 1.120 1.100 1.110 74,000 82,040 1.1086 0.520 0.520 0.525 0.515 0.520 157,951 0.5194 0.91%
2015-03-10 0 1.100 1.100 1.110 1.100 1.110 246,000 271,100 1.1020 0.515 0.515 0.520 0.515 0.520 525,079 0.5163 -0.90%
2015-03-09 0 1.110 1.100 1.110 1.110 1.120 146,000 162,080 1.1101 0.520 0.515 0.520 0.520 0.525 311,632 0.5201 0.00%
2015-03-06 0 1.110 1.110 1.120 1.100 1.120 92,000 101,400 1.1022 0.520 0.520 0.525 0.515 0.525 196,371 0.5164 -0.89%
2015-03-05 0 1.120 1.110 1.120 1.110 1.120 52,000 57,940 1.1142 0.525 0.520 0.525 0.520 0.525 110,992 0.5220 0.90%
2015-03-04 0 1.110 1.100 1.120 1.100 1.110 62,000 68,220 1.1003 0.520 0.515 0.525 0.515 0.520 132,337 0.5155 -0.89%
2015-03-03 0 1.120 1.120 1.130 1.110 1.120 28,000 31,100 1.1107 0.525 0.525 0.529 0.520 0.525 59,765 0.5204 0.00%
2015-03-02 0 1.120 1.110 1.130 1.120 1.120 10,000 11,200 1.1200 0.525 0.520 0.529 0.525 0.525 21,345 0.5247 0.00%
2015-02-27 0 1.120 1.120 1.140 1.110 1.140 74,000 83,080 1.1227 0.525 0.525 0.534 0.520 0.534 157,951 0.5260 -0.88%
2015-02-26 0 1.130 1.130 1.140 - - 0 0 - 0.529 0.529 0.534 - - 0 - 0.00%
2015-02-25 0 1.130 1.120 1.130 1.130 1.230 176,000 203,400 1.1557 0.529 0.525 0.529 0.529 0.576 375,666 0.5414 -2.59%
2015-02-24 0 1.160 1.110 1.160 - - 0 0 - 0.543 0.520 0.543 - - 0 - -2.52%
2015-02-23 0 1.190 1.120 1.190 1.190 1.190 2,000 2,380 1.1900 0.558 0.525 0.558 0.558 0.558 4,269 0.5575 3.48%
2015-02-18 0 1.150 1.120 1.150 1.120 1.150 32,000 36,220 1.1319 0.539 0.525 0.539 0.525 0.539 68,303 0.5303 3.60%
2015-02-17 0 1.110 1.110 1.130 1.100 1.120 53,800 59,526 1.1064 0.520 0.520 0.529 0.515 0.525 114,834 0.5184 -2.63%
2015-02-16 0 1.140 1.110 1.140 1.090 1.140 244,000 269,220 1.1034 0.534 0.520 0.534 0.511 0.534 520,810 0.5169 0.88%
2015-02-13 0 1.130 1.110 1.130 1.130 1.130 28,000 31,640 1.1300 0.529 0.520 0.529 0.529 0.529 59,765 0.5294 0.00%
2015-02-12 0 1.130 1.120 1.130 - - 0 0 - 0.529 0.525 0.529 - - 0 - 0.00%
2015-02-11 0 1.130 1.130 1.150 1.120 1.120 54,000 60,480 1.1200 0.529 0.529 0.539 0.525 0.525 115,261 0.5247 0.00%
2015-02-10 0 1.130 1.110 1.130 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2015-02-09 0 1.130 1.110 1.140 - - 0 0 - 0.529 0.520 0.534 - - 0 - 0.00%
2015-02-06 0 1.130 1.120 1.140 - - 0 0 - 0.529 0.525 0.534 - - 0 - 0.00%
2015-02-05 0 1.130 1.120 1.130 1.120 1.130 330,000 370,460 1.1226 0.529 0.525 0.529 0.525 0.529 704,374 0.5259 -0.88%
2015-02-04 0 1.140 1.120 1.140 1.140 1.140 20,000 22,800 1.1400 0.534 0.525 0.534 0.534 0.534 42,689 0.5341 0.88%
2015-02-03 0 1.130 1.120 1.140 1.120 1.130 150,000 168,600 1.1240 0.529 0.525 0.534 0.525 0.529 320,170 0.5266 0.89%
2015-02-02 0 1.120 1.120 1.150 1.100 1.120 5,600 6,077 1.0852 0.525 0.525 0.539 0.515 0.525 11,953 0.5084 0.00%
2015-01-30 0 1.120 1.120 1.150 1.120 1.120 30,000 33,600 1.1200 0.525 0.525 0.539 0.525 0.525 64,034 0.5247 0.00%
2015-01-29 0 1.120 1.120 1.140 1.120 1.120 40,000 44,800 1.1200 0.525 0.525 0.534 0.525 0.525 85,379 0.5247 -1.75%
2015-01-28 0 1.140 1.130 1.150 1.120 1.140 62,000 69,680 1.1239 0.534 0.529 0.539 0.525 0.534 132,337 0.5265 0.00%
2015-01-27 0 1.140 1.120 1.160 - - 0 0 - 0.534 0.525 0.543 - - 0 - 0.00%
2015-01-26 0 1.140 1.120 1.150 1.140 1.140 68,000 77,520 1.1400 0.534 0.525 0.539 0.534 0.534 145,144 0.5341 0.00%
2015-01-23 0 1.140 1.120 1.140 1.150 1.150 2,000 2,300 1.1500 0.534 0.525 0.534 0.539 0.539 4,269 0.5388 0.00%
2015-01-22 0 1.140 1.120 1.140 - - 0 0 - 0.534 0.525 0.534 - - 0 - 0.00%
2015-01-21 0 1.140 1.110 1.160 - - 0 0 - 0.534 0.520 0.543 - - 0 - 0.00%
2015-01-20 0 1.140 1.120 1.160 1.140 1.140 4,000 4,560 1.1400 0.534 0.525 0.543 0.534 0.534 8,538 0.5341 2.70%
2015-01-19 0 1.110 1.110 1.140 1.110 1.110 24,000 26,640 1.1100 0.520 0.520 0.534 0.520 0.520 51,227 0.5200 -0.89%
2015-01-16 0 1.120 1.120 1.140 1.110 1.140 182,000 205,140 1.1271 0.525 0.525 0.534 0.520 0.534 388,473 0.5281 -2.61%
2015-01-15 0 1.150 1.140 1.160 1.140 1.200 262,000 304,080 1.1606 0.539 0.534 0.543 0.534 0.562 559,231 0.5437 -2.54%
2015-01-14 0 1.180 1.170 1.180 1.150 1.240 966,000 1,142,340 1.1825 0.553 0.548 0.553 0.539 0.581 2,061,896 0.5540 2.61%
2015-01-13 0 1.150 1.120 1.150 1.100 1.150 72,000 80,800 1.1222 0.539 0.525 0.539 0.515 0.539 153,682 0.5258 0.88%
2015-01-12 0 1.140 1.130 1.160 - - 0 0 - 0.534 0.529 0.543 - - 0 - 0.00%
2015-01-09 0 1.140 1.140 1.170 1.140 1.160 78,000 90,160 1.1559 0.534 0.534 0.548 0.534 0.543 166,488 0.5415 0.00%
2015-01-08 0 1.140 1.140 1.170 1.140 1.180 412,000 480,940 1.1673 0.534 0.534 0.548 0.534 0.553 879,401 0.5469 0.00%
2015-01-07 0 1.140 1.120 1.150 1.140 1.150 170,000 195,240 1.1485 0.534 0.525 0.539 0.534 0.539 362,860 0.5381 0.00%
2015-01-06 0 1.140 1.110 1.140 1.130 1.150 86,000 98,300 1.1430 0.534 0.520 0.534 0.529 0.539 183,564 0.5355 1.79%
2015-01-05 0 1.120 1.110 1.120 1.110 1.130 70,000 78,320 1.1189 0.525 0.520 0.525 0.520 0.529 149,413 0.5242 0.90%
2015-01-02 0 1.110 1.110 1.140 1.110 1.110 32,000 35,520 1.1100 0.520 0.520 0.534 0.520 0.520 68,303 0.5200 0.91%
2014-12-31 0 1.100 1.090 1.100 1.080 1.100 210,000 227,160 1.0817 0.515 0.511 0.515 0.506 0.515 448,238 0.5068 0.00%
2014-12-30 0 1.100 1.090 1.130 1.100 1.140 260,000 292,660 1.1256 0.515 0.511 0.529 0.515 0.534 554,962 0.5274 -2.65%
2014-12-29 0 1.130 1.110 1.130 1.130 1.140 40,000 44,900 1.1225 0.529 0.520 0.529 0.529 0.534 85,379 0.5259 -0.88%
2014-12-24 0 1.140 1.120 1.140 - - 0 0 - 0.534 0.525 0.534 - - 0 - 0.00%
2014-12-23 0 1.140 1.120 1.140 1.140 1.150 24,000 27,380 1.1408 0.534 0.525 0.534 0.534 0.539 51,227 0.5345 0.00%
2014-12-22 0 1.140 1.130 1.140 1.140 1.160 32,000 36,680 1.1463 0.534 0.529 0.534 0.534 0.543 68,303 0.5370 -4.20%
2014-12-19 0 1.190 1.140 1.190 1.220 1.220 2,000 2,440 1.2200 0.558 0.534 0.558 0.572 0.572 4,269 0.5716 0.85%
2014-12-18 0 1.180 1.140 1.180 1.120 1.180 86,000 96,840 1.1260 0.553 0.534 0.553 0.525 0.553 183,564 0.5276 5.36%
2014-12-17 0 1.120 1.120 1.140 1.120 1.150 80,000 90,420 1.1303 0.525 0.525 0.534 0.525 0.539 170,757 0.5295 -2.61%
2014-12-16 0 1.150 1.150 1.180 1.150 1.150 30,000 34,500 1.1500 0.539 0.539 0.553 0.539 0.539 64,034 0.5388 -2.54%
2014-12-15 0 1.180 1.140 1.180 1.180 1.180 2,000 2,360 1.1800 0.553 0.534 0.553 0.553 0.553 4,269 0.5528 0.00%
2014-12-12 0 1.180 1.150 1.180 1.180 1.180 16,000 18,880 1.1800 0.553 0.539 0.553 0.553 0.553 34,151 0.5528 0.00%
2014-12-11 0 1.180 1.180 1.190 1.140 1.290 332,000 396,720 1.1949 0.553 0.553 0.558 0.534 0.604 708,643 0.5598 3.51%
2014-12-10 0 1.140 1.140 1.160 1.120 1.150 92,000 104,300 1.1337 0.534 0.534 0.543 0.525 0.539 196,371 0.5311 1.79%
2014-12-09 0 1.120 1.110 1.150 1.120 1.130 96,000 108,080 1.1258 0.525 0.520 0.539 0.525 0.529 204,909 0.5275 -3.45%
2014-12-08 0 1.160 1.150 1.180 1.150 1.160 33,000 38,230 1.1585 0.543 0.539 0.553 0.539 0.543 70,437 0.5428 -2.52%
2014-12-05 0 1.190 1.180 1.230 1.160 1.270 596,000 732,800 1.2295 0.558 0.553 0.576 0.543 0.595 1,272,143 0.5760 4.39%
2014-12-04 0 1.140 1.130 1.140 1.130 1.170 52,000 59,460 1.1435 0.534 0.529 0.534 0.529 0.548 110,992 0.5357 -2.56%
2014-12-03 0 1.170 1.140 1.170 1.200 1.200 20,000 24,000 1.2000 0.548 0.534 0.548 0.562 0.562 42,689 0.5622 0.86%
2014-12-02 0 1.160 1.140 1.160 1.140 1.160 86,000 98,160 1.1414 0.543 0.534 0.543 0.534 0.543 183,564 0.5347 1.75%
2014-12-01 0 1.140 1.130 1.160 1.130 1.200 226,000 258,200 1.1425 0.534 0.529 0.543 0.529 0.562 482,390 0.5353 0.00%
2014-11-28 0 1.140 1.130 1.140 1.140 1.160 80,000 91,800 1.1475 0.534 0.529 0.534 0.534 0.543 170,757 0.5376 0.00%
2014-11-27 0 1.140 1.140 1.190 1.120 1.190 228,000 258,900 1.1355 0.534 0.534 0.558 0.525 0.558 486,659 0.5320 -2.56%
2014-11-26 0 1.170 1.150 1.190 1.170 1.200 32,000 37,560 1.1738 0.548 0.539 0.558 0.548 0.562 68,303 0.5499 -0.85%
2014-11-25 0 1.180 1.160 1.200 1.180 1.200 60,000 71,360 1.1893 0.553 0.543 0.562 0.553 0.562 128,068 0.5572 0.00%
2014-11-24 0 1.180 1.150 1.180 1.180 1.180 28,000 33,040 1.1800 0.553 0.539 0.553 0.553 0.553 59,765 0.5528 0.85%
2014-11-21 0 1.170 1.170 1.190 1.150 1.150 20,000 23,000 1.1500 0.548 0.548 0.558 0.539 0.539 42,689 0.5388 0.00%
2014-11-20 0 1.170 1.170 1.180 1.170 1.200 82,000 97,840 1.1932 0.548 0.548 0.553 0.548 0.562 175,026 0.5590 -0.85%
2014-11-19 0 1.180 1.170 1.200 1.180 1.200 96,000 114,520 1.1929 0.553 0.548 0.562 0.553 0.562 204,909 0.5589 -0.84%
2014-11-18 0 1.190 1.180 1.200 1.160 1.190 76,000 89,080 1.1721 0.558 0.553 0.562 0.543 0.558 162,220 0.5491 2.59%
2014-11-17 0 1.160 1.140 1.170 1.120 1.160 40,000 45,380 1.1345 0.543 0.534 0.548 0.525 0.543 85,379 0.5315 2.65%
2014-11-14 0 1.130 1.130 1.160 1.130 1.160 70,000 80,000 1.1429 0.529 0.529 0.543 0.529 0.543 149,413 0.5354 -2.59%
2014-11-13 0 1.160 1.140 1.170 1.120 1.160 83,800 96,308 1.1493 0.543 0.534 0.548 0.525 0.543 178,868 0.5384 -1.69%
2014-11-12 0 1.180 1.150 1.180 1.180 1.180 2,000 2,360 1.1800 0.553 0.539 0.553 0.553 0.553 4,269 0.5528 0.85%
2014-11-11 0 1.170 1.150 1.190 - - 0 0 - 0.548 0.539 0.558 - - 0 - 0.00%
2014-11-10 0 1.170 1.170 1.180 1.150 1.200 324,000 382,200 1.1796 0.548 0.548 0.553 0.539 0.562 691,568 0.5527 5.41%
2014-11-07 0 1.110 1.110 1.170 1.110 1.110 2,000 2,220 1.1100 0.520 0.520 0.548 0.520 0.520 4,269 0.5200 -1.77%
2014-11-06 0 1.130 1.130 1.170 1.120 1.120 8,000 8,960 1.1200 0.529 0.529 0.548 0.525 0.525 17,076 0.5247 -0.88%
2014-11-05 0 1.140 1.120 1.160 - - 0 0 - 0.534 0.525 0.543 - - 0 - 0.00%
2014-11-04 0 1.140 1.140 1.170 1.140 1.160 225,000 257,260 1.1434 0.534 0.534 0.548 0.534 0.543 480,255 0.5357 0.88%
2014-11-03 0 1.130 1.130 1.180 1.130 1.140 206,000 232,980 1.1310 0.529 0.529 0.553 0.529 0.534 439,700 0.5299 0.00%
2014-10-31 0 1.130 1.130 1.180 - - 0 0 - 0.529 0.529 0.553 - - 0 - 0.89%
2014-10-30 0 1.120 1.120 1.190 1.120 1.120 8,800 9,832 1.1173 0.525 0.525 0.558 0.525 0.525 18,783 0.5234 0.00%
2014-10-29 0 1.120 1.120 1.140 1.100 1.180 26,000 29,540 1.1362 0.525 0.525 0.534 0.515 0.553 55,496 0.5323 0.90%
2014-10-28 0 1.110 1.100 1.110 1.090 1.110 142,000 155,100 1.0923 0.520 0.515 0.520 0.511 0.520 303,094 0.5117 1.83%
2014-10-27 0 1.090 1.090 1.150 1.090 1.110 156,000 171,760 1.1010 0.511 0.511 0.539 0.511 0.520 332,977 0.5158 -3.54%
2014-10-24 0 1.130 1.110 1.180 - - 0 0 - 0.529 0.520 0.553 - - 0 - 0.00%
2014-10-23 0 1.130 1.100 1.160 1.130 1.130 8,000 9,040 1.1300 0.529 0.515 0.543 0.529 0.529 17,076 0.5294 -0.88%
2014-10-22 0 1.140 1.110 1.160 1.140 1.140 10,000 11,400 1.1400 0.534 0.520 0.543 0.534 0.534 21,345 0.5341 2.70%
2014-10-21 0 1.110 1.110 1.160 1.110 1.110 32,000 35,520 1.1100 0.520 0.520 0.543 0.520 0.520 68,303 0.5200 0.00%
2014-10-20 0 1.110 1.110 1.150 1.100 1.140 48,000 53,820 1.1213 0.520 0.520 0.539 0.515 0.534 102,454 0.5253 0.00%
2014-10-17 0 1.110 1.110 1.160 1.110 1.160 30,000 34,600 1.1533 0.520 0.520 0.543 0.520 0.543 64,034 0.5403 -3.48%
2014-10-16 0 1.150 1.120 1.150 - - 0 0 - 0.539 0.525 0.539 - - 0 - -2.54%
2014-10-15 0 1.180 1.130 1.180 1.180 1.180 10,000 11,800 1.1800 0.553 0.529 0.553 0.553 0.553 21,345 0.5528 4.42%
2014-10-14 0 1.130 1.130 1.170 1.110 1.130 150,000 169,300 1.1287 0.529 0.529 0.548 0.520 0.529 320,170 0.5288 0.00%
2014-10-13 0 1.130 1.100 1.130 - - 0 0 - 0.529 0.515 0.529 - - 0 - 0.00%
2014-10-10 0 1.130 1.120 1.130 1.080 1.130 210,000 230,000 1.0952 0.529 0.525 0.529 0.506 0.529 448,238 0.5131 -0.88%
2014-10-09 0 1.140 1.120 1.180 1.120 1.150 196,000 221,200 1.1286 0.534 0.525 0.553 0.525 0.539 418,356 0.5287 -0.87%
2014-10-08 0 1.150 1.150 1.170 1.130 1.150 50,000 57,140 1.1428 0.539 0.539 0.548 0.529 0.539 106,723 0.5354 0.00%
2014-10-07 0 1.150 1.150 1.160 1.130 1.160 84,000 96,460 1.1483 0.539 0.539 0.543 0.529 0.543 179,295 0.5380 -1.71%
2014-10-06 0 1.170 1.120 1.170 1.170 1.170 30,000 35,100 1.1700 0.548 0.525 0.548 0.548 0.548 64,034 0.5481 4.46%
2014-10-03 0 1.120 1.120 1.130 1.090 1.130 118,000 130,800 1.1085 0.525 0.525 0.529 0.511 0.529 251,867 0.5193 -0.88%
2014-09-30 0 1.130 1.110 1.130 1.100 1.190 350,000 392,360 1.1210 0.529 0.520 0.529 0.515 0.558 747,064 0.5252 -1.74%
2014-09-29 0 1.150 1.130 1.150 1.100 1.180 698,000 788,100 1.1291 0.539 0.529 0.539 0.515 0.553 1,489,859 0.5290 -4.96%
2014-09-26 0 1.210 1.210 1.220 1.200 1.230 120,000 145,580 1.2132 0.567 0.567 0.572 0.562 0.576 256,136 0.5684 -1.63%
2014-09-25 0 1.230 1.220 1.240 1.230 1.290 700,000 880,640 1.2581 0.576 0.572 0.581 0.576 0.604 1,494,128 0.5894 0.00%
2014-09-24 0 1.230 1.220 1.230 1.170 1.260 942,000 1,151,820 1.2227 0.576 0.572 0.576 0.548 0.590 2,010,669 0.5729 0.82%
2014-09-23 0 1.220 1.220 1.230 1.180 1.390 1,797,200 2,251,416 1.2527 0.572 0.572 0.576 0.553 0.651 3,836,066 0.5869 -12.23%
2014-09-22 0 1.390 1.380 1.390 1.130 1.420 4,900,000 6,458,060 1.3180 0.651 0.647 0.651 0.529 0.665 10,458,893 0.6175 17.80%
2014-09-19 0 1.180 1.150 1.200 1.090 1.180 269,000 304,400 1.1316 0.553 0.539 0.562 0.511 0.553 574,172 0.5302 6.31%
2014-09-18 0 1.110 1.090 1.110 1.090 1.110 120,000 132,020 1.1002 0.520 0.511 0.520 0.511 0.520 256,136 0.5154 1.83%
2014-09-17 0 1.090 1.080 1.100 1.070 1.100 106,000 114,480 1.0800 0.511 0.506 0.515 0.501 0.515 226,254 0.5060 1.87%
2014-09-16 0 1.070 1.050 1.070 1.070 1.070 20,000 21,400 1.0700 0.501 0.492 0.501 0.501 0.501 42,689 0.5013 0.00%
2014-09-15 0 1.070 1.070 1.130 1.060 1.080 126,000 135,680 1.0768 0.501 0.501 0.529 0.497 0.506 268,943 0.5045 0.00%
2014-09-12 0 1.070 1.070 1.080 1.070 1.070 4,000 4,280 1.0700 0.501 0.501 0.506 0.501 0.501 8,538 0.5013 0.00%
2014-09-11 0 1.070 1.060 1.080 1.070 1.070 20,000 21,400 1.0700 0.501 0.497 0.506 0.501 0.501 42,689 0.5013 -0.93%
2014-09-10 0 1.080 1.060 1.080 - - 0 0 - 0.506 0.497 0.506 - - 0 - 0.00%
2014-09-08 0 1.080 1.060 1.080 1.080 1.080 18,000 19,440 1.0800 0.506 0.497 0.506 0.506 0.506 38,420 0.5060 0.00%
2014-09-05 0 1.080 1.080 1.100 1.070 1.080 112,000 120,860 1.0791 0.506 0.506 0.515 0.501 0.506 239,060 0.5056 0.93%
2014-09-04 0 1.070 1.070 1.090 1.070 1.080 6,000 6,440 1.0733 0.501 0.501 0.511 0.501 0.506 12,807 0.5029 -1.83%
2014-09-03 0 1.090 1.080 1.090 1.070 1.110 402,000 436,360 1.0855 0.511 0.506 0.511 0.501 0.520 858,056 0.5085 1.87%
2014-09-02 0 1.080 1.050 1.080 1.080 1.080 20,000 21,600 1.0800 0.501 0.487 0.501 0.501 0.501 43,088 0.5013 0.93%
2014-09-01 0 1.070 1.050 1.090 - - 0 0 - 0.497 0.487 0.506 - - 0 - 0.00%
2014-08-29 0 1.070 1.050 1.080 - - 0 0 - 0.497 0.487 0.501 - - 0 - 0.00%
2014-08-28 0 1.070 1.070 1.080 1.060 1.070 66,800 70,904 1.0614 0.497 0.497 0.501 0.492 0.497 143,915 0.4927 0.00%
2014-08-27 0 1.070 1.060 1.070 1.060 1.080 138,000 146,580 1.0622 0.497 0.492 0.497 0.492 0.501 297,309 0.4930 0.00%
2014-08-26 0 1.070 1.060 1.080 1.070 1.080 70,000 74,960 1.0709 0.497 0.492 0.501 0.497 0.501 150,809 0.4971 -0.93%
2014-08-25 0 1.080 1.060 1.090 - - 0 0 - 0.501 0.492 0.506 - - 0 - 0.00%
2014-08-22 0 1.080 1.060 1.080 - - 0 0 - 0.501 0.492 0.501 - - 0 - 0.00%
2014-08-21 0 1.080 1.070 1.080 1.080 1.080 10,200 11,010 1.0794 0.501 0.497 0.501 0.501 0.501 21,975 0.5010 0.00%
2014-08-20 0 1.080 1.060 1.080 1.080 1.090 18,000 19,480 1.0822 0.501 0.492 0.501 0.501 0.506 38,779 0.5023 0.93%
2014-08-19 0 1.070 1.050 1.080 1.070 1.070 10,800 11,500 1.0648 0.497 0.487 0.501 0.497 0.497 23,268 0.4942 -0.93%
2014-08-18 0 1.080 1.080 1.100 1.080 1.080 18,000 19,440 1.0800 0.501 0.501 0.511 0.501 0.501 38,779 0.5013 -1.82%
2014-08-15 0 1.100 1.070 1.100 1.070 1.100 38,000 41,040 1.0800 0.511 0.497 0.511 0.497 0.511 81,868 0.5013 2.80%
2014-08-14 0 1.070 1.070 1.090 1.060 1.080 86,000 91,600 1.0651 0.497 0.497 0.506 0.492 0.501 185,280 0.4944 0.00%
2014-08-13 0 1.070 1.070 1.090 1.070 1.070 6,000 6,420 1.0700 0.497 0.497 0.506 0.497 0.497 12,926 0.4967 0.00%
2014-08-12 0 1.070 1.050 1.080 - - 0 0 - 0.497 0.487 0.501 - - 0 - 0.00%
2014-08-11 0 1.070 1.060 1.080 - - 0 0 - 0.497 0.492 0.501 - - 0 - 0.00%
2014-08-08 0 1.070 1.050 1.080 - - 0 0 - 0.497 0.487 0.501 - - 0 - 0.00%
2014-08-07 0 1.070 1.060 1.070 - - 0 0 - 0.497 0.492 0.497 - - 0 - -0.93%
2014-08-06 0 1.080 1.050 1.080 1.080 1.080 10,000 10,800 1.0800 0.501 0.487 0.501 0.501 0.501 21,544 0.5013 1.89%
2014-08-05 0 1.060 1.060 1.080 1.060 1.080 50,000 53,400 1.0680 0.492 0.492 0.501 0.492 0.501 107,721 0.4957 -1.85%
2014-08-04 0 1.080 1.070 1.080 1.080 1.090 42,000 45,740 1.0890 0.501 0.497 0.501 0.501 0.506 90,485 0.5055 -0.92%
2014-08-01 0 1.090 1.060 1.090 - - 0 0 - 0.506 0.492 0.506 - - 0 - 0.00%
2014-07-31 0 1.090 1.070 1.090 1.060 1.100 96,000 102,080 1.0633 0.506 0.497 0.506 0.492 0.511 206,824 0.4936 0.93%
2014-07-30 0 1.080 1.070 1.100 1.030 1.080 124,000 130,560 1.0529 0.501 0.497 0.511 0.478 0.501 267,148 0.4887 2.86%
2014-07-29 0 1.050 1.030 1.070 - - 6,000 6,300 1.0500 0.487 0.478 0.497 - - 12,926 0.4874 0.00%
2014-07-28 0 1.050 1.030 1.080 - - 0 0 - 0.487 0.478 0.501 - - 0 - 0.00%
2014-07-25 0 1.050 1.050 1.070 1.030 1.050 139,000 145,270 1.0451 0.487 0.487 0.497 0.478 0.487 299,464 0.4851 1.94%
2014-07-24 0 1.030 1.030 1.070 1.030 1.050 16,000 16,680 1.0425 0.478 0.478 0.497 0.478 0.487 34,471 0.4839 -0.96%
2014-07-23 0 1.040 1.040 1.080 1.040 1.040 11,000 11,410 1.0373 0.483 0.483 0.501 0.483 0.483 23,699 0.4815 0.00%
2014-07-22 0 1.040 1.040 1.050 1.040 1.040 10,000 10,400 1.0400 0.483 0.483 0.487 0.483 0.483 21,544 0.4827 -0.95%
2014-07-21 0 1.050 1.040 1.070 1.050 1.050 48,000 50,400 1.0500 0.487 0.483 0.497 0.487 0.487 103,412 0.4874 0.00%
2014-07-18 0 1.050 1.050 1.060 1.040 1.040 28,000 29,120 1.0400 0.487 0.487 0.492 0.483 0.483 60,324 0.4827 1.94%
2014-07-17 0 1.030 1.030 1.050 1.030 1.070 44,000 46,320 1.0527 0.478 0.478 0.487 0.478 0.497 94,794 0.4886 -0.96%
2014-07-16 0 1.040 1.040 1.090 1.040 1.040 20,000 20,800 1.0400 0.483 0.483 0.506 0.483 0.483 43,088 0.4827 0.00%
2014-07-15 0 1.040 1.040 1.070 - - 0 0 - 0.483 0.483 0.497 - - 0 - 0.97%
2014-07-14 0 1.030 1.030 1.070 1.030 1.030 10,000 10,300 1.0300 0.478 0.478 0.497 0.478 0.478 21,544 0.4781 0.00%
2014-07-11 0 1.030 1.020 1.070 1.030 1.030 30,000 30,900 1.0300 0.478 0.473 0.497 0.478 0.478 64,632 0.4781 -3.74%
2014-07-10 0 1.070 1.040 1.080 - - 0 0 - 0.497 0.483 0.501 - - 0 - 0.00%
2014-07-09 0 1.070 1.040 1.080 1.070 1.070 48,000 51,360 1.0700 0.497 0.483 0.501 0.497 0.497 103,412 0.4967 0.00%
2014-07-08 0 1.070 1.050 1.070 1.050 1.070 66,000 69,420 1.0518 0.497 0.487 0.497 0.487 0.497 142,191 0.4882 -0.93%
2014-07-07 0 1.080 1.060 1.080 1.060 1.080 188,000 201,100 1.0697 0.501 0.492 0.501 0.492 0.501 405,030 0.4965 3.85%
2014-07-04 0 1.040 1.040 1.060 1.030 1.030 22,000 22,660 1.0300 0.483 0.483 0.492 0.478 0.478 47,397 0.4781 -1.89%
2014-07-03 0 1.060 1.040 1.060 1.020 1.070 90,000 94,800 1.0533 0.492 0.483 0.492 0.473 0.497 193,897 0.4889 3.92%
2014-07-02 0 1.020 1.020 1.060 - - 0 0 - 0.473 0.473 0.492 - - 0 - 0.00%
2014-06-30 0 1.020 1.020 1.080 - - 0 0 - 0.473 0.473 0.501 - - 0 - 0.00%
2014-06-27 0 1.020 1.020 1.080 1.020 1.020 4,200 4,274 1.0176 0.473 0.473 0.501 0.473 0.473 9,049 0.4723 0.00%
2014-06-26 0 1.020 1.020 1.070 1.020 1.020 64,000 65,280 1.0200 0.473 0.473 0.497 0.473 0.473 137,883 0.4734 0.99%
2014-06-25 0 1.010 1.010 1.030 1.000 1.030 198,200 201,036 1.0143 0.469 0.469 0.478 0.464 0.478 427,005 0.4708 -1.94%
2014-06-24 0 1.030 1.030 1.040 1.000 1.050 294,000 300,320 1.0215 0.478 0.478 0.483 0.464 0.487 633,398 0.4741 -3.74%
2014-06-23 0 1.070 1.030 1.110 - - 0 0 - 0.497 0.478 0.515 - - 0 - 0.00%
2014-06-20 0 1.070 1.070 1.100 - - 0 0 - 0.497 0.497 0.511 - - 0 - 0.00%
2014-06-19 0 1.070 1.070 1.140 1.070 1.070 10,000 10,700 1.0700 0.497 0.497 0.529 0.497 0.497 21,544 0.4967 0.00%
2014-06-18 0 1.070 1.070 1.130 1.070 1.070 48,000 51,360 1.0700 0.497 0.497 0.525 0.497 0.497 103,412 0.4967 -2.73%
2014-06-17 0 1.100 1.070 1.150 - - 0 0 - 0.511 0.497 0.534 - - 0 - 0.00%
2014-06-16 0 1.100 1.050 1.130 1.100 1.100 2,000 2,200 1.1000 0.511 0.487 0.525 0.511 0.511 4,309 0.5106 0.00%
2014-06-13 0 1.100 1.070 1.100 1.100 1.100 2,000 2,200 1.1000 0.511 0.497 0.511 0.511 0.511 4,309 0.5106 0.00%
2014-06-12 0 1.100 1.050 1.150 1.100 1.100 2,000 2,200 1.1000 0.511 0.487 0.534 0.511 0.511 4,309 0.5106 0.92%
2014-06-11 0 1.090 1.090 1.110 - - 0 0 - 0.506 0.506 0.515 - - 0 - 0.00%
2014-06-10 0 1.090 1.050 1.090 1.100 1.110 30,000 33,060 1.1020 0.506 0.487 0.506 0.511 0.515 64,632 0.5115 2.83%
2014-06-09 0 1.060 1.060 1.080 1.060 1.090 42,000 45,380 1.0805 0.492 0.492 0.501 0.492 0.506 90,485 0.5015 0.95%
2014-06-06 0 1.050 1.050 1.090 1.030 1.040 44,000 45,680 1.0382 0.487 0.487 0.506 0.478 0.483 94,794 0.4819 1.94%
2014-06-05 0 1.030 1.030 1.070 - - 0 0 - 0.478 0.478 0.497 - - 0 - 0.00%
2014-06-04 0 1.030 1.030 1.090 1.030 1.030 27,200 27,980 1.0287 0.478 0.478 0.506 0.478 0.478 58,600 0.4775 -0.96%
2014-06-03 0 1.040 1.030 1.110 - - 0 0 - 0.483 0.478 0.515 - - 0 - 0.00%
2014-05-30 0 1.040 1.040 1.080 1.040 1.040 46,000 47,840 1.0400 0.483 0.483 0.501 0.483 0.483 99,103 0.4827 0.00%
2014-05-29 0 1.040 1.040 1.080 - - 0 0 - 0.483 0.483 0.501 - - 0 - 0.00%
2014-05-28 0 1.040 1.030 1.090 - - 0 0 - 0.483 0.478 0.506 - - 0 - 0.00%
2014-05-27 0 1.040 1.040 1.080 1.040 1.080 58,000 62,040 1.0697 0.483 0.483 0.501 0.483 0.501 124,956 0.4965 -2.80%
2014-05-26 0 1.070 1.040 1.070 1.060 1.070 10,000 10,640 1.0640 0.497 0.483 0.497 0.492 0.497 21,544 0.4939 3.88%
2014-05-23 0 1.030 1.030 1.060 1.030 1.040 40,600 42,126 1.0376 0.478 0.478 0.492 0.478 0.483 87,469 0.4816 -3.74%
2014-05-22 0 1.070 1.030 1.080 1.040 1.090 54,000 58,220 1.0781 0.497 0.478 0.501 0.483 0.506 116,338 0.5004 0.94%
2014-05-21 0 1.060 1.030 1.060 1.060 1.060 60,000 63,600 1.0600 0.492 0.478 0.492 0.492 0.492 129,265 0.4920 2.91%
2014-05-20 0 1.030 1.030 1.070 - - 0 0 - 0.478 0.478 0.497 - - 0 - 0.98%
2014-05-19 0 1.020 1.020 1.040 - - 0 0 - 0.473 0.473 0.483 - - 0 - 0.99%
2014-05-16 0 1.010 1.010 1.050 - - 0 0 - 0.469 0.469 0.487 - - 0 - 0.00%
2014-05-15 0 1.010 1.010 1.050 - - 0 0 - 0.469 0.469 0.487 - - 0 - 1.00%
2014-05-14 0 1.000 1.000 1.050 1.000 1.050 240,399 246,359 1.0248 0.464 0.464 0.487 0.464 0.487 517,919 0.4757 -4.76%
2014-05-13 0 1.050 1.040 1.060 1.050 1.050 280,000 294,000 1.0500 0.487 0.483 0.492 0.487 0.487 603,237 0.4874 0.00%
2014-05-12 0 1.050 1.050 1.070 1.050 1.080 110,000 117,200 1.0655 0.487 0.487 0.497 0.487 0.501 236,986 0.4945 0.00%
2014-05-09 0 1.050 1.050 1.090 1.050 1.050 120,000 126,000 1.0500 0.487 0.487 0.506 0.487 0.487 258,530 0.4874 -0.94%
2014-05-08 0 1.060 1.050 1.060 1.060 1.100 132,000 143,180 1.0847 0.492 0.487 0.492 0.492 0.511 284,383 0.5035 -1.85%
2014-05-07 0 1.080 1.060 1.090 1.080 1.100 74,000 80,400 1.0865 0.501 0.492 0.506 0.501 0.511 159,427 0.5043 0.00%
2014-05-05 0 1.080 1.060 1.100 1.080 1.080 38,000 41,040 1.0800 0.501 0.492 0.511 0.501 0.501 81,868 0.5013 0.00%
2014-05-02 0 1.080 1.050 1.110 1.080 1.090 40,000 43,300 1.0825 0.501 0.487 0.515 0.501 0.506 86,177 0.5025 1.89%
2014-04-30 0 1.060 1.060 1.110 1.060 1.070 42,000 44,640 1.0629 0.492 0.492 0.515 0.492 0.497 90,485 0.4933 0.00%
2014-04-29 0 1.060 1.060 1.070 1.050 1.050 6,800 7,100 1.0441 0.492 0.492 0.497 0.487 0.487 14,650 0.4846 0.00%
2014-04-28 0 1.060 1.060 1.070 1.060 1.070 22,000 23,340 1.0609 0.492 0.492 0.497 0.492 0.497 47,397 0.4924 -0.93%
2014-04-25 0 1.070 1.060 1.090 1.070 1.070 110,000 117,700 1.0700 0.497 0.492 0.506 0.497 0.497 236,986 0.4967 0.00%
2014-04-24 0 1.070 1.060 1.100 1.070 1.070 100,000 107,000 1.0700 0.497 0.492 0.511 0.497 0.497 215,442 0.4967 0.00%
2014-04-23 0 1.070 1.070 1.080 1.070 1.080 334,000 357,460 1.0702 0.497 0.497 0.501 0.497 0.501 719,575 0.4968 0.00%
2014-04-22 0 1.070 1.060 1.090 1.060 1.080 252,000 269,280 1.0686 0.497 0.492 0.506 0.492 0.501 542,913 0.4960 -1.83%
2014-04-17 0 1.090 1.070 1.090 1.070 1.090 106,000 113,460 1.0704 0.506 0.497 0.506 0.497 0.506 228,368 0.4968 0.93%
2014-04-16 0 1.080 1.070 1.090 1.070 1.080 56,000 60,000 1.0714 0.501 0.497 0.506 0.497 0.501 120,647 0.4973 0.00%
2014-04-15 0 1.080 1.080 1.090 1.080 1.090 104,000 112,440 1.0812 0.501 0.501 0.506 0.501 0.506 224,059 0.5018 -1.82%
2014-04-14 0 1.100 1.090 1.100 - - 40,000 44,420 1.1105 0.511 0.506 0.511 - - 86,177 0.5155 -0.90%
2014-04-11 0 1.110 1.110 1.150 1.110 1.110 24,800 27,504 1.1090 0.515 0.515 0.534 0.515 0.515 53,430 0.5148 2.78%
2014-04-10 0 1.080 1.080 1.100 1.070 1.080 178,800 192,792 1.0783 0.501 0.501 0.511 0.497 0.501 385,210 0.5005 -1.82%
2014-04-09 0 1.100 1.090 1.120 1.090 1.100 82,000 89,440 1.0907 0.511 0.506 0.520 0.506 0.511 176,662 0.5063 0.92%
2014-04-08 0 1.090 1.090 1.110 1.090 1.100 86,000 94,480 1.0986 0.506 0.506 0.515 0.506 0.511 185,280 0.5099 -2.68%
2014-04-07 0 1.120 1.110 1.120 1.100 1.130 248,000 275,640 1.1115 0.520 0.515 0.520 0.511 0.525 534,295 0.5159 0.90%
2014-04-04 0 1.110 1.100 1.130 1.080 1.280 612,000 681,320 1.1133 0.515 0.511 0.525 0.501 0.594 1,318,503 0.5167 2.78%
2014-04-03 0 1.080 1.070 1.160 - - 0 0 - 0.501 0.497 0.538 - - 0 - 0.00%
2014-04-02 0 1.080 1.070 1.160 1.060 1.080 142,000 152,240 1.0721 0.501 0.497 0.538 0.492 0.501 305,927 0.4976 0.93%
2014-04-01 0 1.070 1.070 1.080 1.070 1.070 120,000 128,400 1.0700 0.497 0.497 0.501 0.497 0.497 258,530 0.4967 0.00%
2014-03-31 0 1.070 1.060 1.080 - - 0 0 - 0.497 0.492 0.501 - - 0 - 0.00%
2014-03-28 0 1.070 1.060 1.070 - - 0 0 - 0.497 0.492 0.497 - - 0 - 0.00%
2014-03-27 0 1.070 1.060 1.080 1.070 1.070 228,000 243,960 1.0700 0.497 0.492 0.501 0.497 0.497 491,207 0.4967 0.00%
2014-03-26 0 1.070 1.070 1.090 1.070 1.070 32,000 34,240 1.0700 0.497 0.497 0.506 0.497 0.497 68,941 0.4967 0.00%
2014-03-25 0 1.070 1.070 1.080 1.070 1.070 110,000 117,700 1.0700 0.497 0.497 0.501 0.497 0.497 236,986 0.4967 0.00%
2014-03-24 0 1.070 1.070 1.090 1.070 1.070 20,000 21,400 1.0700 0.497 0.497 0.506 0.497 0.497 43,088 0.4967 0.00%
2014-03-21 0 1.070 1.070 1.080 1.070 1.080 154,000 165,780 1.0765 0.497 0.497 0.501 0.497 0.501 331,780 0.4997 0.00%
2014-03-20 0 1.070 1.070 1.080 1.060 1.070 30,400 32,412 1.0662 0.497 0.497 0.501 0.492 0.497 65,494 0.4949 0.00%
2014-03-19 0 1.070 1.070 1.080 1.070 1.080 114,000 123,100 1.0798 0.497 0.497 0.501 0.497 0.501 245,603 0.5012 -0.93%
2014-03-18 0 1.080 1.030 1.080 - - 0 0 - 0.501 0.478 0.501 - - 0 - 0.00%
2014-03-17 0 1.080 1.040 1.080 1.090 1.090 10,000 10,900 1.0900 0.501 0.483 0.501 0.506 0.506 21,544 0.5059 1.89%
2014-03-14 0 1.060 1.030 1.060 1.060 1.080 256,000 275,900 1.0777 0.492 0.478 0.492 0.492 0.501 551,531 0.5002 -1.85%
2014-03-13 0 1.080 1.040 1.080 1.030 1.080 146,000 157,000 1.0753 0.501 0.483 0.501 0.478 0.501 314,545 0.4991 0.00%
2014-03-12 0 1.080 1.040 1.090 1.080 1.080 208,000 224,480 1.0792 0.501 0.483 0.506 0.501 0.501 448,119 0.5009 0.00%
2014-03-11 0 1.080 1.030 1.080 1.080 1.080 142,000 153,360 1.0800 0.501 0.478 0.501 0.501 0.501 305,927 0.5013 -0.92%
2014-03-10 0 1.090 1.090 1.100 1.080 1.080 50,000 54,000 1.0800 0.506 0.506 0.511 0.501 0.501 107,721 0.5013 0.93%
2014-03-07 0 1.080 1.080 1.100 1.080 1.080 78,000 84,240 1.0800 0.501 0.501 0.511 0.501 0.501 168,044 0.5013 -1.82%
2014-03-06 0 1.100 1.100 1.110 1.100 1.100 10,000 11,000 1.1000 0.511 0.511 0.515 0.511 0.511 21,544 0.5106 0.92%
2014-03-05 0 1.090 1.070 1.090 1.060 1.090 54,000 58,500 1.0833 0.506 0.497 0.506 0.492 0.506 116,338 0.5028 1.87%
2014-03-04 0 1.070 1.060 1.070 1.060 1.080 286,000 308,500 1.0787 0.497 0.492 0.497 0.492 0.501 616,163 0.5007 -0.93%
2014-03-03 0 1.080 1.080 1.090 1.080 1.080 20,000 21,600 1.0800 0.501 0.501 0.506 0.501 0.501 43,088 0.5013 0.00%
2014-02-28 0 1.080 1.080 1.100 1.080 1.090 34,000 36,820 1.0829 0.501 0.501 0.511 0.501 0.506 73,250 0.5027 -0.92%
2014-02-27 0 1.090 1.080 1.100 1.100 1.100 48,000 52,800 1.1000 0.506 0.501 0.511 0.511 0.511 103,412 0.5106 -0.91%
2014-02-26 0 1.100 1.090 1.100 1.090 1.150 406,000 447,400 1.1020 0.511 0.506 0.511 0.506 0.534 874,693 0.5115 0.00%
2014-02-25 0 1.100 1.090 1.100 1.100 1.100 170,000 187,000 1.1000 0.511 0.506 0.511 0.511 0.511 366,251 0.5106 0.00%
2014-02-24 0 1.100 1.090 1.100 1.090 1.110 230,000 253,020 1.1001 0.511 0.506 0.511 0.506 0.515 495,516 0.5106 -0.90%
2014-02-21 0 1.110 1.100 1.120 1.110 1.130 30,400 33,936 1.1163 0.515 0.511 0.520 0.515 0.525 65,494 0.5182 0.91%
2014-02-20 0 1.100 1.100 1.110 1.100 1.100 414,000 455,400 1.1000 0.511 0.511 0.515 0.511 0.511 891,928 0.5106 0.00%
2014-02-19 0 1.100 1.070 1.110 1.100 1.100 80,000 88,000 1.1000 0.511 0.497 0.515 0.511 0.511 172,353 0.5106 0.00%
2014-02-18 0 1.100 1.080 1.100 1.100 1.110 160,000 176,340 1.1021 0.511 0.501 0.511 0.511 0.515 344,707 0.5116 2.80%
2014-02-17 0 1.070 1.070 1.090 - - 0 0 - 0.497 0.497 0.506 - - 0 - 0.00%
2014-02-14 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 0.497 0.497 0.511 0.497 0.497 43,088 0.4967 0.00%
2014-02-13 0 1.070 1.070 1.130 1.070 1.080 72,000 77,460 1.0758 0.497 0.497 0.525 0.497 0.501 155,118 0.4994 -1.83%
2014-02-12 0 1.090 1.070 1.090 1.100 1.100 8,000 8,800 1.1000 0.506 0.497 0.506 0.511 0.511 17,235 0.5106 2.83%
2014-02-11 0 1.060 1.060 1.070 1.060 1.100 382,000 410,560 1.0748 0.492 0.492 0.497 0.492 0.511 822,987 0.4989 0.00%
2014-02-10 0 1.060 1.050 1.070 1.060 1.060 14,000 14,840 1.0600 0.492 0.487 0.497 0.492 0.492 30,162 0.4920 -0.93%
2014-02-07 0 1.070 1.050 1.070 1.080 1.080 50,000 54,000 1.0800 0.497 0.487 0.497 0.501 0.501 107,721 0.5013 -0.93%
2014-02-06 0 1.080 1.050 1.080 1.070 1.080 120,000 129,360 1.0780 0.501 0.487 0.501 0.497 0.501 258,530 0.5004 0.00%
2014-02-05 0 1.080 1.040 1.100 1.020 1.080 140,000 147,860 1.0561 0.501 0.483 0.511 0.473 0.501 301,618 0.4902 4.85%
2014-02-04 0 1.030 1.010 1.060 - - 0 0 - 0.478 0.469 0.492 - - 0 - 0.00%
2014-01-30 0 1.030 1.000 1.030 1.050 1.050 6,000 6,300 1.0500 0.478 0.464 0.478 0.487 0.487 12,926 0.4874 0.98%
2014-01-29 0 1.020 1.020 1.050 1.000 1.020 112,000 113,300 1.0116 0.473 0.473 0.487 0.464 0.473 241,295 0.4696 0.00%
2014-01-28 0 1.020 1.020 1.050 1.000 1.030 252,000 253,540 1.0061 0.473 0.473 0.487 0.464 0.478 542,913 0.4670 -2.86%
2014-01-27 0 1.050 1.030 1.050 1.000 1.050 174,000 178,560 1.0262 0.487 0.478 0.487 0.464 0.487 374,868 0.4763 -1.87%
2014-01-24 0 1.070 1.070 1.080 1.050 1.070 146,000 154,720 1.0597 0.497 0.497 0.501 0.487 0.497 314,545 0.4919 -0.93%
2014-01-23 0 1.080 1.070 1.080 1.050 1.080 20,000 21,320 1.0660 0.501 0.497 0.501 0.487 0.501 43,088 0.4948 0.00%
2014-01-22 0 1.080 1.080 1.090 1.060 1.080 28,000 29,740 1.0621 0.501 0.501 0.506 0.492 0.501 60,324 0.4930 0.00%
2014-01-21 0 1.080 1.070 1.100 1.060 1.100 233,800 253,032 1.0823 0.501 0.497 0.511 0.492 0.511 503,703 0.5023 -0.92%
2014-01-20 0 1.090 1.090 1.100 1.090 1.170 770,000 858,860 1.1154 0.506 0.506 0.511 0.506 0.543 1,658,900 0.5177 -2.68%
2014-01-17 0 1.120 1.120 1.130 1.100 1.170 1,568,000 1,769,320 1.1284 0.520 0.520 0.525 0.511 0.543 3,378,125 0.5238 -6.67%
2014-01-16 0 1.200 1.190 1.210 1.140 1.490 4,359,000 5,339,100 1.2248 0.557 0.552 0.562 0.529 0.692 9,391,100 0.5685 -21.57%
2014-01-15 0 1.530 1.530 1.570 1.040 1.700 3,692,600 4,954,270 1.3417 0.710 0.710 0.729 0.483 0.789 7,955,397 0.6228 51.49%
2014-01-14 0 1.010 1.010 1.040 1.000 1.020 66,000 67,000 1.0152 0.469 0.469 0.483 0.464 0.473 142,191 0.4712 -2.88%
2014-01-13 0 1.040 1.020 1.040 - - 0 0 - 0.483 0.473 0.483 - - 0 - 0.00%
2014-01-10 0 1.040 1.010 1.040 1.030 1.050 68,000 70,080 1.0306 0.483 0.469 0.483 0.478 0.487 146,500 0.4784 4.00%
2014-01-09 0 1.000 0.990 1.010 1.000 1.020 203,400 203,804 1.0020 0.464 0.460 0.469 0.464 0.473 438,208 0.4651 -0.99%
2014-01-08 0 1.010 0.990 1.010 1.000 1.020 430,000 433,120 1.0073 0.469 0.460 0.469 0.464 0.473 926,399 0.4675 0.00%
2014-01-07 0 1.010 1.000 1.040 1.010 1.050 62,000 63,080 1.0174 0.469 0.464 0.483 0.469 0.487 133,574 0.4722 -2.88%
2014-01-06 0 1.040 1.010 1.040 1.030 1.060 474,000 494,980 1.0443 0.483 0.469 0.483 0.478 0.492 1,021,193 0.4847 1.96%
2014-01-03 0 1.020 1.000 1.030 1.010 1.050 474,000 485,680 1.0246 0.473 0.464 0.478 0.469 0.487 1,021,193 0.4756 -7.27%
2014-01-02 0 1.100 1.060 1.100 1.100 1.100 12,000 13,200 1.1000 0.511 0.492 0.511 0.511 0.511 25,853 0.5106 0.00%
2013-12-31 0 1.100 1.050 1.100 - - 0 0 - 0.511 0.487 0.511 - - 0 - -0.90%
2013-12-30 0 1.110 1.050 1.110 1.100 1.110 40,000 44,100 1.1025 0.515 0.487 0.515 0.511 0.515 86,177 0.5117 0.91%
2013-12-27 0 1.100 1.070 1.100 - - 0 0 - 0.511 0.497 0.511 - - 0 - 0.00%
2013-12-24 0 1.100 1.070 1.100 - - 0 0 - 0.511 0.497 0.511 - - 0 - 0.00%
2013-12-23 0 1.100 1.070 1.100 - - 0 0 - 0.511 0.497 0.511 - - 0 - 0.00%
2013-12-20 0 1.100 1.070 1.100 - - 0 0 - 0.511 0.497 0.511 - - 0 - 0.00%
2013-12-19 0 1.100 1.070 1.170 - - 0 0 - 0.511 0.497 0.543 - - 0 - 0.00%
2013-12-18 0 1.100 1.060 1.100 - - 500 520 1.0400 0.511 0.492 0.511 - - 1,077 0.4827 0.00%
2013-12-17 0 1.100 1.060 1.100 1.100 1.100 6,000 6,600 1.1000 0.511 0.492 0.511 0.511 0.511 12,926 0.5106 0.00%
2013-12-16 0 1.100 1.060 1.100 - - 0 0 - 0.511 0.492 0.511 - - 0 - 0.00%
2013-12-13 0 1.100 1.090 1.100 1.100 1.100 48,000 52,800 1.1000 0.511 0.506 0.511 0.511 0.511 103,412 0.5106 0.00%
2013-12-12 0 1.100 1.080 1.100 1.080 1.100 100,000 109,340 1.0934 0.511 0.501 0.511 0.501 0.511 215,442 0.5075 0.00%
2013-12-11 0 1.100 1.090 1.180 1.100 1.100 20,000 22,000 1.1000 0.511 0.506 0.548 0.511 0.511 43,088 0.5106 0.00%
2013-12-10 0 1.100 1.100 1.140 1.090 1.100 33,200 36,172 1.0895 0.511 0.511 0.529 0.506 0.511 71,527 0.5057 -4.35%
2013-12-09 0 1.150 1.130 1.160 - - 0 0 - 0.534 0.525 0.538 - - 0 - 0.00%
2013-12-06 0 1.150 1.130 1.160 1.150 1.150 6,000 6,900 1.1500 0.534 0.525 0.538 0.534 0.534 12,926 0.5338 0.00%
2013-12-05 0 1.150 1.150 1.180 - - 0 0 - 0.534 0.534 0.548 - - 0 - 0.00%
2013-12-04 0 1.150 1.130 1.180 1.150 1.150 42,000 48,300 1.1500 0.534 0.525 0.548 0.534 0.534 90,485 0.5338 0.00%
2013-12-03 0 1.150 1.150 1.180 - - 0 0 - 0.534 0.534 0.548 - - 0 - 0.00%
2013-12-02 0 1.150 1.150 1.180 1.150 1.180 110,000 127,400 1.1582 0.534 0.534 0.548 0.534 0.548 236,986 0.5376 -0.86%
2013-11-29 0 1.160 1.150 1.160 1.120 1.160 70,000 80,800 1.1543 0.538 0.534 0.538 0.520 0.538 150,809 0.5358 0.00%
2013-11-28 0 1.160 1.160 1.190 1.160 1.160 2,000 2,320 1.1600 0.538 0.538 0.552 0.538 0.538 4,309 0.5384 -2.52%
2013-11-27 0 1.190 1.160 1.190 - - 0 0 - 0.552 0.538 0.552 - - 0 - 0.00%
2013-11-26 0 1.190 1.150 1.190 1.190 1.190 12,000 14,240 1.1867 0.552 0.534 0.552 0.552 0.552 25,853 0.5508 0.85%
2013-11-25 0 1.180 1.150 1.190 - - 0 0 - 0.548 0.534 0.552 - - 0 - 0.00%
2013-11-22 0 1.180 1.100 1.180 - - 0 0 - 0.548 0.511 0.548 - - 0 - 0.00%
2013-11-21 0 1.180 1.150 1.180 - - 0 0 - 0.548 0.534 0.548 - - 0 - 0.00%
2013-11-20 0 1.180 1.180 1.200 - - 0 0 - 0.548 0.548 0.557 - - 0 - 0.00%
2013-11-19 0 1.180 1.160 1.180 1.180 1.180 18,000 21,060 1.1700 0.548 0.538 0.548 0.548 0.548 38,779 0.5431 3.51%
2013-11-18 0 1.140 1.130 1.180 1.130 1.140 35,000 39,550 1.1300 0.529 0.525 0.548 0.525 0.529 75,405 0.5245 -5.00%
2013-11-15 0 1.200 1.150 1.200 - - 0 0 - 0.557 0.534 0.557 - - 0 - 0.00%
2013-11-14 0 1.200 1.150 1.200 - - 0 0 - 0.557 0.534 0.557 - - 0 - 0.00%
2013-11-13 0 1.200 1.150 1.200 - - 0 0 - 0.557 0.534 0.557 - - 0 - 0.00%
2013-11-12 0 1.200 1.150 1.200 - - 0 0 - 0.557 0.534 0.557 - - 0 - 0.00%
2013-11-11 0 1.200 1.140 1.200 - - 0 0 - 0.557 0.529 0.557 - - 0 - 0.00%
2013-11-08 0 1.200 1.120 1.200 1.180 1.200 110,000 131,600 1.1964 0.557 0.520 0.557 0.548 0.557 236,986 0.5553 0.00%
2013-11-07 0 1.200 1.180 1.200 - - 0 0 - 0.557 0.548 0.557 - - 0 - 0.00%
2013-11-06 0 1.200 1.180 1.200 1.200 1.200 2,000 2,400 1.2000 0.557 0.548 0.557 0.557 0.557 4,309 0.5570 0.00%
2013-11-05 0 1.200 1.190 1.200 - - 0 0 - 0.557 0.552 0.557 - - 0 - 0.00%
2013-11-04 0 1.200 1.180 1.220 1.180 1.200 42,200 50,388 1.1940 0.557 0.548 0.566 0.548 0.557 90,916 0.5542 1.69%
2013-11-01 0 1.180 1.180 1.200 1.180 1.180 50,000 59,000 1.1800 0.548 0.548 0.557 0.548 0.548 107,721 0.5477 -1.67%
2013-10-31 0 1.200 1.190 1.200 - - 0 0 - 0.557 0.552 0.557 - - 0 - 0.00%
2013-10-30 0 1.200 1.180 1.200 - - 0 0 - 0.557 0.548 0.557 - - 0 - 0.00%
2013-10-29 0 1.200 1.180 1.200 1.200 1.200 2,000 2,400 1.2000 0.557 0.548 0.557 0.557 0.557 4,309 0.5570 0.00%
2013-10-28 0 1.200 1.180 1.200 - - 0 0 - 0.557 0.548 0.557 - - 0 - 0.00%
2013-10-25 0 1.200 1.180 1.200 - - 0 0 - 0.557 0.548 0.557 - - 0 - 0.00%
2013-10-24 0 1.200 1.180 1.200 - - 0 0 - 0.557 0.548 0.557 - - 0 - 0.00%
2013-10-23 0 1.200 1.180 1.200 1.180 1.220 114,000 137,520 1.2063 0.557 0.548 0.557 0.548 0.566 245,603 0.5599 0.00%
2013-10-22 0 1.200 1.180 1.200 1.200 1.220 84,000 101,400 1.2071 0.557 0.548 0.557 0.557 0.566 180,971 0.5603 0.00%
2013-10-21 0 1.200 1.200 1.220 1.200 1.200 90,000 108,000 1.2000 0.557 0.557 0.566 0.557 0.557 193,897 0.5570 0.00%
2013-10-18 0 1.200 1.180 1.200 - - 0 0 - 0.557 0.548 0.557 - - 0 - 0.00%
2013-10-17 0 1.200 1.190 1.200 1.200 1.220 166,000 199,760 1.2034 0.557 0.552 0.557 0.557 0.566 357,633 0.5586 0.00%
2013-10-16 0 1.200 1.180 1.200 1.200 1.200 50,000 60,000 1.2000 0.557 0.548 0.557 0.557 0.557 107,721 0.5570 -1.64%
2013-10-15 0 1.220 1.180 1.230 1.180 1.220 117,000 139,840 1.1952 0.566 0.548 0.571 0.548 0.566 252,067 0.5548 1.67%
2013-10-11 0 1.200 1.180 1.200 1.180 1.200 20,000 23,800 1.1900 0.557 0.548 0.557 0.548 0.557 43,088 0.5524 0.00%
2013-10-10 0 1.200 1.190 1.200 - - 0 0 - 0.557 0.552 0.557 - - 0 - 0.00%
2013-10-09 0 1.200 1.180 1.200 1.200 1.210 72,000 87,020 1.2086 0.557 0.548 0.557 0.557 0.562 155,118 0.5610 0.00%
2013-10-08 0 1.200 1.190 1.200 1.200 1.200 50,000 60,000 1.2000 0.557 0.552 0.557 0.557 0.557 107,721 0.5570 0.00%
2013-10-07 0 1.200 1.180 1.200 - - 0 0 - 0.557 0.548 0.557 - - 0 - 0.00%
2013-10-04 0 1.200 1.180 1.220 - - 0 0 - 0.557 0.548 0.566 - - 0 - 0.00%
2013-10-03 0 1.200 1.180 1.200 - - 2,000 2,400 1.2000 0.557 0.548 0.557 - - 4,309 0.5570 -0.83%
2013-10-02 0 1.210 1.180 1.210 1.200 1.210 62,400 74,984 1.2017 0.562 0.548 0.562 0.557 0.562 134,436 0.5578 1.68%
2013-09-30 0 1.190 1.180 1.200 - - 0 0 - 0.552 0.548 0.557 - - 0 - 0.00%
2013-09-27 0 1.190 1.190 1.200 1.190 1.190 50,000 59,500 1.1900 0.552 0.552 0.557 0.552 0.552 107,721 0.5524 0.00%
2013-09-26 0 1.190 1.190 1.210 1.190 1.200 43,000 51,430 1.1960 0.552 0.552 0.562 0.552 0.557 92,640 0.5552 0.00%
2013-09-25 0 1.190 1.190 1.250 - - 0 0 - 0.552 0.552 0.580 - - 0 - 0.00%
2013-09-24 0 1.190 1.190 1.240 1.190 1.190 10,000 11,900 1.1900 0.552 0.552 0.576 0.552 0.552 21,544 0.5524 0.00%
2013-09-23 0 1.190 1.190 1.220 - - 10,000 11,900 1.1900 0.552 0.552 0.566 - - 21,544 0.5524 0.00%
2013-09-19 0 1.190 1.190 1.220 1.190 1.200 74,000 88,360 1.1941 0.552 0.552 0.566 0.552 0.557 159,427 0.5542 0.85%
2013-09-18 0 1.180 1.180 1.270 1.180 1.250 215,000 261,260 1.2152 0.548 0.548 0.589 0.548 0.580 463,199 0.5640 -0.84%
2013-09-17 0 1.190 1.180 1.190 1.190 1.190 6,000 7,140 1.1900 0.552 0.548 0.552 0.552 0.552 12,926 0.5524 -0.83%
2013-09-16 0 1.200 1.180 1.200 - - 0 0 - 0.557 0.548 0.557 - - 0 - 0.00%
2013-09-13 0 1.200 1.200 1.230 1.190 1.250 150,000 182,200 1.2147 0.557 0.557 0.571 0.552 0.580 323,162 0.5638 0.84%
2013-09-12 0 1.190 1.180 1.190 1.200 1.200 20,000 24,000 1.2000 0.552 0.548 0.552 0.557 0.557 43,088 0.5570 0.85%
2013-09-11 0 1.180 1.180 1.250 - - 0 0 - 0.548 0.548 0.580 - - 0 - 0.00%
2013-09-10 0 1.180 1.180 1.230 1.180 1.200 41,600 49,860 1.1986 0.548 0.548 0.571 0.548 0.557 89,624 0.5563 -1.67%
2013-09-09 0 1.200 1.200 1.220 1.180 1.320 246,000 306,440 1.2457 0.557 0.557 0.566 0.548 0.613 529,986 0.5782 -0.83%
2013-09-06 0 1.210 1.180 1.210 1.210 1.210 46,000 55,660 1.2100 0.562 0.548 0.562 0.562 0.562 99,103 0.5616 0.00%
2013-09-05 0 1.210 1.180 1.210 - - 0 0 - 0.562 0.548 0.562 - - 0 - -1.63%
2013-09-04 0 1.230 1.220 1.230 - - 0 0 - 0.571 0.566 0.571 - - 0 - -0.81%
2013-09-03 0 1.240 1.160 1.240 1.250 1.250 21,600 26,920 1.2463 0.576 0.538 0.576 0.580 0.580 46,535 0.5785 7.83%
2013-09-02 0 1.200 1.190 1.220 1.200 1.220 306,000 367,300 1.2003 0.534 0.529 0.543 0.534 0.543 687,914 0.5339 -0.83%
2013-08-30 0 1.210 1.210 1.240 1.210 1.250 308,000 379,800 1.2331 0.538 0.538 0.552 0.538 0.556 692,411 0.5485 -3.20%
2013-08-29 0 1.250 1.240 1.260 1.240 1.270 26,000 32,560 1.2523 0.556 0.552 0.560 0.552 0.565 58,450 0.5571 -1.57%
2013-08-28 0 1.270 1.240 1.270 1.260 1.270 18,000 22,760 1.2644 0.565 0.552 0.565 0.560 0.565 40,466 0.5625 0.79%
2013-08-27 0 1.260 1.240 1.270 1.260 1.260 10,000 12,600 1.2600 0.560 0.552 0.565 0.560 0.560 22,481 0.5605 1.61%
2013-08-26 0 1.240 1.230 1.260 1.240 1.260 58,000 72,280 1.2462 0.552 0.547 0.560 0.552 0.560 130,389 0.5543 -0.80%
2013-08-23 0 1.250 1.230 1.300 1.250 1.250 20,000 25,000 1.2500 0.556 0.547 0.578 0.556 0.556 44,962 0.5560 -1.57%
2013-08-22 0 1.270 1.220 1.300 - - 0 0 - 0.565 0.543 0.578 - - 0 - 0.00%
2013-08-21 0 1.270 1.220 1.300 1.270 1.270 12,000 15,240 1.2700 0.565 0.543 0.578 0.565 0.565 26,977 0.5649 0.00%
2013-08-20 0 1.270 1.270 1.280 1.210 1.210 2,000 2,420 1.2100 0.565 0.565 0.569 0.538 0.538 4,496 0.5382 -0.78%
2013-08-19 0 1.280 1.270 1.300 1.280 1.280 118,000 151,040 1.2800 0.569 0.565 0.578 0.569 0.569 265,274 0.5694 0.00%
2013-08-16 0 1.280 1.280 1.300 - - 0 0 - 0.569 0.569 0.578 - - 0 - 0.00%
2013-08-15 0 1.280 1.280 1.290 1.260 1.280 102,000 130,120 1.2757 0.569 0.569 0.574 0.560 0.569 229,305 0.5675 0.79%
2013-08-13 0 1.270 1.270 1.300 1.270 1.290 60,000 77,160 1.2860 0.565 0.565 0.578 0.565 0.574 134,885 0.5720 -0.78%
2013-08-12 0 1.280 1.280 1.320 1.280 1.280 22,000 28,160 1.2800 0.569 0.569 0.587 0.569 0.569 49,458 0.5694 -3.03%
2013-08-09 0 1.320 1.280 1.320 1.320 1.320 2,000 2,640 1.3200 0.587 0.569 0.587 0.587 0.587 4,496 0.5872 2.33%
2013-08-08 0 1.290 1.290 1.300 1.290 1.290 8,000 10,320 1.2900 0.574 0.574 0.578 0.574 0.574 17,985 0.5738 -0.77%
2013-08-07 0 1.300 1.290 1.320 1.300 1.300 40,000 52,000 1.3000 0.578 0.574 0.587 0.578 0.578 89,923 0.5783 -1.52%
2013-08-06 0 1.320 1.320 1.330 1.300 1.320 12,000 15,800 1.3167 0.587 0.587 0.592 0.578 0.587 26,977 0.5857 3.13%
2013-08-05 0 1.280 1.280 1.300 1.280 1.280 14,000 17,920 1.2800 0.569 0.569 0.578 0.569 0.569 31,473 0.5694 -2.29%
2013-08-02 0 1.310 1.290 1.310 1.290 1.310 16,000 20,840 1.3025 0.583 0.574 0.583 0.574 0.583 35,969 0.5794 -2.24%
2013-08-01 0 1.340 1.280 1.340 1.330 1.340 18,000 24,040 1.3356 0.596 0.569 0.596 0.592 0.596 40,466 0.5941 0.00%
2013-07-31 0 1.340 1.310 1.340 1.330 1.340 30,000 40,080 1.3360 0.596 0.583 0.596 0.592 0.596 67,443 0.5943 3.88%
2013-07-30 0 1.290 1.290 1.340 1.290 1.290 44,000 56,760 1.2900 0.574 0.574 0.596 0.574 0.574 98,916 0.5738 -1.53%
2013-07-29 0 1.310 1.290 1.320 - - 0 0 - 0.583 0.574 0.587 - - 0 - 0.00%
2013-07-26 0 1.310 1.290 1.320 - - 0 0 - 0.583 0.574 0.587 - - 0 - 0.00%
2013-07-25 0 1.310 1.290 1.330 - - 0 0 - 0.583 0.574 0.592 - - 0 - 0.00%
2013-07-24 0 1.310 1.290 1.310 1.280 1.310 66,000 85,940 1.3021 0.583 0.574 0.583 0.569 0.583 148,374 0.5792 2.34%
2013-07-23 0 1.280 1.280 1.340 1.280 1.280 16,200 20,730 1.2796 0.569 0.569 0.596 0.569 0.569 36,419 0.5692 0.00%
2013-07-22 0 1.280 1.280 1.320 1.280 1.280 10,000 12,800 1.2800 0.569 0.569 0.587 0.569 0.569 22,481 0.5694 0.79%
2013-07-19 0 1.270 1.270 1.300 1.260 1.280 56,000 71,140 1.2704 0.565 0.565 0.578 0.560 0.569 125,893 0.5651 -3.05%
2013-07-18 0 1.310 1.280 1.320 1.270 1.310 32,000 41,440 1.2950 0.583 0.569 0.587 0.565 0.583 71,939 0.5760 2.34%
2013-07-17 0 1.280 1.280 1.320 1.280 1.280 20,000 25,600 1.2800 0.569 0.569 0.587 0.569 0.569 44,962 0.5694 0.00%
2013-07-16 0 1.280 1.280 1.320 1.270 1.280 222,000 282,160 1.2710 0.569 0.569 0.587 0.565 0.569 499,075 0.5654 -0.78%
2013-07-15 0 1.290 1.290 1.320 1.290 1.300 52,200 67,824 1.2993 0.574 0.574 0.587 0.574 0.578 117,350 0.5780 -0.77%
2013-07-12 0 1.300 1.290 1.300 1.280 1.300 42,000 54,260 1.2919 0.578 0.574 0.578 0.569 0.578 94,420 0.5747 -1.52%
2013-07-11 0 1.320 1.290 1.320 1.300 1.320 74,000 96,880 1.3092 0.587 0.574 0.587 0.578 0.587 166,358 0.5824 -1.49%
2013-07-10 0 1.340 1.300 1.360 1.260 1.350 50,000 66,720 1.3344 0.596 0.578 0.605 0.560 0.601 112,404 0.5936 3.08%
2013-07-09 0 1.300 1.300 1.350 1.280 1.300 62,000 80,480 1.2981 0.578 0.578 0.601 0.569 0.578 139,381 0.5774 -3.70%
2013-07-08 0 1.350 1.300 1.360 1.350 1.360 16,000 21,620 1.3513 0.601 0.578 0.605 0.601 0.605 35,969 0.6011 2.27%
2013-07-05 0 1.320 1.310 1.330 1.300 1.330 98,000 129,200 1.3184 0.587 0.583 0.592 0.578 0.592 220,312 0.5864 0.76%
2013-07-04 0 1.310 1.310 1.350 1.300 1.310 60,000 78,540 1.3090 0.583 0.583 0.601 0.578 0.583 134,885 0.5823 0.00%
2013-07-03 0 1.310 1.310 1.340 1.300 1.370 30,000 39,520 1.3173 0.583 0.583 0.596 0.578 0.609 67,443 0.5860 -5.76%
2013-07-02 0 1.390 1.330 1.390 1.390 1.400 258,000 358,840 1.3909 0.618 0.592 0.618 0.618 0.623 580,006 0.6187 -0.71%
2013-06-28 0 1.400 1.400 1.440 1.400 1.410 10,000 14,080 1.4080 0.623 0.623 0.641 0.623 0.627 22,481 0.6263 -4.76%
2013-06-27 0 1.470 1.410 1.470 1.420 1.470 7,000 10,110 1.4443 0.654 0.627 0.654 0.632 0.654 15,737 0.6425 2.08%
2013-06-26 0 1.440 1.400 1.450 1.420 1.440 50,000 71,040 1.4208 0.641 0.623 0.645 0.632 0.641 112,404 0.6320 2.86%
2013-06-25 0 1.400 1.400 1.460 1.400 1.450 30,000 43,000 1.4333 0.623 0.623 0.649 0.623 0.645 67,443 0.6376 -3.45%
2013-06-24 0 1.450 1.400 1.450 1.470 1.470 30,000 44,100 1.4700 0.645 0.623 0.645 0.654 0.654 67,443 0.6539 0.00%
2013-06-21 0 1.450 1.420 1.450 1.430 1.450 42,000 60,100 1.4310 0.645 0.632 0.645 0.636 0.645 94,420 0.6365 1.40%
2013-06-20 0 1.430 1.410 1.450 1.380 1.450 308,000 431,320 1.4004 0.636 0.627 0.645 0.614 0.645 692,411 0.6229 -1.38%
2013-06-19 0 1.450 1.400 1.450 1.450 1.450 28,000 40,600 1.4500 0.645 0.623 0.645 0.645 0.645 62,946 0.6450 -2.68%
2013-06-18 0 1.490 1.450 1.490 - - 0 0 - 0.663 0.645 0.663 - - 0 - 0.00%
2013-06-17 0 1.490 1.450 1.490 - - 0 0 - 0.663 0.645 0.663 - - 0 - 0.00%
2013-06-14 0 1.490 1.460 1.490 1.490 1.490 50,000 74,500 1.4900 0.663 0.649 0.663 0.663 0.663 112,404 0.6628 2.05%
2013-06-13 0 1.460 1.460 1.490 1.460 1.460 8,000 11,680 1.4600 0.649 0.649 0.663 0.649 0.649 17,985 0.6494 -2.67%
2013-06-11 0 1.500 1.450 1.520 1.500 1.500 10,000 15,000 1.5000 0.667 0.645 0.676 0.667 0.667 22,481 0.6672 3.45%
2013-06-10 0 1.450 1.460 1.520 1.450 1.460 42,000 60,920 1.4505 0.645 0.649 0.676 0.645 0.649 94,420 0.6452 0.00%
2013-06-07 0 1.450 1.450 1.470 1.450 1.450 84,000 121,800 1.4500 0.645 0.645 0.654 0.645 0.645 188,839 0.6450 0.00%
2013-06-06 0 1.450 1.450 1.470 - - 0 0 - 0.645 0.645 0.654 - - 0 - 0.00%
2013-06-05 0 1.450 1.450 1.460 1.450 1.470 206,000 301,380 1.4630 0.645 0.645 0.649 0.645 0.654 463,106 0.6508 0.00%
2013-06-04 0 1.450 1.430 1.450 1.450 1.450 64,000 92,800 1.4500 0.645 0.636 0.645 0.645 0.645 143,878 0.6450 -2.03%
2013-06-03 0 1.480 1.420 1.480 - - 0 0 - 0.658 0.632 0.658 - - 0 - 0.00%
2013-05-31 0 1.480 1.450 1.490 1.450 1.500 56,400 82,568 1.4640 0.658 0.645 0.663 0.645 0.667 126,792 0.6512 -1.33%
2013-05-30 0 1.500 1.470 1.550 - - 0 0 - 0.667 0.654 0.689 - - 0 - 0.00%
2013-05-29 0 1.500 1.500 1.520 1.480 1.520 60,000 90,260 1.5043 0.667 0.667 0.676 0.658 0.676 134,885 0.6692 0.00%
2013-05-28 0 1.500 1.500 1.510 - - 0 0 - 0.667 0.667 0.672 - - 0 - 0.00%
2013-05-27 0 1.500 1.500 1.540 1.480 1.500 60,000 89,390 1.4898 0.667 0.667 0.685 0.658 0.667 134,885 0.6627 -1.96%
2013-05-24 0 1.530 1.480 1.540 - - 0 0 - 0.681 0.658 0.685 - - 0 - 0.00%
2013-05-23 0 1.530 1.470 1.530 - - 0 0 - 0.681 0.654 0.681 - - 0 - -0.65%
2013-05-22 0 1.540 1.490 1.540 1.490 1.540 90,000 137,800 1.5311 0.685 0.663 0.685 0.663 0.685 202,328 0.6811 3.36%
2013-05-21 0 1.490 1.480 1.540 1.480 1.490 86,000 127,640 1.4842 0.663 0.658 0.685 0.658 0.663 193,335 0.6602 0.68%
2013-05-20 0 1.480 1.480 1.490 1.480 1.480 4,000 5,920 1.4800 0.658 0.658 0.663 0.658 0.658 8,992 0.6583 -1.33%
2013-05-16 0 1.500 1.500 1.520 - - 0 0 - 0.667 0.667 0.676 - - 0 - 0.00%
2013-05-15 0 1.500 1.500 1.520 - - 0 0 - 0.667 0.667 0.676 - - 0 - 0.00%
2013-05-14 0 1.500 1.490 1.520 - - 0 0 - 0.667 0.663 0.676 - - 0 - 0.00%
2013-05-13 0 1.500 1.460 1.520 - - 0 0 - 0.667 0.649 0.676 - - 0 - 0.00%
2013-05-10 0 1.500 1.490 1.510 1.500 1.520 146,000 221,000 1.5137 0.667 0.663 0.672 0.667 0.676 328,221 0.6733 0.00%
2013-05-09 0 1.500 1.480 1.510 1.490 1.500 60,000 89,500 1.4917 0.667 0.658 0.672 0.663 0.667 134,885 0.6635 0.00%
2013-05-08 0 1.500 1.500 1.520 1.500 1.500 182,000 273,000 1.5000 0.667 0.667 0.676 0.667 0.667 409,152 0.6672 0.67%
2013-05-07 0 1.490 1.490 1.500 1.480 1.500 112,000 166,960 1.4907 0.663 0.663 0.667 0.658 0.667 251,786 0.6631 -0.67%
2013-05-06 0 1.500 1.480 1.530 1.500 1.510 84,000 126,200 1.5024 0.667 0.658 0.681 0.667 0.672 188,839 0.6683 1.35%
2013-05-03 0 1.480 1.480 1.540 1.470 1.480 72,000 105,940 1.4714 0.658 0.658 0.685 0.654 0.658 161,862 0.6545 0.68%
2013-05-02 0 1.470 1.470 1.500 - - 0 0 - 0.654 0.654 0.667 - - 0 - 0.00%
2013-04-30 0 1.470 1.460 1.500 1.470 1.500 30,000 44,220 1.4740 0.654 0.649 0.667 0.654 0.667 67,443 0.6557 0.00%
2013-04-29 0 1.470 1.460 1.520 1.440 1.500 88,000 129,360 1.4700 0.654 0.649 0.676 0.641 0.667 197,832 0.6539 -2.65%
2013-04-26 0 1.510 1.460 1.520 1.500 1.510 31,000 46,520 1.5006 0.672 0.649 0.676 0.667 0.672 69,691 0.6675 0.67%
2013-04-25 0 1.500 1.460 1.500 - - 0 0 - 0.667 0.649 0.667 - - 0 - 0.00%
2013-04-24 0 1.500 1.460 1.500 - - 0 0 - 0.667 0.649 0.667 - - 0 - 0.00%
2013-04-23 0 1.500 1.460 1.500 1.500 1.500 30,000 45,000 1.5000 0.667 0.649 0.667 0.667 0.667 67,443 0.6672 0.00%
2013-04-22 0 1.500 1.490 1.500 1.500 1.500 20,000 30,000 1.5000 0.667 0.663 0.667 0.667 0.667 44,962 0.6672 1.35%
2013-04-19 0 1.480 1.460 1.500 1.480 1.480 30,000 44,400 1.4800 0.658 0.649 0.667 0.658 0.658 67,443 0.6583 0.00%
2013-04-18 0 1.480 1.480 1.500 1.460 1.480 36,000 53,160 1.4767 0.658 0.658 0.667 0.649 0.658 80,931 0.6569 -1.33%
2013-04-17 0 1.500 1.490 1.500 1.500 1.500 166,000 249,000 1.5000 0.667 0.663 0.667 0.667 0.667 373,182 0.6672 0.67%
2013-04-16 0 1.490 1.480 1.500 1.490 1.500 66,000 98,540 1.4930 0.663 0.658 0.667 0.663 0.667 148,374 0.6641 -0.67%
2013-04-15 0 1.500 1.500 1.530 1.450 1.500 44,000 65,800 1.4955 0.667 0.667 0.681 0.645 0.667 98,916 0.6652 0.00%
2013-04-12 0 1.500 1.490 1.530 1.500 1.500 34,000 51,000 1.5000 0.667 0.663 0.681 0.667 0.667 76,435 0.6672 1.35%
2013-04-11 0 1.480 1.480 1.520 1.480 1.480 2,200 3,256 1.4800 0.658 0.658 0.676 0.658 0.658 4,946 0.6583 -1.33%
2013-04-10 0 1.500 1.480 1.550 - - 0 0 - 0.667 0.658 0.689 - - 0 - 0.00%
2013-04-09 0 1.500 1.480 1.500 1.500 1.500 20,000 30,000 1.5000 0.667 0.658 0.667 0.667 0.667 44,962 0.6672 1.35%
2013-04-08 0 1.480 1.480 1.500 1.480 1.500 70,000 104,000 1.4857 0.658 0.658 0.667 0.658 0.667 157,366 0.6609 -1.33%
2013-04-05 0 1.500 1.420 1.500 1.500 1.520 70,000 106,000 1.5143 0.667 0.632 0.667 0.667 0.676 157,366 0.6736 -1.32%
2013-04-03 0 1.520 1.510 1.550 - - 0 0 - 0.676 0.672 0.689 - - 0 - 0.00%
2013-04-02 0 1.520 1.520 1.550 1.520 1.520 6,000 9,120 1.5200 0.676 0.676 0.689 0.676 0.676 13,489 0.6761 0.00%
2013-03-28 0 1.520 1.510 1.560 1.510 1.520 42,000 63,620 1.5148 0.676 0.672 0.694 0.672 0.676 94,420 0.6738 0.00%
2013-03-27 0 1.520 1.520 1.550 1.520 1.520 20,000 30,400 1.5200 0.676 0.676 0.689 0.676 0.676 44,962 0.6761 0.00%
2013-03-26 0 1.520 1.520 1.550 - - 0 0 - 0.676 0.676 0.689 - - 0 - 0.00%
2013-03-25 0 1.520 1.520 1.570 1.520 1.520 26,000 39,520 1.5200 0.676 0.676 0.698 0.676 0.676 58,450 0.6761 0.66%
2013-03-22 0 1.510 1.500 1.540 - - 0 0 - 0.672 0.667 0.685 - - 0 - 0.00%
2013-03-21 0 1.510 1.500 1.530 1.500 1.510 52,000 78,400 1.5077 0.672 0.667 0.681 0.667 0.672 116,900 0.6707 2.72%
2013-03-20 0 1.470 1.470 1.580 1.470 1.500 62,000 92,640 1.4942 0.654 0.654 0.703 0.654 0.667 139,381 0.6647 -2.00%
2013-03-19 0 1.500 1.460 1.550 1.500 1.500 10,000 15,000 1.5000 0.667 0.649 0.689 0.667 0.667 22,481 0.6672 0.00%
2013-03-18 0 1.500 1.480 1.540 1.500 1.520 70,000 105,400 1.5057 0.667 0.658 0.685 0.667 0.676 157,366 0.6698 0.00%
2013-03-15 0 1.500 1.510 1.560 1.500 1.500 30,000 45,000 1.5000 0.667 0.672 0.694 0.667 0.667 67,443 0.6672 0.00%
2013-03-14 0 1.500 1.500 1.550 1.500 1.500 62,000 93,000 1.5000 0.667 0.667 0.689 0.667 0.667 139,381 0.6672 1.35%
2013-03-13 0 1.480 1.450 1.550 1.480 1.560 38,000 57,400 1.5105 0.658 0.645 0.689 0.658 0.694 85,427 0.6719 -4.52%
2013-03-12 0 1.550 1.490 1.550 1.550 1.550 10,000 15,500 1.5500 0.689 0.663 0.689 0.689 0.689 22,481 0.6895 0.00%
2013-03-11 0 1.550 1.540 1.550 1.560 1.560 20,000 31,200 1.5600 0.689 0.685 0.689 0.694 0.694 44,962 0.6939 2.65%
2013-03-08 0 1.510 1.490 1.510 - - 0 0 - 0.672 0.663 0.672 - - 0 - 0.00%
2013-03-07 0 1.510 1.500 1.520 1.510 1.510 20,000 30,200 1.5100 0.672 0.667 0.676 0.672 0.672 44,962 0.6717 0.67%
2013-03-06 0 1.500 1.480 1.500 1.500 1.500 10,000 15,000 1.5000 0.667 0.658 0.667 0.667 0.667 22,481 0.6672 3.45%
2013-03-05 0 1.450 1.450 1.540 1.450 1.450 22,000 31,900 1.4500 0.645 0.645 0.685 0.645 0.645 49,458 0.6450 -3.97%
2013-03-04 0 1.510 1.450 1.540 - - 0 0 - 0.672 0.645 0.685 - - 0 - 0.00%
2013-03-01 0 1.510 1.510 1.540 1.500 1.500 2,000 3,000 1.5000 0.672 0.672 0.685 0.667 0.667 4,496 0.6672 0.67%
2013-02-28 0 1.500 1.450 1.500 - - 0 0 - 0.667 0.645 0.667 - - 0 - 0.00%
2013-02-27 0 1.500 1.460 1.500 1.530 1.540 17,000 26,010 1.5300 0.667 0.649 0.667 0.681 0.685 38,217 0.6806 0.00%
2013-02-26 0 1.500 1.480 1.500 1.500 1.500 40,000 60,000 1.5000 0.667 0.658 0.667 0.667 0.667 89,923 0.6672 0.00%
2013-02-25 0 1.500 1.460 1.520 1.490 1.500 27,600 41,128 1.4901 0.667 0.649 0.676 0.663 0.667 62,047 0.6629 0.67%
2013-02-22 0 1.490 1.490 1.540 1.480 1.490 22,000 32,760 1.4891 0.663 0.663 0.685 0.658 0.663 49,458 0.6624 0.00%
2013-02-21 0 1.490 1.490 1.500 - - 0 0 - 0.663 0.663 0.667 - - 0 - 0.00%
2013-02-20 0 1.490 1.490 1.530 1.490 1.500 236,000 352,640 1.4942 0.663 0.663 0.681 0.663 0.667 530,548 0.6647 -0.67%
2013-02-19 0 1.500 1.500 1.530 - - 0 0 - 0.667 0.667 0.681 - - 0 - 1.35%
2013-02-18 0 1.480 1.460 1.530 1.480 1.540 60,000 90,700 1.5117 0.658 0.649 0.681 0.658 0.685 134,885 0.6724 -1.33%
2013-02-15 0 1.500 1.500 1.540 1.500 1.500 20,000 30,000 1.5000 0.667 0.667 0.685 0.667 0.667 44,962 0.6672 0.00%
2013-02-14 0 1.500 1.500 1.540 1.490 1.500 10,000 14,960 1.4960 0.667 0.667 0.685 0.663 0.667 22,481 0.6655 0.00%
2013-02-08 0 1.500 1.430 1.500 - - 0 0 - 0.667 0.636 0.667 - - 0 - -0.66%
2013-02-07 0 1.510 1.480 1.540 - - 0 0 - 0.672 0.658 0.685 - - 0 - 0.00%
2013-02-06 0 1.510 1.500 1.540 - - 0 0 - 0.672 0.667 0.685 - - 0 - 0.00%
2013-02-05 0 1.510 1.500 1.510 - - 0 0 - 0.672 0.667 0.672 - - 0 - 0.00%
2013-02-04 0 1.510 1.510 1.540 1.510 1.510 4,000 6,040 1.5100 0.672 0.672 0.685 0.672 0.672 8,992 0.6717 0.67%
2013-02-01 0 1.500 1.490 1.520 1.490 1.500 179,000 268,290 1.4988 0.667 0.663 0.676 0.663 0.667 402,407 0.6667 0.00%
2013-01-31 0 1.500 1.480 1.500 - - 1,000 1,400 1.4000 0.667 0.658 0.667 - - 2,248 0.6228 0.00%
2013-01-30 0 1.500 1.480 1.500 1.470 1.500 66,000 97,960 1.4842 0.667 0.658 0.667 0.654 0.667 148,374 0.6602 2.74%
2013-01-29 0 1.460 1.450 1.470 1.460 1.470 120,000 176,000 1.4667 0.649 0.645 0.654 0.649 0.654 269,770 0.6524 -0.68%
2013-01-28 0 1.470 1.450 1.480 1.460 1.470 104,000 152,060 1.4621 0.654 0.645 0.658 0.649 0.654 233,801 0.6504 0.68%
2013-01-25 0 1.460 1.450 1.480 1.460 1.500 424,000 621,220 1.4651 0.649 0.645 0.658 0.649 0.667 953,189 0.6517 -2.01%
2013-01-24 0 1.490 1.480 1.500 1.490 1.500 128,000 191,000 1.4922 0.663 0.658 0.667 0.663 0.667 287,755 0.6638 -0.67%
2013-01-23 0 1.500 1.490 1.500 1.490 1.520 823,800 1,238,914 1.5039 0.667 0.663 0.667 0.663 0.676 1,851,974 0.6690 -1.32%
2013-01-22 0 1.520 1.510 1.530 1.520 1.560 864,000 1,326,020 1.5347 0.676 0.672 0.681 0.676 0.694 1,942,347 0.6827 -5.00%
2013-01-21 0 1.600 1.570 1.600 - - 0 0 - 0.712 0.698 0.712 - - 0 - 0.00%
2013-01-18 0 1.600 1.580 1.600 1.600 1.600 40,000 63,940 1.5985 0.712 0.703 0.712 0.712 0.712 89,923 0.7110 1.27%
2013-01-17 0 1.580 1.580 1.600 1.560 1.580 36,000 56,620 1.5728 0.703 0.703 0.712 0.694 0.703 80,931 0.6996 0.00%
2013-01-16 0 1.580 1.570 1.600 1.580 1.600 46,000 73,080 1.5887 0.703 0.698 0.712 0.703 0.712 103,412 0.7067 -1.25%
2013-01-15 0 1.600 1.590 1.600 1.600 1.600 46,000 73,560 1.5991 0.712 0.707 0.712 0.712 0.712 103,412 0.7113 0.00%
2013-01-14 0 1.600 1.560 1.600 1.600 1.600 30,000 47,920 1.5973 0.712 0.694 0.712 0.712 0.712 67,443 0.7105 0.63%
2013-01-11 0 1.590 1.570 1.590 1.600 1.600 8,000 12,800 1.6000 0.707 0.698 0.707 0.712 0.712 17,985 0.7117 1.92%
2013-01-10 0 1.560 1.560 1.600 1.550 1.600 184,000 288,440 1.5676 0.694 0.694 0.712 0.689 0.712 413,648 0.6973 -0.64%
2013-01-09 0 1.570 1.570 1.590 1.560 1.600 120,000 189,820 1.5818 0.698 0.698 0.707 0.694 0.712 269,770 0.7036 1.29%
2013-01-08 0 1.550 1.550 1.610 1.550 1.640 106,000 166,660 1.5723 0.689 0.689 0.716 0.689 0.730 238,297 0.6994 -0.64%
2013-01-07 0 1.560 1.560 1.600 1.550 1.580 190,000 296,540 1.5607 0.694 0.694 0.712 0.689 0.703 427,136 0.6943 -1.27%
2013-01-04 0 1.580 1.580 1.600 1.580 1.580 5,000 7,870 1.5740 0.703 0.703 0.712 0.703 0.703 11,240 0.7002 -1.25%
2013-01-03 0 1.600 1.590 1.600 1.590 1.600 142,000 226,400 1.5944 0.712 0.707 0.712 0.707 0.712 319,228 0.7092 3.23%
2013-01-02 0 1.550 1.550 1.580 1.550 1.550 4,000 6,200 1.5500 0.689 0.689 0.703 0.689 0.689 8,992 0.6895 0.00%
2012-12-31 0 1.550 1.530 1.550 1.600 1.600 100,000 160,000 1.6000 0.689 0.681 0.689 0.712 0.712 224,809 0.7117 -0.64%
2012-12-28 0 1.560 1.550 - 1.550 1.560 82,000 127,640 1.5566 0.694 0.689 - 0.689 0.694 184,343 0.6924 0.65%
2012-12-27 0 1.550 1.540 1.620 - - 0 0 - 0.689 0.685 0.721 - - 0 - 0.00%
2012-12-24 0 1.550 1.470 1.580 - - 0 0 - 0.689 0.654 0.703 - - 0 - 0.00%
2012-12-21 0 1.550 1.540 1.680 - - 0 0 - 0.689 0.685 0.747 - - 0 - 0.00%
2012-12-20 0 1.550 1.550 1.660 - - 40,000 61,600 1.5400 0.689 0.689 0.738 - - 89,923 0.6850 0.00%
2012-12-19 0 1.550 1.540 1.650 - - 0 0 - 0.689 0.685 0.734 - - 0 - 0.00%
2012-12-18 0 1.550 1.550 1.590 1.550 1.560 79,600 123,760 1.5548 0.689 0.689 0.707 0.689 0.694 178,948 0.6916 -2.52%
2012-12-17 0 1.590 1.550 1.590 1.570 1.590 44,000 69,320 1.5755 0.707 0.689 0.707 0.698 0.707 98,916 0.7008 1.27%
2012-12-14 0 1.570 1.570 1.590 1.560 1.590 29,000 45,260 1.5607 0.698 0.698 0.707 0.694 0.707 65,195 0.6942 -0.63%
2012-12-13 0 1.580 1.560 1.580 1.560 1.580 22,000 34,720 1.5782 0.703 0.694 0.703 0.694 0.703 49,458 0.7020 1.28%
2012-12-12 0 1.560 1.560 1.580 1.560 1.570 92,000 143,640 1.5613 0.694 0.694 0.703 0.694 0.698 206,824 0.6945 0.00%
2012-12-11 0 1.560 1.560 1.570 1.520 1.560 168,000 260,520 1.5507 0.694 0.694 0.698 0.676 0.694 377,679 0.6898 0.65%
2012-12-10 0 1.550 1.530 1.560 1.520 1.580 92,000 142,620 1.5502 0.689 0.681 0.694 0.676 0.703 206,824 0.6896 -0.64%
2012-12-07 0 1.560 1.550 1.580 1.530 1.560 46,000 70,600 1.5348 0.694 0.689 0.703 0.681 0.694 103,412 0.6827 0.65%
2012-12-06 0 1.550 1.550 1.570 1.550 1.550 56,000 86,800 1.5500 0.689 0.689 0.698 0.689 0.689 125,893 0.6895 -0.64%
2012-12-05 0 1.560 1.560 1.570 1.530 1.560 218,000 337,560 1.5484 0.694 0.694 0.698 0.681 0.694 490,083 0.6888 0.65%
2012-12-04 0 1.550 1.530 1.550 1.540 1.560 426,800 663,824 1.5554 0.689 0.681 0.689 0.685 0.694 959,483 0.6919 -0.64%
2012-12-03 0 1.560 1.560 1.580 1.550 1.640 121,800 191,612 1.5732 0.694 0.694 0.703 0.689 0.730 273,817 0.6998 -4.88%
2012-11-30 0 1.640 1.610 1.640 1.600 1.650 509,000 828,850 1.6284 0.730 0.716 0.730 0.712 0.734 1,144,276 0.7243 -1.80%
2012-11-29 0 1.670 1.670 1.690 1.670 1.680 122,000 204,560 1.6767 0.743 0.743 0.752 0.743 0.747 274,267 0.7458 -0.60%
2012-11-28 0 1.680 1.670 1.700 1.670 1.680 68,000 114,140 1.6785 0.747 0.743 0.756 0.743 0.747 152,870 0.7466 0.00%
2012-11-27 0 1.680 1.680 1.720 1.680 1.720 66,000 111,360 1.6873 0.747 0.747 0.765 0.747 0.765 148,374 0.7505 0.00%
2012-11-26 0 1.680 1.680 1.690 1.680 1.690 40,000 67,400 1.6850 0.747 0.747 0.752 0.747 0.752 89,923 0.7495 0.60%
2012-11-23 0 1.670 1.670 1.770 1.640 1.670 250,000 412,780 1.6511 0.743 0.743 0.787 0.730 0.743 562,022 0.7345 0.60%
2012-11-22 0 1.660 1.660 1.690 1.650 1.690 310,000 514,820 1.6607 0.738 0.738 0.752 0.734 0.752 696,907 0.7387 -1.78%
2012-11-21 0 1.690 1.690 1.710 - - 0 0 - 0.752 0.752 0.761 - - 0 - 0.00%
2012-11-20 0 1.690 1.670 1.690 - - 0 0 - 0.752 0.743 0.752 - - 0 - 0.00%
2012-11-19 0 1.690 1.640 1.690 1.650 1.690 73,600 121,524 1.6511 0.752 0.730 0.752 0.734 0.752 165,459 0.7345 2.42%
2012-11-16 0 1.650 1.650 1.680 1.650 1.650 102,000 168,300 1.6500 0.734 0.734 0.747 0.734 0.734 229,305 0.7340 0.00%
2012-11-15 0 1.650 1.640 1.650 1.640 1.680 160,000 263,080 1.6443 0.734 0.730 0.734 0.730 0.747 359,694 0.7314 0.00%
2012-11-14 0 1.650 1.650 1.660 1.640 1.640 40,000 65,600 1.6400 0.734 0.734 0.738 0.730 0.730 89,923 0.7295 0.00%
2012-11-13 0 1.650 1.650 1.670 - - 0 0 - 0.734 0.734 0.743 - - 0 - 0.00%
2012-11-12 0 1.650 1.640 1.680 1.640 1.680 101,400 167,830 1.6551 0.734 0.730 0.747 0.730 0.747 227,956 0.7362 -0.60%
2012-11-09 0 1.660 1.660 1.670 1.650 1.680 173,000 287,110 1.6596 0.738 0.738 0.743 0.734 0.747 388,919 0.7382 -1.19%
2012-11-08 0 1.680 1.660 1.680 1.640 1.680 358,000 594,760 1.6613 0.747 0.738 0.747 0.730 0.747 804,815 0.7390 1.20%
2012-11-07 0 1.660 1.660 1.690 1.650 1.700 388,000 645,500 1.6637 0.738 0.738 0.752 0.734 0.756 872,258 0.7400 -2.35%
2012-11-06 0 1.700 1.700 1.710 1.700 1.720 24,000 40,840 1.7017 0.756 0.756 0.761 0.756 0.765 53,954 0.7569 0.00%
2012-11-05 0 1.700 1.700 1.710 1.700 1.720 188,000 321,000 1.7074 0.756 0.756 0.761 0.756 0.765 422,640 0.7595 -2.30%
2012-11-02 0 1.740 1.740 1.750 1.730 1.770 501,800 875,680 1.7451 0.774 0.774 0.778 0.770 0.787 1,128,090 0.7763 -2.25%
2012-11-01 0 1.780 1.760 1.780 1.780 1.790 90,500 161,584 1.7855 0.792 0.783 0.792 0.792 0.796 203,452 0.7942 1.14%
2012-10-31 0 1.760 1.760 1.780 - - 0 0 - 0.783 0.783 0.792 - - 0 - 0.00%
2012-10-30 0 1.760 1.760 1.770 1.760 1.760 20,000 35,200 1.7600 0.783 0.783 0.787 0.783 0.783 44,962 0.7829 -1.12%
2012-10-29 0 1.780 1.760 1.780 - - 0 0 - 0.792 0.783 0.792 - - 0 - 0.00%
2012-10-26 0 1.780 1.750 1.780 1.760 1.780 8,000 14,120 1.7650 0.792 0.778 0.792 0.783 0.792 17,985 0.7851 1.14%
2012-10-25 0 1.760 1.750 1.780 1.760 1.760 10,000 17,600 1.7600 0.783 0.778 0.792 0.783 0.783 22,481 0.7829 -1.12%
2012-10-24 0 1.780 1.780 1.800 1.780 1.800 136,000 242,540 1.7834 0.792 0.792 0.801 0.792 0.801 305,740 0.7933 -1.11%
2012-10-22 0 1.800 1.770 1.800 1.800 1.800 30,000 54,000 1.8000 0.801 0.787 0.801 0.801 0.801 67,443 0.8007 0.56%
2012-10-19 0 1.790 1.780 1.790 1.780 1.790 64,000 114,160 1.7838 0.796 0.792 0.796 0.792 0.796 143,878 0.7935 0.56%
2012-10-18 0 1.780 1.760 1.780 1.770 1.780 68,000 120,560 1.7729 0.792 0.783 0.792 0.787 0.792 152,870 0.7886 0.56%
2012-10-17 0 1.770 1.750 1.780 1.770 1.770 60,000 106,200 1.7700 0.787 0.778 0.792 0.787 0.787 134,885 0.7873 0.00%
2012-10-16 0 1.770 1.770 1.790 1.760 1.790 88,000 155,760 1.7700 0.787 0.787 0.796 0.783 0.796 197,832 0.7873 -1.12%
2012-10-15 0 1.790 1.770 1.790 1.750 1.790 149,000 263,660 1.7695 0.796 0.787 0.796 0.778 0.796 334,965 0.7871 -0.56%
2012-10-12 0 1.800 1.760 1.800 1.760 1.800 82,000 146,340 1.7846 0.801 0.783 0.801 0.783 0.801 184,343 0.7938 2.86%
2012-10-11 0 1.750 1.750 1.790 1.750 1.800 234,000 414,620 1.7719 0.778 0.778 0.796 0.778 0.801 526,052 0.7882 -0.57%
2012-10-10 0 1.760 1.760 1.800 1.760 1.800 72,000 127,540 1.7714 0.783 0.783 0.801 0.783 0.801 161,862 0.7880 0.57%
2012-10-09 0 1.750 1.740 1.780 1.750 1.760 42,000 73,600 1.7524 0.778 0.774 0.792 0.778 0.783 94,420 0.7795 0.00%
2012-10-08 0 1.750 1.750 1.770 1.750 1.770 114,000 200,100 1.7553 0.778 0.778 0.787 0.778 0.787 256,282 0.7808 0.00%
2012-10-05 0 1.750 1.730 1.800 1.700 1.750 82,000 141,280 1.7229 0.778 0.770 0.801 0.756 0.778 184,343 0.7664 1.16%
2012-10-04 0 1.730 1.730 1.740 - - 0 0 - 0.770 0.770 0.774 - - 0 - 0.00%
2012-10-03 0 1.730 1.700 1.780 1.690 1.730 102,000 174,360 1.7094 0.770 0.756 0.792 0.752 0.770 229,305 0.7604 2.98%
2012-09-28 0 1.680 1.680 1.690 1.670 1.690 25,400 42,670 1.6799 0.747 0.747 0.752 0.743 0.752 57,101 0.7473 -1.18%
2012-09-27 0 1.700 1.680 1.720 1.700 1.700 20,000 34,000 1.7000 0.756 0.747 0.765 0.756 0.756 44,962 0.7562 1.19%
2012-09-26 0 1.680 1.680 1.760 1.670 1.680 24,000 40,180 1.6742 0.747 0.747 0.783 0.743 0.747 53,954 0.7447 0.00%
2012-09-25 0 1.680 1.680 1.710 1.670 1.700 52,000 87,580 1.6842 0.747 0.747 0.761 0.743 0.756 116,900 0.7492 -1.18%
2012-09-24 0 1.700 1.690 2.190 1.680 1.700 67,000 113,130 1.6885 0.756 0.752 0.974 0.747 0.756 150,622 0.7511 0.59%
2012-09-21 0 1.690 1.680 1.700 1.690 1.690 10,000 16,900 1.6900 0.752 0.747 0.756 0.752 0.752 22,481 0.7518 0.60%
2012-09-20 0 1.680 1.680 1.700 1.680 1.680 40,000 67,200 1.6800 0.747 0.747 0.756 0.747 0.747 89,923 0.7473 -1.18%
2012-09-19 0 1.700 1.680 1.700 1.700 1.700 8,000 13,420 1.6775 0.756 0.747 0.756 0.756 0.756 17,985 0.7462 1.19%
2012-09-18 0 1.680 1.680 1.700 1.680 1.680 22,000 36,960 1.6800 0.747 0.747 0.756 0.747 0.747 49,458 0.7473 -1.18%
2012-09-17 0 1.700 1.680 1.700 - - 0 0 - 0.756 0.747 0.756 - - 0 - 0.00%
2012-09-14 0 1.700 1.700 1.740 1.700 1.720 64,000 109,020 1.7034 0.756 0.756 0.774 0.756 0.765 143,878 0.7577 0.00%
2012-09-13 0 1.700 1.700 1.740 1.680 1.740 208,000 349,920 1.6823 0.756 0.756 0.774 0.747 0.774 467,602 0.7483 0.59%
2012-09-12 0 1.690 1.670 1.690 1.690 1.690 16,000 27,040 1.6900 0.752 0.743 0.752 0.752 0.752 35,969 0.7518 1.81%
2012-09-11 0 1.660 1.660 1.690 - - 0 0 - 0.738 0.738 0.752 - - 0 - 0.00%
2012-09-10 0 1.660 1.660 1.750 - - 10,000 16,900 1.6900 0.738 0.738 0.778 - - 22,481 0.7518 0.00%
2012-09-07 0 1.660 1.620 1.680 1.660 1.680 30,000 50,200 1.6733 0.738 0.721 0.747 0.738 0.747 67,443 0.7443 0.61%
2012-09-06 0 1.650 1.650 1.720 1.630 1.650 28,000 46,080 1.6457 0.734 0.734 0.765 0.725 0.734 62,946 0.7321 0.00%
2012-09-05 0 1.650 1.630 1.790 - - 0 0 - 0.734 0.725 0.796 - - 0 - 0.00%
2012-09-04 0 1.650 1.650 1.740 1.650 1.670 64,000 105,920 1.6550 0.734 0.734 0.774 0.734 0.743 143,878 0.7362 -1.79%
2012-09-03 0 1.790 1.790 1.800 1.780 1.800 64,000 114,900 1.7953 0.747 0.747 0.751 0.743 0.751 153,298 0.7495 0.00%
2012-08-31 0 1.790 1.790 1.820 1.790 1.820 70,000 126,160 1.8023 0.747 0.747 0.760 0.747 0.760 167,670 0.7524 -1.10%
2012-08-30 0 1.810 1.810 1.830 1.810 1.840 82,000 150,180 1.8315 0.756 0.756 0.764 0.756 0.768 196,413 0.7646 0.00%
2012-08-29 0 1.810 1.800 1.820 1.790 1.820 146,000 262,980 1.8012 0.756 0.751 0.760 0.747 0.760 349,711 0.7520 1.69%
2012-08-28 0 1.780 1.780 1.790 1.780 1.790 16,000 28,500 1.7813 0.743 0.743 0.747 0.743 0.747 38,325 0.7436 0.00%
2012-08-27 0 1.780 1.770 1.790 1.780 1.790 32,200 57,402 1.7827 0.743 0.739 0.747 0.743 0.747 77,128 0.7442 0.56%
2012-08-24 0 1.770 1.770 1.790 - - 0 0 - 0.739 0.739 0.747 - - 0 - 0.00%
2012-08-23 0 1.770 1.770 1.780 1.770 1.790 50,000 88,700 1.7740 0.739 0.739 0.743 0.739 0.747 119,764 0.7406 -0.56%
2012-08-22 0 1.780 1.760 1.780 1.790 1.790 90,000 161,100 1.7900 0.743 0.735 0.743 0.747 0.747 215,575 0.7473 1.71%
2012-08-21 0 1.750 1.750 1.780 - - 0 0 - 0.731 0.731 0.743 - - 0 - 1.16%
2012-08-20 0 1.730 1.730 1.790 1.730 1.730 10,000 17,300 1.7300 0.722 0.722 0.747 0.722 0.722 23,953 0.7223 0.00%
2012-08-17 0 1.730 1.730 1.770 - - 0 0 - 0.722 0.722 0.739 - - 0 - 0.00%
2012-08-16 0 1.730 1.730 1.780 1.730 1.750 80,000 139,120 1.7390 0.722 0.722 0.743 0.722 0.731 191,623 0.7260 -0.57%
2012-08-15 0 1.740 1.740 1.780 1.730 1.730 18,000 31,140 1.7300 0.726 0.726 0.743 0.722 0.722 43,115 0.7223 -1.14%
2012-08-14 0 1.760 1.740 1.760 1.760 1.790 46,000 81,480 1.7713 0.735 0.726 0.735 0.735 0.747 110,183 0.7395 -0.56%
2012-08-13 0 1.770 1.660 1.780 1.770 1.770 10,000 17,700 1.7700 0.739 0.693 0.743 0.739 0.739 23,953 0.7390 0.57%
2012-08-10 0 1.760 1.760 1.780 1.750 1.780 147,000 259,850 1.7677 0.735 0.735 0.743 0.731 0.743 352,107 0.7380 0.57%
2012-08-09 0 1.750 1.750 1.760 1.730 1.760 190,000 333,320 1.7543 0.731 0.731 0.735 0.722 0.735 455,104 0.7324 0.00%
2012-08-08 0 1.750 1.740 1.770 1.730 1.750 200,000 348,460 1.7423 0.731 0.726 0.739 0.722 0.731 479,057 0.7274 1.16%
2012-08-07 0 1.730 1.700 1.750 1.690 1.730 206,000 355,040 1.7235 0.722 0.710 0.731 0.706 0.722 493,428 0.7195 1.76%
2012-08-06 0 1.700 1.680 1.700 1.690 1.700 66,000 112,100 1.6985 0.710 0.701 0.710 0.706 0.710 158,089 0.7091 1.80%
2012-08-03 0 1.670 1.670 1.680 1.670 1.670 10,000 16,700 1.6700 0.697 0.697 0.701 0.697 0.697 23,953 0.6972 0.00%
2012-08-02 0 1.670 1.670 1.690 1.670 1.690 18,000 30,220 1.6789 0.697 0.697 0.706 0.697 0.706 43,115 0.7009 -1.18%
2012-08-01 0 1.690 1.680 1.700 1.690 1.700 64,000 108,260 1.6916 0.706 0.701 0.710 0.706 0.710 153,298 0.7062 -0.59%
2012-07-31 0 1.700 1.680 1.700 1.690 1.710 38,000 64,480 1.6968 0.710 0.701 0.710 0.706 0.714 91,021 0.7084 1.19%
2012-07-30 0 1.680 1.680 1.690 1.660 1.670 414,000 690,980 1.6690 0.701 0.701 0.706 0.693 0.697 991,647 0.6968 1.20%
2012-07-27 0 1.660 1.660 1.690 1.660 1.710 148,200 251,308 1.6957 0.693 0.693 0.706 0.693 0.714 354,981 0.7079 -1.78%
2012-07-26 0 1.690 1.680 1.690 1.690 1.720 246,000 416,360 1.6925 0.706 0.701 0.706 0.706 0.718 589,240 0.7066 -1.74%
2012-07-25 0 1.720 1.690 1.720 1.690 1.720 158,000 267,320 1.6919 0.718 0.706 0.718 0.706 0.718 378,455 0.7063 2.38%
2012-07-24 0 1.680 1.680 1.720 1.680 1.700 22,000 37,360 1.6982 0.701 0.701 0.718 0.701 0.710 52,696 0.7090 -1.18%
2012-07-23 0 1.700 1.680 1.700 1.700 1.710 236,000 401,400 1.7008 0.710 0.701 0.710 0.710 0.714 565,287 0.7101 -0.58%
2012-07-20 0 1.710 1.680 1.710 - - 0 0 - 0.714 0.701 0.714 - - 0 - 0.00%
2012-07-19 0 1.710 1.680 1.710 1.710 1.710 14,000 24,040 1.7171 0.714 0.701 0.714 0.714 0.714 33,534 0.7169 -0.58%
2012-07-18 0 1.720 1.680 1.730 - - 0 0 - 0.718 0.701 0.722 - - 0 - 0.00%
2012-07-17 0 1.720 1.680 1.720 - - 0 0 - 0.718 0.701 0.718 - - 0 - 0.00%
2012-07-16 0 1.720 1.680 1.730 - - 0 0 - 0.718 0.701 0.722 - - 0 - 0.00%
2012-07-13 0 1.720 1.690 1.720 - - 0 0 - 0.718 0.706 0.718 - - 0 - 0.00%
2012-07-12 0 1.720 1.690 1.720 1.710 1.720 54,000 92,440 1.7119 0.718 0.706 0.718 0.714 0.718 129,345 0.7147 0.00%
2012-07-11 0 1.720 1.710 1.720 1.720 1.730 174,000 299,320 1.7202 0.718 0.714 0.718 0.718 0.722 416,779 0.7182 0.00%
2012-07-10 0 1.720 1.710 1.720 1.700 1.720 70,000 119,480 1.7069 0.718 0.714 0.718 0.710 0.718 167,670 0.7126 0.58%
2012-07-09 0 1.710 1.700 1.720 1.680 1.710 50,000 85,000 1.7000 0.714 0.710 0.718 0.701 0.714 119,764 0.7097 0.59%
2012-07-06 0 1.700 1.690 1.720 1.700 1.730 197,400 337,858 1.7115 0.710 0.706 0.718 0.710 0.722 472,829 0.7145 1.80%
2012-07-05 0 1.670 1.660 1.690 1.650 1.680 64,000 106,620 1.6659 0.697 0.693 0.706 0.689 0.701 153,298 0.6955 0.60%
2012-07-04 0 1.660 1.650 1.690 - - 0 0 - 0.693 0.689 0.706 - - 0 - 0.00%
2012-07-03 0 1.660 1.650 1.670 1.650 1.690 89,200 147,752 1.6564 0.693 0.689 0.697 0.689 0.706 213,659 0.6915 2.47%
2012-06-29 0 1.620 1.610 1.640 1.550 1.620 550,000 878,560 1.5974 0.676 0.672 0.685 0.647 0.676 1,317,405 0.6669 -2.41%
2012-06-28 0 1.660 1.660 1.730 1.660 1.670 104,000 172,960 1.6631 0.693 0.693 0.722 0.693 0.697 249,109 0.6943 -1.19%
2012-06-27 0 1.680 1.680 1.730 1.670 1.680 190,000 318,200 1.6747 0.701 0.701 0.722 0.697 0.701 455,104 0.6992 0.00%
2012-06-26 0 1.680 1.660 1.680 1.660 1.680 68,000 113,840 1.6741 0.701 0.693 0.701 0.693 0.701 162,879 0.6989 0.00%
2012-06-25 0 1.680 1.660 1.680 1.680 1.680 40,000 67,200 1.6800 0.701 0.693 0.701 0.701 0.701 95,811 0.7014 0.00%
2012-06-22 0 1.680 1.670 1.680 1.680 1.680 22,000 36,960 1.6800 0.701 0.697 0.701 0.701 0.701 52,696 0.7014 0.00%
2012-06-21 0 1.680 1.670 1.680 1.680 1.680 38,000 63,840 1.6800 0.701 0.697 0.701 0.701 0.701 91,021 0.7014 0.00%
2012-06-20 0 1.680 1.650 1.680 1.680 1.680 62,800 105,456 1.6792 0.701 0.689 0.701 0.701 0.701 150,424 0.7011 0.00%
2012-06-19 0 1.680 1.670 1.700 1.680 1.680 30,000 50,400 1.6800 0.701 0.697 0.710 0.701 0.701 71,858 0.7014 -2.33%
2012-06-18 0 1.720 1.650 1.730 1.720 1.720 8,000 13,760 1.7200 0.718 0.689 0.722 0.718 0.718 19,162 0.7181 4.88%
2012-06-15 0 1.640 1.640 1.710 - - 0 0 - 0.685 0.685 0.714 - - 0 - 0.00%
2012-06-14 0 1.640 1.570 1.710 1.640 1.640 2,000 3,280 1.6400 0.685 0.655 0.714 0.685 0.685 4,791 0.6847 0.00%
2012-06-13 0 1.640 1.580 1.640 - - 0 0 - 0.685 0.660 0.685 - - 0 - 0.00%
2012-06-12 0 1.640 1.600 1.640 - - 0 0 - 0.685 0.668 0.685 - - 0 - 0.00%
2012-06-11 0 1.640 1.620 1.650 - - 1,000 1,590 1.5900 0.685 0.676 0.689 - - 2,395 0.6638 0.00%
2012-06-08 0 1.640 1.590 1.640 - - 0 0 - 0.685 0.664 0.685 - - 0 - -0.61%
2012-06-07 0 1.650 1.600 1.700 - - 0 0 - 0.689 0.668 0.710 - - 0 - 0.00%
2012-06-06 0 1.650 1.650 1.710 1.650 1.650 2,000 3,300 1.6500 0.689 0.689 0.714 0.689 0.689 4,791 0.6889 0.61%
2012-06-05 0 1.640 1.570 1.730 - - 0 0 - 0.685 0.655 0.722 - - 0 - 0.00%
2012-06-04 0 1.640 1.530 1.730 - - 0 0 - 0.685 0.639 0.722 - - 0 - 0.00%
2012-06-01 0 1.640 1.580 1.640 - - 0 0 - 0.685 0.660 0.685 - - 0 - 0.00%
2012-05-31 0 1.640 1.590 1.670 - - 0 0 - 0.685 0.664 0.697 - - 0 - 0.00%
2012-05-30 0 1.640 1.580 1.640 - - 0 0 - 0.685 0.660 0.685 - - 0 - 0.00%
2012-05-29 0 1.640 1.590 1.640 - - 0 0 - 0.685 0.664 0.685 - - 0 - 0.00%
2012-05-28 0 1.640 1.590 1.640 - - 0 0 - 0.685 0.664 0.685 - - 0 - 0.00%
2012-05-25 0 1.640 1.590 1.640 1.640 1.640 20,000 32,800 1.6400 0.685 0.664 0.685 0.685 0.685 47,906 0.6847 0.00%
2012-05-24 0 1.640 1.590 1.640 - - 0 0 - 0.685 0.664 0.685 - - 0 - 0.00%
2012-05-23 0 1.640 1.590 1.640 - - 0 0 - 0.685 0.664 0.685 - - 0 - 0.00%
2012-05-22 0 1.640 1.600 1.640 1.640 1.640 12,000 19,680 1.6400 0.685 0.668 0.685 0.685 0.685 28,743 0.6847 0.00%
2012-05-21 0 1.640 1.550 1.640 1.640 1.640 72,000 118,080 1.6400 0.685 0.647 0.685 0.685 0.685 172,460 0.6847 0.61%
2012-05-18 0 1.630 1.630 1.720 - - 0 0 - 0.681 0.681 0.718 - - 0 - 0.00%
2012-05-17 0 1.630 1.560 1.700 - - 0 0 - 0.681 0.651 0.710 - - 0 - 0.00%
2012-05-16 0 1.630 1.590 1.630 1.630 1.630 2,000 3,260 1.6300 0.681 0.664 0.681 0.681 0.681 4,791 0.6805 0.00%
2012-05-15 0 1.630 1.600 1.740 1.630 1.630 2,000 3,260 1.6300 0.681 0.668 0.726 0.681 0.681 4,791 0.6805 0.00%
2012-05-14 0 1.630 1.610 1.740 - - 1,000 1,570 1.5700 0.681 0.672 0.726 - - 2,395 0.6555 0.00%
2012-05-11 0 1.630 1.580 1.630 1.630 1.630 72,000 117,360 1.6300 0.681 0.660 0.681 0.681 0.681 172,460 0.6805 -5.78%
2012-05-10 0 1.730 1.640 1.730 - - 0 0 - 0.722 0.685 0.722 - - 0 - -0.57%
2012-05-09 0 1.740 1.650 1.740 1.750 1.800 381,000 673,610 1.7680 0.726 0.689 0.726 0.731 0.751 912,603 0.7381 4.82%
2012-05-08 0 1.660 1.650 1.750 1.660 1.660 60,000 99,600 1.6600 0.693 0.689 0.731 0.693 0.693 143,717 0.6930 -0.60%
2012-05-07 0 1.670 1.620 1.800 - - 0 0 - 0.697 0.676 0.751 - - 0 - 0.00%
2012-05-04 0 1.670 1.640 1.690 1.670 1.670 20,000 33,400 1.6700 0.697 0.685 0.706 0.697 0.697 47,906 0.6972 0.00%
2012-05-03 0 1.670 1.640 1.700 1.670 1.670 30,000 50,100 1.6700 0.697 0.685 0.710 0.697 0.697 71,858 0.6972 0.00%
2012-05-02 0 1.670 1.670 1.700 1.670 1.690 78,000 130,860 1.6777 0.697 0.697 0.710 0.697 0.706 186,832 0.7004 0.00%
2012-04-30 0 1.670 1.630 1.700 - - 0 0 - 0.697 0.681 0.710 - - 0 - 0.00%
2012-04-27 0 1.670 1.630 1.700 - - 0 0 - 0.697 0.681 0.710 - - 0 - 0.00%
2012-04-26 0 1.670 1.650 1.700 - - 0 0 - 0.697 0.689 0.710 - - 0 - 0.00%
2012-04-25 0 1.670 1.640 1.690 - - 0 0 - 0.697 0.685 0.706 - - 0 - 0.00%
2012-04-24 0 1.670 1.630 1.750 - - 0 0 - 0.697 0.681 0.731 - - 0 - 0.00%
2012-04-23 0 1.670 1.600 1.680 - - 0 0 - 0.697 0.668 0.701 - - 0 - 0.00%
2012-04-20 0 1.670 1.630 1.700 1.670 1.670 20,000 33,400 1.6700 0.697 0.681 0.710 0.697 0.697 47,906 0.6972 1.21%
2012-04-19 0 1.650 1.650 1.700 1.650 1.720 118,000 195,120 1.6536 0.689 0.689 0.710 0.689 0.718 282,643 0.6903 -0.60%
2012-04-18 0 1.660 1.660 1.700 1.650 1.650 10,000 16,500 1.6500 0.693 0.693 0.710 0.689 0.689 23,953 0.6889 0.00%
2012-04-17 0 1.660 1.660 1.700 1.640 1.660 54,000 89,560 1.6585 0.693 0.693 0.710 0.685 0.693 129,345 0.6924 -1.19%
2012-04-16 0 1.680 1.650 1.700 - - 0 0 - 0.701 0.689 0.710 - - 0 - 0.00%
2012-04-13 0 1.680 1.630 1.750 - - 0 0 - 0.701 0.681 0.731 - - 0 - 0.00%
2012-04-12 0 1.680 1.620 1.680 - - 0 0 - 0.701 0.676 0.701 - - 0 - 0.00%
2012-04-11 0 1.680 1.620 1.680 1.650 1.680 40,000 66,900 1.6725 0.701 0.676 0.701 0.689 0.701 95,811 0.6982 -2.33%
2012-04-10 0 1.720 1.570 1.740 1.530 1.720 110,000 185,300 1.6845 0.718 0.655 0.726 0.639 0.718 263,481 0.7033 1.18%
2012-04-05 0 1.700 1.560 1.700 - - 0 0 - 0.710 0.651 0.710 - - 0 - 0.00%
2012-04-03 0 1.700 1.590 1.700 - - 0 0 - 0.710 0.664 0.710 - - 0 - 0.00%
2012-04-02 0 1.700 1.590 1.700 - - 0 0 - 0.710 0.664 0.710 - - 0 - -0.58%
2012-03-30 0 1.710 1.620 1.710 - - 0 0 - 0.714 0.676 0.714 - - 0 - -0.58%
2012-03-29 0 1.720 1.550 1.720 1.720 1.720 14,000 24,080 1.7200 0.718 0.647 0.718 0.718 0.718 33,534 0.7181 4.88%
2012-03-28 0 1.640 1.640 1.720 1.640 1.640 10,000 16,400 1.6400 0.685 0.685 0.718 0.685 0.685 23,953 0.6847 -0.61%
2012-03-27 0 1.650 1.650 1.680 1.640 1.640 2,200 3,600 1.6364 0.689 0.689 0.701 0.685 0.685 5,270 0.6832 -0.60%
2012-03-26 0 1.660 1.640 1.720 - - 0 0 - 0.693 0.685 0.718 - - 0 - 0.00%
2012-03-23 0 1.660 1.660 1.720 - - 10,000 16,800 1.6800 0.693 0.693 0.718 - - 23,953 0.7014 0.61%
2012-03-22 0 1.650 1.650 1.720 1.650 1.650 34,000 56,100 1.6500 0.689 0.689 0.718 0.689 0.689 81,440 0.6889 0.00%
2012-03-21 0 1.650 1.650 1.710 1.650 1.650 54,000 89,100 1.6500 0.689 0.689 0.714 0.689 0.689 129,345 0.6889 -0.60%
2012-03-20 0 1.660 1.660 1.700 1.660 1.660 12,000 19,920 1.6600 0.693 0.693 0.710 0.693 0.693 28,743 0.6930 0.61%
2012-03-19 0 1.650 1.640 1.700 - - 0 0 - 0.689 0.685 0.710 - - 0 - 0.00%
2012-03-16 0 1.650 1.650 1.700 1.630 1.630 2,000 3,260 1.6300 0.689 0.689 0.710 0.681 0.681 4,791 0.6805 1.23%
2012-03-15 0 1.630 1.630 1.680 1.630 1.630 20,200 32,920 1.6297 0.681 0.681 0.701 0.681 0.681 48,385 0.6804 -1.21%
2012-03-14 0 1.650 1.630 1.690 - - 0 0 - 0.689 0.681 0.706 - - 0 - 0.00%
2012-03-13 0 1.650 1.640 1.650 1.630 1.650 129,200 212,840 1.6474 0.689 0.685 0.689 0.681 0.689 309,471 0.6878 0.00%
2012-03-12 0 1.650 1.630 1.690 - - 0 0 - 0.689 0.681 0.706 - - 0 - 0.00%
2012-03-09 0 1.650 1.640 1.650 1.640 1.650 134,600 221,966 1.6491 0.689 0.685 0.689 0.685 0.689 322,405 0.6885 0.00%
2012-03-08 0 1.650 1.630 1.650 1.640 1.650 62,000 101,940 1.6442 0.689 0.681 0.689 0.685 0.689 148,508 0.6864 0.61%
2012-03-07 0 1.640 1.620 1.640 1.640 1.640 14,000 22,960 1.6400 0.685 0.676 0.685 0.685 0.685 33,534 0.6847 1.23%
2012-03-06 0 1.620 1.620 1.640 1.610 1.610 10,000 16,100 1.6100 0.676 0.676 0.685 0.672 0.672 23,953 0.6722 -1.22%
2012-03-05 0 1.640 1.620 1.640 1.610 1.640 136,000 222,920 1.6391 0.685 0.676 0.685 0.672 0.685 325,758 0.6843 0.00%
2012-03-02 0 1.640 1.630 1.650 1.640 1.670 312,000 515,760 1.6531 0.685 0.681 0.689 0.685 0.697 747,328 0.6901 -1.80%
2012-03-01 0 1.670 1.670 1.700 1.650 1.650 4,000 6,600 1.6500 0.697 0.697 0.710 0.689 0.689 9,581 0.6889 -1.18%
2012-02-29 0 1.690 1.680 1.700 1.690 1.690 22,000 37,180 1.6900 0.706 0.701 0.710 0.706 0.706 52,696 0.7056 0.00%
2012-02-28 0 1.690 1.650 1.690 1.690 1.690 20,000 33,800 1.6900 0.706 0.689 0.706 0.706 0.706 47,906 0.7056 -0.59%
2012-02-27 0 1.700 1.620 1.700 1.700 1.700 50,000 85,000 1.7000 0.710 0.676 0.710 0.710 0.710 119,764 0.7097 3.03%
2012-02-24 0 1.650 1.650 1.710 - - 0 0 - 0.689 0.689 0.714 - - 0 - 1.85%
2012-02-23 0 1.620 1.620 1.730 1.620 1.680 16,000 26,220 1.6388 0.676 0.676 0.722 0.676 0.701 38,325 0.6842 -3.57%
2012-02-22 0 1.680 1.680 1.710 1.680 1.680 25,400 42,616 1.6778 0.701 0.701 0.714 0.701 0.701 60,840 0.7005 -1.75%
2012-02-21 0 1.710 1.630 1.730 1.710 1.710 4,000 6,840 1.7100 0.714 0.681 0.722 0.714 0.714 9,581 0.7139 0.00%
2012-02-20 0 1.710 1.630 1.710 - - 0 0 - 0.714 0.681 0.714 - - 0 - 0.00%
2012-02-17 0 1.710 1.610 1.710 1.660 1.710 5,000 8,300 1.6600 0.714 0.672 0.714 0.693 0.714 11,976 0.6930 2.40%
2012-02-16 0 1.670 1.640 1.700 - - 0 0 - 0.697 0.685 0.710 - - 0 - 0.00%
2012-02-15 0 1.670 1.630 1.710 - - 0 0 - 0.697 0.681 0.714 - - 0 - 0.00%
2012-02-14 0 1.670 1.660 1.710 1.670 1.670 8,800 14,656 1.6655 0.697 0.693 0.714 0.697 0.697 21,078 0.6953 1.21%
2012-02-13 0 1.650 1.630 1.710 - - 0 0 - 0.689 0.681 0.714 - - 0 - 0.00%
2012-02-10 0 1.650 1.630 1.690 1.610 1.650 110,000 179,500 1.6318 0.689 0.681 0.706 0.672 0.689 263,481 0.6813 -2.37%
2012-02-09 0 1.690 1.620 1.710 - - 0 0 - 0.706 0.676 0.714 - - 0 - 0.00%
2012-02-08 0 1.690 1.620 1.690 1.690 1.690 50,000 84,500 1.6900 0.706 0.676 0.706 0.706 0.706 119,764 0.7056 0.60%
2012-02-07 0 1.680 1.620 1.700 1.620 1.680 40,000 66,000 1.6500 0.701 0.676 0.710 0.676 0.701 95,811 0.6889 2.44%
2012-02-06 0 1.640 1.620 1.710 - - 0 0 - 0.685 0.676 0.714 - - 0 - 0.00%
2012-02-03 0 1.640 1.640 1.690 1.630 1.630 48,400 80,488 1.6630 0.685 0.685 0.706 0.681 0.681 115,932 0.6943 -3.53%
2012-02-02 0 1.700 1.630 1.710 - - 0 0 - 0.710 0.681 0.714 - - 0 - 0.00%
2012-02-01 0 1.700 1.620 1.700 1.700 1.730 72,000 123,300 1.7125 0.710 0.676 0.710 0.710 0.722 172,460 0.7149 1.19%
2012-01-31 0 1.680 1.670 1.690 - - 0 0 - 0.701 0.697 0.706 - - 0 - 0.00%
2012-01-30 0 1.680 1.630 1.740 - - 0 0 - 0.701 0.681 0.726 - - 0 - 0.00%
2012-01-27 0 1.680 1.680 1.750 1.680 1.680 32,000 53,760 1.6800 0.701 0.701 0.731 0.701 0.701 76,649 0.7014 0.60%
2012-01-26 0 1.670 1.650 1.670 1.640 1.670 159,000 263,620 1.6580 0.697 0.689 0.697 0.685 0.697 380,850 0.6922 -1.76%
2012-01-20 0 1.700 1.680 1.740 - - 0 0 - 0.710 0.701 0.726 - - 0 - 0.00%
2012-01-19 0 1.700 1.650 1.740 1.700 1.740 62,000 105,480 1.7013 0.710 0.689 0.726 0.710 0.726 148,508 0.7103 -2.30%
2012-01-18 0 1.740 1.610 1.740 - - 0 0 - 0.726 0.672 0.726 - - 0 - -0.57%
2012-01-17 0 1.750 1.720 1.750 1.750 1.800 351,200 617,822 1.7592 0.731 0.718 0.731 0.731 0.751 841,223 0.7344 2.94%
2012-01-16 0 1.700 1.560 1.700 1.720 1.720 10,000 17,200 1.7200 0.710 0.651 0.710 0.718 0.718 23,953 0.7181 6.25%
2012-01-13 0 1.600 1.570 1.720 - - 0 0 - 0.668 0.655 0.718 - - 0 - 0.00%
2012-01-12 0 1.600 1.560 1.780 - - 0 0 - 0.668 0.651 0.743 - - 0 - 0.00%
2012-01-11 0 1.600 1.600 1.790 - - 0 0 - 0.668 0.668 0.747 - - 0 - 0.00%
2012-01-10 0 1.600 1.600 - - - 0 0 - 0.668 0.668 - - - 0 - 0.00%
2012-01-09 0 1.600 1.560 2.130 1.600 1.600 6,000 9,600 1.6000 0.668 0.651 0.889 0.668 0.668 14,372 0.6680 -1.84%
2012-01-06 0 1.630 1.550 1.630 1.630 1.630 10,000 16,300 1.6300 0.681 0.647 0.681 0.681 0.681 23,953 0.6805 3.16%
2012-01-05 0 1.580 1.550 1.650 - - 0 0 - 0.660 0.647 0.689 - - 0 - 0.00%
2012-01-04 0 1.580 1.520 1.630 - - 0 0 - 0.660 0.635 0.681 - - 0 - 0.00%
2012-01-03 0 1.580 1.580 1.650 - - 0 0 - 0.660 0.660 0.689 - - 0 - 0.00%
2011-12-30 0 1.580 1.560 1.630 1.580 1.580 20,000 31,600 1.5800 0.660 0.651 0.681 0.660 0.660 47,906 0.6596 -3.07%
2011-12-29 0 1.630 1.580 1.630 1.630 1.630 12,000 19,560 1.6300 0.681 0.660 0.681 0.681 0.681 28,743 0.6805 4.49%
2011-12-28 0 1.560 1.560 1.630 1.560 1.560 2,800 4,296 1.5343 0.651 0.651 0.681 0.651 0.651 6,707 0.6405 -1.27%
2011-12-23 0 1.580 1.580 1.700 - - 0 0 - 0.660 0.660 0.710 - - 0 - 0.64%
2011-12-22 0 1.570 1.570 1.700 - - 0 0 - 0.655 0.655 0.710 - - 0 - 1.29%
2011-12-21 0 1.550 1.550 1.650 1.550 1.550 2,000 3,100 1.5500 0.647 0.647 0.689 0.647 0.647 4,791 0.6471 -1.27%
2011-12-20 0 1.570 1.570 1.660 - - 0 0 - 0.655 0.655 0.693 - - 0 - 0.00%
2011-12-19 0 1.570 1.570 1.630 - - 0 0 - 0.655 0.655 0.681 - - 0 - 0.64%
2011-12-16 0 1.560 1.560 1.650 - - 0 0 - 0.651 0.651 0.689 - - 0 - 0.00%
2011-12-15 0 1.560 1.500 1.650 - - 0 0 - 0.651 0.626 0.689 - - 0 - 0.00%
2011-12-14 0 1.560 1.520 1.620 - - 0 0 - 0.651 0.635 0.676 - - 0 - 0.00%
2011-12-13 0 1.560 1.560 1.620 1.560 1.560 4,000 6,240 1.5600 0.651 0.651 0.676 0.651 0.651 9,581 0.6513 0.00%
2011-12-12 0 1.560 1.560 1.700 - - 0 0 - 0.651 0.651 0.710 - - 0 - 0.00%
2011-12-09 0 1.560 1.560 1.760 1.560 1.660 36,000 58,360 1.6211 0.651 0.651 0.735 0.651 0.693 86,230 0.6768 -6.02%
2011-12-08 0 1.660 1.650 1.850 1.660 1.660 2,000 3,320 1.6600 0.693 0.689 0.772 0.693 0.693 4,791 0.6930 -1.19%
2011-12-07 0 1.780 1.720 1.850 1.780 1.780 14,000 24,920 1.7800 0.701 0.678 0.729 0.701 0.701 35,530 0.7014 -1.11%
2011-12-06 0 1.800 1.710 1.800 1.800 1.820 120,000 216,640 1.8053 0.709 0.674 0.709 0.709 0.717 304,543 0.7114 -2.70%
2011-12-05 0 1.850 1.710 1.850 1.850 1.850 2,000 3,700 1.8500 0.729 0.674 0.729 0.729 0.729 5,076 0.7290 2.78%
2011-12-02 0 1.800 1.760 1.800 1.690 1.800 160,000 277,800 1.7363 0.709 0.693 0.709 0.666 0.709 406,057 0.6841 5.88%
2011-12-01 0 1.700 1.660 1.710 1.680 1.700 154,600 262,330 1.6968 0.670 0.654 0.674 0.662 0.670 392,353 0.6686 4.94%
2011-11-30 0 1.620 1.620 1.680 1.600 1.620 90,000 144,580 1.6064 0.638 0.638 0.662 0.630 0.638 228,407 0.6330 3.85%
2011-11-29 0 1.560 1.500 1.650 - - 60,000 93,000 1.5500 0.615 0.591 0.650 - - 152,272 0.6108 0.00%
2011-11-28 0 1.560 1.560 1.650 1.550 1.550 4,000 6,200 1.5500 0.615 0.615 0.650 0.611 0.611 10,151 0.6108 0.00%
2011-11-25 0 1.560 1.550 1.650 - - 14,000 21,700 1.5500 0.615 0.611 0.650 - - 35,530 0.6108 0.00%
2011-11-24 0 1.560 1.550 1.650 1.560 1.560 24,000 37,440 1.5600 0.615 0.611 0.650 0.615 0.615 60,909 0.6147 0.00%
2011-11-23 0 1.560 1.560 1.650 1.560 1.560 10,200 15,902 1.5590 0.615 0.615 0.650 0.615 0.615 25,886 0.6143 0.00%
2011-11-22 0 1.560 1.560 1.600 - - 0 0 - 0.615 0.615 0.630 - - 0 - 0.65%
2011-11-21 0 1.550 1.550 1.650 1.550 1.550 22,000 34,100 1.5500 0.611 0.611 0.650 0.611 0.611 55,833 0.6108 -3.13%
2011-11-18 0 1.600 1.560 1.650 1.600 1.600 12,000 19,200 1.6000 0.630 0.615 0.650 0.630 0.630 30,454 0.6305 -1.23%
2011-11-17 0 1.620 1.540 1.620 - - 0 0 - 0.638 0.607 0.638 - - 0 - -0.61%
2011-11-16 0 1.630 1.540 1.630 1.650 1.650 20,000 33,000 1.6500 0.642 0.607 0.642 0.650 0.650 50,757 0.6502 5.16%
2011-11-15 0 1.550 1.520 1.650 - - 0 0 - 0.611 0.599 0.650 - - 0 - 0.00%
2011-11-14 0 1.550 1.550 1.680 1.550 1.550 54,000 84,200 1.5593 0.611 0.611 0.662 0.611 0.611 137,044 0.6144 0.00%
2011-11-11 0 1.550 1.550 1.600 1.550 1.550 20,000 31,000 1.5500 0.611 0.611 0.630 0.611 0.611 50,757 0.6108 0.00%
2011-11-10 0 1.550 1.540 1.590 1.550 1.550 38,000 58,900 1.5500 0.611 0.607 0.627 0.611 0.611 96,439 0.6108 0.00%
2011-11-09 0 1.550 1.550 1.560 - - 0 0 - 0.611 0.611 0.615 - - 0 - 1.31%
2011-11-08 0 1.530 1.530 1.680 - - 0 0 - 0.603 0.603 0.662 - - 0 - 0.00%
2011-11-07 0 1.530 1.530 1.580 - - 0 0 - 0.603 0.603 0.623 - - 0 - 0.00%
2011-11-04 0 1.530 1.530 1.600 1.530 1.600 10,000 15,440 1.5440 0.603 0.603 0.630 0.603 0.630 25,379 0.6084 0.00%
2011-11-03 0 1.530 1.530 1.650 1.530 1.570 24,000 36,800 1.5333 0.603 0.603 0.650 0.603 0.619 60,909 0.6042 -2.55%
2011-11-02 0 1.570 1.530 1.570 1.580 1.580 11,000 17,300 1.5727 0.619 0.603 0.619 0.623 0.623 27,916 0.6197 -0.63%
2011-11-01 0 1.580 1.540 1.580 1.530 1.580 57,400 89,490 1.5591 0.623 0.607 0.623 0.603 0.623 145,673 0.6143 -1.25%
2011-10-31 0 1.600 1.600 1.640 1.600 1.600 3,000 4,770 1.5900 0.630 0.630 0.646 0.630 0.630 7,614 0.6265 -1.84%
2011-10-28 0 1.630 1.600 1.630 1.650 1.650 10,000 16,500 1.6500 0.642 0.630 0.642 0.650 0.650 25,379 0.6502 1.24%
2011-10-27 0 1.610 1.550 1.610 1.600 1.610 76,000 121,780 1.6024 0.634 0.611 0.634 0.630 0.634 192,877 0.6314 3.21%
2011-10-26 0 1.560 1.500 1.590 1.560 1.560 10,000 15,600 1.5600 0.615 0.591 0.627 0.615 0.615 25,379 0.6147 1.96%
2011-10-25 0 1.530 1.530 1.650 - - 0 0 - 0.603 0.603 0.650 - - 0 - 0.00%
2011-10-24 0 1.530 1.530 1.580 - - 0 0 - 0.603 0.603 0.623 - - 0 - 0.00%
2011-10-21 0 1.530 1.530 1.590 1.530 1.530 6,600 10,080 1.5273 0.603 0.603 0.627 0.603 0.603 16,750 0.6018 -4.38%
2011-10-20 0 1.600 1.540 1.600 1.600 1.600 30,000 48,000 1.6000 0.630 0.607 0.630 0.630 0.630 76,136 0.6305 -1.84%
2011-10-19 0 1.630 1.510 1.650 - - 0 0 - 0.642 0.595 0.650 - - 0 - 0.00%
2011-10-18 0 1.630 1.530 1.650 1.530 1.630 15,600 25,172 1.6136 0.642 0.603 0.650 0.603 0.642 39,591 0.6358 3.16%
2011-10-17 0 1.580 1.500 1.680 - - 2,000 3,400 1.7000 0.623 0.591 0.662 - - 5,076 0.6699 0.00%
2011-10-14 0 1.580 1.500 1.680 - - 0 0 - 0.623 0.591 0.662 - - 0 - 0.00%
2011-10-13 0 1.580 1.510 1.700 - - 0 0 - 0.623 0.595 0.670 - - 0 - 0.00%
2011-10-12 0 1.580 1.580 1.590 1.500 1.580 69,800 106,426 1.5247 0.623 0.623 0.627 0.591 0.623 177,143 0.6008 3.95%
2011-10-11 0 1.520 1.500 1.540 1.490 1.560 41,000 62,040 1.5132 0.599 0.591 0.607 0.587 0.615 104,052 0.5962 -2.56%
2011-10-10 0 1.560 1.490 1.560 1.560 1.560 3,000 4,560 1.5200 0.615 0.587 0.615 0.615 0.615 7,614 0.5989 0.00%
2011-10-07 0 1.560 1.560 1.610 1.560 1.570 12,000 18,780 1.5650 0.615 0.615 0.634 0.615 0.619 30,454 0.6167 1.30%
2011-10-06 0 1.540 1.500 1.540 1.540 1.540 10,000 15,400 1.5400 0.607 0.591 0.607 0.607 0.607 25,379 0.6068 5.48%
2011-10-04 0 1.460 1.460 1.550 1.440 1.450 30,000 43,400 1.4467 0.575 0.575 0.611 0.567 0.571 76,136 0.5700 -2.67%
2011-10-03 0 1.500 1.500 1.550 1.500 1.550 42,000 63,500 1.5119 0.591 0.591 0.611 0.591 0.611 106,590 0.5957 -1.96%
2011-09-30 0 1.530 1.530 1.580 1.500 1.600 84,000 132,000 1.5714 0.603 0.603 0.623 0.591 0.630 213,180 0.6192 0.00%
2011-09-28 0 1.530 1.530 1.560 1.500 1.560 98,400 148,288 1.5070 0.603 0.603 0.615 0.591 0.615 249,725 0.5938 5.52%
2011-09-27 0 1.450 1.450 1.600 1.450 1.450 2,000 2,900 1.4500 0.571 0.571 0.630 0.571 0.571 5,076 0.5713 0.00%
2011-09-26 0 1.450 1.450 1.600 1.440 1.510 499,400 738,546 1.4789 0.571 0.571 0.630 0.567 0.595 1,267,407 0.5827 -5.84%
2011-09-23 0 1.540 1.530 1.540 1.520 1.550 591,000 910,490 1.5406 0.607 0.603 0.607 0.599 0.611 1,499,875 0.6070 -1.28%
2011-09-22 0 1.560 1.560 1.650 1.540 1.600 427,200 667,360 1.5622 0.615 0.615 0.650 0.607 0.630 1,084,173 0.6155 -3.70%
2011-09-21 0 1.620 1.580 1.640 1.600 1.620 218,400 352,372 1.6134 0.638 0.623 0.646 0.630 0.638 554,268 0.6357 1.25%
2011-09-20 0 1.600 1.600 1.750 1.580 1.580 112,000 176,960 1.5800 0.630 0.630 0.690 0.623 0.623 284,240 0.6226 1.91%
2011-09-19 0 1.570 1.570 1.730 1.570 1.670 22,000 36,540 1.6609 0.619 0.619 0.682 0.619 0.658 55,833 0.6545 -9.77%
2011-09-16 0 1.740 1.650 1.740 - - 0 0 - 0.686 0.650 0.686 - - 0 - -0.57%
2011-09-15 0 1.750 1.670 1.750 1.750 1.750 20,000 35,000 1.7500 0.690 0.658 0.690 0.690 0.690 50,757 0.6896 6.06%
2011-09-14 0 1.650 1.620 1.750 1.650 1.670 20,000 33,200 1.6600 0.650 0.638 0.690 0.650 0.658 50,757 0.6541 -1.20%
2011-09-12 0 1.670 1.660 1.810 1.670 1.670 2,000 3,340 1.6700 0.658 0.654 0.713 0.658 0.658 5,076 0.6580 -4.02%
2011-09-09 0 1.740 1.740 1.760 1.740 1.820 64,000 113,120 1.7675 0.686 0.686 0.693 0.686 0.717 162,423 0.6965 -0.31%
2011-09-08 0 2.040 2.020 2.050 2.000 2.040 226,000 454,320 2.0103 0.688 0.681 0.691 0.674 0.688 670,344 0.6777 2.00%
2011-09-07 0 2.000 2.000 2.040 2.000 2.040 140,000 282,100 2.0150 0.674 0.674 0.688 0.674 0.688 415,257 0.6793 -0.99%
2011-09-06 0 2.020 2.000 2.020 2.000 2.020 86,000 172,960 2.0112 0.681 0.674 0.681 0.674 0.681 255,087 0.6780 -0.49%
2011-09-05 0 2.030 2.020 2.030 2.000 2.040 306,000 614,180 2.0071 0.684 0.681 0.684 0.674 0.688 907,634 0.6767 1.00%
2011-09-02 0 2.010 2.000 2.030 2.010 2.010 12,000 24,160 2.0133 0.678 0.674 0.684 0.678 0.678 35,593 0.6788 0.00%
2011-09-01 0 2.010 2.010 2.050 2.010 2.070 72,000 145,440 2.0200 0.678 0.678 0.691 0.678 0.698 213,561 0.6810 0.50%
2011-08-31 0 2.000 2.000 2.030 2.000 2.040 616,000 1,233,500 2.0024 0.674 0.674 0.684 0.674 0.688 1,827,132 0.6751 1.01%
2011-08-30 0 1.980 1.980 2.010 1.970 2.010 784,000 1,567,020 1.9988 0.668 0.668 0.678 0.664 0.678 2,325,440 0.6739 1.54%
2011-08-29 0 1.950 1.950 2.000 1.950 1.980 100,000 195,860 1.9586 0.657 0.657 0.674 0.657 0.668 296,612 0.6603 -2.50%
2011-08-26 0 2.000 1.950 2.000 2.000 2.000 444,000 888,000 2.0000 0.674 0.657 0.674 0.674 0.674 1,316,958 0.6743 0.00%
2011-08-25 0 2.000 2.000 2.010 2.000 2.010 466,000 932,260 2.0006 0.674 0.674 0.678 0.674 0.678 1,382,213 0.6745 0.00%
2011-08-24 0 2.000 2.000 2.050 2.000 2.010 148,000 296,240 2.0016 0.674 0.674 0.691 0.674 0.678 438,986 0.6748 -0.99%
2011-08-23 0 2.020 2.000 2.020 2.020 2.020 16,000 32,320 2.0200 0.681 0.674 0.681 0.681 0.681 47,458 0.6810 0.50%
2011-08-22 0 2.010 2.000 2.010 2.000 2.080 796,000 1,594,480 2.0031 0.678 0.674 0.678 0.674 0.701 2,361,034 0.6753 1.01%
2011-08-19 0 1.990 1.990 2.010 1.990 2.010 214,000 427,820 1.9992 0.671 0.671 0.678 0.671 0.678 634,750 0.6740 -0.50%
2011-08-18 0 2.000 1.950 2.030 2.000 2.000 40,000 80,000 2.0000 0.674 0.657 0.684 0.674 0.674 118,645 0.6743 2.56%
2011-08-17 0 1.950 1.950 2.030 1.950 1.950 20,000 39,000 1.9500 0.657 0.657 0.684 0.657 0.657 59,322 0.6574 -2.50%
2011-08-16 0 2.000 2.000 2.010 2.000 2.000 306,000 612,000 2.0000 0.674 0.674 0.678 0.674 0.674 907,634 0.6743 -0.99%
2011-08-15 0 2.020 2.000 2.020 2.000 2.020 146,000 292,480 2.0033 0.681 0.674 0.681 0.674 0.681 433,054 0.6754 1.00%
2011-08-12 0 2.000 2.000 2.020 2.000 2.000 1,354,000 2,708,000 2.0000 0.674 0.674 0.681 0.674 0.674 4,016,130 0.6743 0.50%
2011-08-11 0 1.990 1.920 1.990 - - 0 0 - 0.671 0.647 0.671 - - 0 - 0.00%
2011-08-10 0 1.990 1.930 1.990 2.000 2.000 32,000 64,000 2.0000 0.671 0.651 0.671 0.674 0.674 94,916 0.6743 1.02%
2011-08-09 0 1.970 1.910 1.970 1.860 1.970 156,000 296,900 1.9032 0.664 0.644 0.664 0.627 0.664 462,715 0.6416 -1.01%
2011-08-08 0 1.990 1.990 2.000 1.950 1.990 156,000 305,880 1.9608 0.671 0.671 0.674 0.657 0.671 462,715 0.6611 1.02%
2011-08-05 0 1.970 1.970 2.050 1.960 2.000 388,000 775,200 1.9979 0.664 0.664 0.691 0.661 0.674 1,150,856 0.6736 -1.99%
2011-08-04 0 2.010 2.010 2.040 2.000 2.010 100,000 200,600 2.0060 0.678 0.678 0.688 0.674 0.678 296,612 0.6763 -1.95%
2011-08-03 0 2.050 2.050 2.070 2.050 2.050 258,000 528,900 2.0500 0.691 0.691 0.698 0.691 0.691 765,260 0.6911 -0.49%
2011-08-02 0 2.060 2.050 2.060 2.060 2.060 20,000 41,200 2.0600 0.695 0.691 0.695 0.695 0.695 59,322 0.6945 0.00%
2011-08-01 0 2.060 2.020 2.060 2.020 2.060 1,246,000 2,554,400 2.0501 0.695 0.681 0.695 0.681 0.695 3,695,789 0.6912 3.00%
2011-07-29 0 2.000 1.990 2.030 1.980 2.070 76,000 153,220 2.0161 0.674 0.671 0.684 0.668 0.698 225,425 0.6797 -2.44%
2011-07-28 0 2.050 2.000 2.050 1.900 2.080 264,000 532,380 2.0166 0.691 0.674 0.691 0.641 0.701 783,056 0.6799 2.50%
2011-07-27 0 2.000 1.950 2.030 - - 0 0 - 0.674 0.657 0.684 - - 0 - 0.00%
2011-07-26 0 2.000 1.980 2.000 2.000 2.000 14,000 28,000 2.0000 0.674 0.668 0.674 0.674 0.674 41,526 0.6743 0.00%
2011-07-25 0 2.000 1.960 2.000 2.000 2.000 6,000 12,000 2.0000 0.674 0.661 0.674 0.674 0.674 17,797 0.6743 0.00%
2011-07-22 0 2.000 1.970 2.000 1.990 2.030 72,000 143,800 1.9972 0.674 0.664 0.674 0.671 0.684 213,561 0.6733 1.52%
2011-07-21 0 1.970 1.970 1.990 1.970 2.020 68,000 136,140 2.0021 0.664 0.664 0.671 0.664 0.681 201,696 0.6750 -1.50%
2011-07-20 0 2.000 1.940 2.000 1.930 2.000 18,000 35,860 1.9922 0.674 0.654 0.674 0.651 0.674 53,390 0.6717 0.00%
2011-07-19 0 2.000 1.930 2.010 2.000 2.000 10,000 20,000 2.0000 0.674 0.651 0.678 0.674 0.674 29,661 0.6743 0.00%
2011-07-18 0 2.000 2.000 2.030 1.960 2.000 52,000 103,120 1.9831 0.674 0.674 0.684 0.661 0.674 154,238 0.6686 1.52%
2011-07-15 0 1.970 1.970 2.000 1.970 1.980 120,000 236,780 1.9732 0.664 0.664 0.674 0.664 0.668 355,935 0.6652 -2.96%
2011-07-14 0 2.030 1.960 2.050 2.030 2.030 22,000 45,060 2.0482 0.684 0.661 0.691 0.684 0.684 65,255 0.6905 1.00%
2011-07-13 0 2.010 1.970 2.010 2.000 2.040 60,000 122,320 2.0387 0.678 0.664 0.678 0.674 0.688 177,967 0.6873 2.55%
2011-07-12 0 1.960 1.960 2.000 1.960 2.030 168,000 333,000 1.9821 0.661 0.661 0.674 0.661 0.684 498,309 0.6683 -3.45%
2011-07-11 0 2.030 2.000 2.030 2.030 2.030 8,000 16,240 2.0300 0.684 0.674 0.684 0.684 0.684 23,729 0.6844 0.00%
2011-07-08 0 2.030 2.000 2.030 2.000 2.030 240,000 483,700 2.0154 0.684 0.674 0.684 0.674 0.684 711,869 0.6795 0.50%
2011-07-07 0 2.020 2.010 2.060 1.960 2.050 228,000 456,760 2.0033 0.681 0.678 0.695 0.661 0.691 676,276 0.6754 1.51%
2011-07-06 0 1.990 1.980 1.990 1.970 2.000 260,000 515,920 1.9843 0.671 0.668 0.671 0.664 0.674 771,192 0.6690 0.51%
2011-07-05 0 1.980 1.960 1.980 1.940 1.980 280,000 550,940 1.9676 0.668 0.661 0.668 0.654 0.668 830,514 0.6634 4.21%
2011-07-04 0 1.900 1.900 1.930 1.800 1.910 458,000 844,800 1.8445 0.641 0.641 0.651 0.607 0.644 1,358,484 0.6219 2.70%
2011-06-30 0 1.850 1.850 1.880 1.800 1.910 680,000 1,249,180 1.8370 0.624 0.624 0.634 0.607 0.644 2,016,963 0.6193 -5.13%
2011-06-29 0 1.950 1.910 1.950 1.900 1.950 108,000 207,600 1.9222 0.657 0.644 0.657 0.641 0.657 320,341 0.6481 2.63%
2011-06-28 0 1.900 1.880 1.900 1.890 1.900 164,000 310,840 1.8954 0.641 0.634 0.641 0.637 0.641 486,444 0.6390 1.06%
2011-06-27 0 1.880 1.850 1.880 1.850 1.890 74,000 138,460 1.8711 0.634 0.624 0.634 0.624 0.637 219,493 0.6308 1.62%
2011-06-24 0 1.850 1.850 1.880 1.850 1.850 10,000 18,340 1.8340 0.624 0.624 0.634 0.624 0.624 29,661 0.6183 2.78%
2011-06-23 0 1.800 1.800 1.840 - - 0 0 - 0.607 0.607 0.620 - - 0 - 0.00%
2011-06-22 0 1.800 1.790 1.810 1.800 1.800 40,000 72,000 1.8000 0.607 0.603 0.610 0.607 0.607 118,645 0.6069 0.00%
2011-06-21 0 1.800 1.740 1.800 1.800 1.800 58,000 104,400 1.8000 0.607 0.587 0.607 0.607 0.607 172,035 0.6069 0.00%
2011-06-20 0 1.800 1.800 1.840 1.800 1.800 4,000 7,200 1.8000 0.607 0.607 0.620 0.607 0.607 11,864 0.6069 1.12%
2011-06-17 0 1.780 1.780 1.800 1.780 1.780 110,000 195,800 1.7800 0.600 0.600 0.607 0.600 0.600 326,273 0.6001 -1.11%
2011-06-16 0 1.800 1.800 1.850 1.800 1.850 174,000 313,400 1.8011 0.607 0.607 0.624 0.607 0.624 516,105 0.6072 0.00%
2011-06-15 0 1.800 1.800 1.850 1.800 1.800 36,000 64,800 1.8000 0.607 0.607 0.624 0.607 0.607 106,780 0.6069 1.69%
2011-06-14 0 1.770 1.770 1.820 - - 0 0 - 0.597 0.597 0.614 - - 0 - 0.00%
2011-06-13 0 1.770 1.700 1.820 1.770 1.800 190,000 338,540 1.7818 0.597 0.573 0.614 0.597 0.607 563,563 0.6007 -1.67%
2011-06-10 0 1.800 1.780 1.820 1.800 1.800 58,000 104,400 1.8000 0.607 0.600 0.614 0.607 0.607 172,035 0.6069 0.00%
2011-06-09 0 1.800 1.780 1.840 1.790 1.800 82,000 146,960 1.7922 0.607 0.600 0.620 0.603 0.607 243,222 0.6042 -1.10%
2011-06-08 0 1.820 1.800 1.840 1.820 1.850 44,000 80,800 1.8364 0.614 0.607 0.620 0.614 0.624 130,509 0.6191 0.00%
2011-06-07 0 1.820 1.820 1.850 1.780 1.820 170,000 304,600 1.7918 0.614 0.614 0.624 0.600 0.614 504,241 0.6041 1.68%
2011-06-03 0 1.790 1.780 1.850 - - 0 0 - 0.603 0.600 0.624 - - 0 - 0.00%
2011-06-02 0 1.790 1.780 1.830 - - 0 0 - 0.603 0.600 0.617 - - 0 - 0.00%
2011-06-01 0 1.790 1.790 1.830 1.760 1.800 92,000 164,480 1.7878 0.603 0.603 0.617 0.593 0.607 272,883 0.6027 0.00%
2011-05-31 0 1.790 1.760 1.830 - - 0 0 - 0.603 0.593 0.617 - - 0 - 0.00%
2011-05-30 0 1.790 1.760 1.790 1.790 1.790 6,000 10,740 1.7900 0.603 0.593 0.603 0.603 0.603 17,797 0.6035 0.00%
2011-05-27 0 1.790 1.770 1.790 1.760 1.790 130,000 230,300 1.7715 0.603 0.597 0.603 0.593 0.603 385,596 0.5973 0.00%
2011-05-26 0 1.790 1.760 1.790 1.790 1.790 6,000 10,740 1.7900 0.603 0.593 0.603 0.603 0.603 17,797 0.6035 0.00%
2011-05-25 0 1.790 1.780 1.790 1.780 1.810 112,000 199,820 1.7841 0.603 0.600 0.603 0.600 0.610 332,206 0.6015 -0.56%
2011-05-24 0 1.800 1.760 1.820 - - 0 0 - 0.607 0.593 0.614 - - 0 - 0.00%
2011-05-23 0 1.800 1.760 1.800 1.800 1.800 68,000 122,400 1.8000 0.607 0.593 0.607 0.607 0.607 201,696 0.6069 0.00%
2011-05-20 0 1.800 1.800 1.830 1.800 1.800 38,000 68,400 1.8000 0.607 0.607 0.617 0.607 0.607 112,713 0.6069 -2.70%
2011-05-19 0 1.850 1.800 1.850 - - 0 0 - 0.624 0.607 0.624 - - 0 - 0.00%
2011-05-18 0 1.850 1.850 1.860 1.800 1.850 236,000 435,760 1.8464 0.624 0.624 0.627 0.607 0.624 700,005 0.6225 0.00%
2011-05-17 0 1.850 1.850 1.860 1.810 1.850 280,000 517,540 1.8484 0.624 0.624 0.627 0.610 0.624 830,514 0.6232 0.00%
2011-05-16 0 1.850 1.830 1.860 1.830 1.850 328,000 606,640 1.8495 0.624 0.617 0.627 0.617 0.624 972,888 0.6235 0.54%
2011-05-13 0 1.840 1.830 1.840 1.810 1.840 158,000 288,560 1.8263 0.620 0.617 0.620 0.610 0.620 468,647 0.6157 -0.54%
2011-05-12 0 1.850 1.810 1.850 1.800 1.850 176,000 321,800 1.8284 0.624 0.610 0.624 0.607 0.624 522,038 0.6164 0.00%
2011-05-11 0 1.850 1.800 1.860 1.840 1.850 266,000 491,800 1.8489 0.624 0.607 0.627 0.620 0.624 788,989 0.6233 0.54%
2011-05-09 0 1.840 1.810 1.850 1.820 1.850 188,000 345,480 1.8377 0.620 0.610 0.624 0.614 0.624 557,631 0.6195 2.79%
2011-05-06 0 1.790 1.790 1.840 1.760 1.790 16,000 28,220 1.7638 0.603 0.603 0.620 0.593 0.603 47,458 0.5946 0.00%
2011-05-05 0 1.790 1.780 1.830 1.780 1.830 172,000 310,360 1.8044 0.603 0.600 0.617 0.600 0.617 510,173 0.6083 -3.24%
2011-05-04 0 1.850 1.850 1.860 1.800 1.850 714,000 1,313,040 1.8390 0.624 0.624 0.627 0.607 0.624 2,117,812 0.6200 0.00%
2011-05-03 0 1.850 1.840 1.850 1.820 1.850 960,000 1,771,280 1.8451 0.624 0.620 0.624 0.614 0.624 2,847,478 0.6221 0.00%
2011-04-29 0 1.850 1.840 1.850 1.760 1.850 1,784,000 3,241,760 1.8171 0.624 0.620 0.624 0.593 0.624 5,291,563 0.6126 1.65%
2011-04-28 0 1.820 1.800 1.820 1.750 2.000 3,418,000 6,302,440 1.8439 0.614 0.607 0.614 0.590 0.674 10,138,207 0.6217 14.47%
2011-04-27 1 1.590 1.580 1.620 1.590 1.590 18,000 28,620 1.5900 0.536 0.533 0.546 0.536 0.536 53,390 0.5361 1.27%
2011-04-26 0 1.570 1.570 1.660 1.570 1.670 348,000 552,100 1.5865 0.529 0.529 0.560 0.529 0.563 1,032,211 0.5349 0.00%
2011-04-21 0 1.570 1.570 1.610 1.570 1.610 46,000 73,220 1.5917 0.529 0.529 0.543 0.529 0.543 136,442 0.5366 0.00%
2011-04-20 0 1.570 1.560 1.580 1.570 1.570 204,000 320,280 1.5700 0.529 0.526 0.533 0.529 0.529 605,089 0.5293 -0.63%
2011-04-19 0 1.580 1.570 1.610 1.580 1.580 20,000 31,600 1.5800 0.533 0.529 0.543 0.533 0.533 59,322 0.5327 -1.86%
2011-04-18 0 1.610 1.580 1.610 1.620 1.620 36,000 58,320 1.6200 0.543 0.533 0.543 0.546 0.546 106,780 0.5462 0.00%
2011-04-15 0 1.610 1.570 1.610 1.590 1.610 50,000 80,300 1.6060 0.543 0.529 0.543 0.536 0.543 148,306 0.5414 1.26%
2011-04-14 0 1.590 1.570 1.600 1.590 1.590 6,000 9,540 1.5900 0.536 0.529 0.539 0.536 0.536 17,797 0.5361 -0.62%
2011-04-13 0 1.600 1.590 1.610 1.570 1.600 104,000 165,920 1.5954 0.539 0.536 0.543 0.529 0.539 308,477 0.5379 0.00%
2011-04-12 0 1.600 1.560 1.600 1.610 1.610 56,000 88,760 1.5850 0.539 0.526 0.539 0.543 0.543 166,103 0.5344 0.00%
2011-04-11 0 1.600 1.560 1.600 1.560 1.620 76,000 120,740 1.5887 0.539 0.526 0.539 0.526 0.546 225,425 0.5356 -1.23%
2011-04-08 0 1.620 1.600 1.620 1.560 1.620 48,000 76,620 1.5963 0.546 0.539 0.546 0.526 0.546 142,374 0.5382 2.53%
2011-04-07 0 1.580 1.590 1.600 1.550 1.610 128,000 204,600 1.5984 0.533 0.536 0.539 0.523 0.543 379,664 0.5389 0.64%
2011-04-06 0 1.570 1.560 1.600 1.570 1.570 176,000 276,320 1.5700 0.529 0.526 0.539 0.529 0.529 522,038 0.5293 0.00%
2011-04-04 0 1.570 1.570 1.600 1.570 1.570 24,000 37,680 1.5700 0.529 0.529 0.539 0.529 0.529 71,187 0.5293 0.00%
2011-04-01 0 1.570 1.570 1.590 1.570 1.570 64,000 100,480 1.5700 0.529 0.529 0.536 0.529 0.529 189,832 0.5293 0.00%
2011-03-31 0 1.570 1.570 1.590 - - 0 0 - 0.529 0.529 0.536 - - 0 - 0.00%
2011-03-30 0 1.570 1.570 1.590 1.560 1.570 52,000 81,440 1.5662 0.529 0.529 0.536 0.526 0.529 154,238 0.5280 0.64%
2011-03-29 0 1.560 1.530 1.580 1.560 1.570 52,000 81,140 1.5604 0.526 0.516 0.533 0.526 0.529 154,238 0.5261 -0.64%
2011-03-28 0 1.570 1.570 1.600 1.570 1.570 26,000 40,820 1.5700 0.529 0.529 0.539 0.529 0.529 77,119 0.5293 -1.87%
2011-03-25 0 1.600 1.560 1.600 - - 0 0 - 0.539 0.526 0.539 - - 0 - 0.00%
2011-03-24 0 1.600 1.560 1.600 1.600 1.600 10,000 16,000 1.6000 0.539 0.526 0.539 0.539 0.539 29,661 0.5394 0.00%
2011-03-23 0 1.600 1.560 1.600 - - 0 0 - 0.539 0.526 0.539 - - 0 - 0.00%
2011-03-22 0 1.600 1.570 1.600 1.600 1.630 54,000 86,700 1.6056 0.539 0.529 0.539 0.539 0.550 160,171 0.5413 1.91%
2011-03-21 0 1.570 1.570 1.600 1.560 1.570 44,000 68,980 1.5677 0.529 0.529 0.539 0.526 0.529 130,509 0.5285 0.64%
2011-03-18 0 1.560 1.520 1.590 1.560 1.560 46,000 71,760 1.5600 0.526 0.512 0.536 0.526 0.526 136,442 0.5259 -1.27%
2011-03-17 0 1.580 1.560 1.580 - - 0 0 - 0.533 0.526 0.533 - - 0 - 0.00%
2011-03-16 0 1.580 1.570 1.580 1.560 1.580 52,000 81,980 1.5765 0.533 0.529 0.533 0.526 0.533 154,238 0.5315 -0.63%
2011-03-15 0 1.590 1.590 1.600 1.560 1.590 180,000 284,060 1.5781 0.536 0.536 0.539 0.526 0.536 533,902 0.5320 0.63%
2011-03-14 0 1.580 1.580 1.600 1.580 1.580 50,000 79,000 1.5800 0.533 0.533 0.539 0.533 0.533 148,306 0.5327 0.64%
2011-03-11 0 1.570 1.550 1.580 1.570 1.580 12,000 18,940 1.5783 0.529 0.523 0.533 0.529 0.533 35,593 0.5321 -2.48%
2011-03-10 0 1.610 1.550 1.610 1.600 1.610 110,000 176,240 1.6022 0.543 0.523 0.543 0.539 0.543 326,273 0.5402 3.21%
2011-03-09 0 1.560 1.560 1.620 - - 0 0 - 0.526 0.526 0.546 - - 0 - 0.00%
2011-03-08 0 1.560 1.560 1.610 1.550 1.630 186,000 292,120 1.5705 0.526 0.526 0.543 0.523 0.550 551,699 0.5295 -0.64%
2011-03-07 0 1.570 1.570 1.620 1.570 1.570 4,000 6,280 1.5700 0.529 0.529 0.546 0.529 0.529 11,864 0.5293 0.64%
2011-03-04 0 1.560 1.550 1.610 1.560 1.570 30,000 46,840 1.5613 0.526 0.523 0.543 0.526 0.529 88,984 0.5264 -3.11%
2011-03-03 0 1.610 1.560 1.610 1.610 1.630 54,000 87,940 1.6285 0.543 0.526 0.543 0.543 0.550 160,171 0.5490 -0.62%
2011-03-02 0 1.620 1.560 1.620 1.560 1.620 100,000 158,480 1.5848 0.546 0.526 0.546 0.526 0.546 296,612 0.5343 3.85%
2011-03-01 0 1.560 1.560 1.600 - - 0 0 - 0.526 0.526 0.539 - - 0 - 1.30%
2011-02-28 0 1.540 1.540 1.620 1.530 1.530 10,000 15,300 1.5300 0.519 0.519 0.546 0.516 0.516 29,661 0.5158 0.00%
2011-02-25 0 1.540 1.540 1.610 - - 0 0 - 0.519 0.519 0.543 - - 0 - 0.00%
2011-02-24 0 1.540 1.540 1.620 1.530 1.600 142,000 225,860 1.5906 0.519 0.519 0.546 0.516 0.539 421,189 0.5362 -3.75%
2011-02-23 0 1.600 1.540 1.610 1.600 1.600 30,000 48,000 1.6000 0.539 0.519 0.543 0.539 0.539 88,984 0.5394 -0.62%
2011-02-22 0 1.610 1.530 1.610 - - 0 0 - 0.543 0.516 0.543 - - 0 - -0.62%
2011-02-21 0 1.620 1.570 1.620 1.630 1.630 16,000 26,080 1.6300 0.546 0.529 0.546 0.550 0.550 47,458 0.5495 1.25%
2011-02-18 0 1.600 1.540 1.600 - - 0 0 - 0.539 0.519 0.539 - - 0 - -0.62%
2011-02-17 0 1.610 1.530 1.610 - - 2,000 3,040 1.5200 0.543 0.516 0.543 - - 5,932 0.5125 -0.62%
2011-02-16 0 1.620 1.570 1.620 1.550 1.620 466,000 725,080 1.5560 0.546 0.529 0.546 0.523 0.546 1,382,213 0.5246 2.53%
2011-02-15 0 1.580 1.570 1.580 1.580 1.590 74,000 117,420 1.5868 0.533 0.529 0.533 0.533 0.536 219,493 0.5350 -1.25%
2011-02-14 0 1.600 1.600 1.620 - - 0 0 - 0.539 0.539 0.546 - - 0 - 2.56%
2011-02-11 0 1.560 1.560 1.600 1.550 1.600 36,000 57,400 1.5944 0.526 0.526 0.539 0.523 0.539 106,780 0.5376 -2.50%
2011-02-10 0 1.600 1.600 1.630 1.600 1.600 38,000 60,800 1.6000 0.539 0.539 0.550 0.539 0.539 112,713 0.5394 -1.84%
2011-02-09 0 1.630 1.580 1.630 - - 0 0 - 0.550 0.533 0.550 - - 0 - 0.00%
2011-02-08 0 1.630 1.600 1.640 - - 0 0 - 0.550 0.539 0.553 - - 0 - 0.00%
2011-02-07 0 1.630 1.630 1.640 1.630 1.640 46,000 75,180 1.6343 0.550 0.550 0.553 0.550 0.553 136,442 0.5510 0.00%
2011-02-02 0 1.630 1.630 1.640 1.630 1.630 20,000 32,600 1.6300 0.550 0.550 0.553 0.550 0.550 59,322 0.5495 1.87%
2011-02-01 0 1.600 1.600 1.630 1.600 1.600 10,000 16,000 1.6000 0.539 0.539 0.550 0.539 0.539 29,661 0.5394 0.00%
2011-01-31 0 1.600 1.600 1.630 1.600 1.640 34,000 55,200 1.6235 0.539 0.539 0.550 0.539 0.553 100,848 0.5474 -2.44%
2011-01-28 0 1.640 1.640 1.650 1.640 1.640 16,000 26,240 1.6400 0.553 0.553 0.556 0.553 0.553 47,458 0.5529 -0.61%
2011-01-27 0 1.650 1.630 1.650 - - 0 0 - 0.556 0.550 0.556 - - 0 - 0.00%
2011-01-26 0 1.650 1.630 1.650 1.650 1.720 58,000 96,340 1.6610 0.556 0.550 0.556 0.556 0.580 172,035 0.5600 2.48%
2011-01-25 0 1.610 1.610 1.640 1.610 1.620 14,000 22,580 1.6129 0.543 0.543 0.553 0.543 0.546 41,526 0.5438 0.00%
2011-01-24 0 1.610 1.610 1.630 1.610 1.610 94,000 151,340 1.6100 0.543 0.543 0.550 0.543 0.543 278,816 0.5428 0.00%
2011-01-21 0 1.610 1.600 1.620 1.610 1.610 2,000 3,220 1.6100 0.543 0.539 0.546 0.543 0.543 5,932 0.5428 -2.42%
2011-01-20 0 1.650 1.610 1.650 1.610 1.650 94,000 153,520 1.6332 0.556 0.543 0.556 0.543 0.556 278,816 0.5506 0.00%
2011-01-19 0 1.650 1.620 1.650 1.620 1.650 6,000 9,780 1.6300 0.556 0.546 0.556 0.546 0.556 17,797 0.5495 2.48%
2011-01-18 0 1.610 1.610 1.650 1.610 1.640 76,000 123,520 1.6253 0.543 0.543 0.556 0.543 0.553 225,425 0.5479 -1.83%
2011-01-17 0 1.640 1.610 1.640 1.590 1.650 36,000 57,980 1.6106 0.553 0.543 0.553 0.536 0.556 106,780 0.5430 1.23%
2011-01-14 0 1.620 1.620 1.630 1.600 1.620 194,000 312,880 1.6128 0.546 0.546 0.550 0.539 0.546 575,428 0.5437 0.00%
2011-01-13 0 1.620 1.590 1.620 1.590 1.620 76,000 121,700 1.6013 0.546 0.536 0.546 0.536 0.546 225,425 0.5399 1.25%
2011-01-12 0 1.600 1.600 1.620 1.590 1.600 52,000 83,120 1.5985 0.539 0.539 0.546 0.536 0.539 154,238 0.5389 -0.62%
2011-01-11 0 1.610 1.590 1.620 1.580 1.610 106,000 170,040 1.6042 0.543 0.536 0.546 0.533 0.543 314,409 0.5408 0.62%
2011-01-10 0 1.600 1.590 1.600 1.590 1.600 180,000 287,320 1.5962 0.539 0.536 0.539 0.536 0.539 533,902 0.5382 1.27%
2011-01-07 0 1.580 1.580 1.590 1.580 1.590 46,000 72,860 1.5839 0.533 0.533 0.536 0.533 0.536 136,442 0.5340 0.00%
2011-01-06 0 1.580 1.580 1.600 1.570 1.590 376,000 595,220 1.5830 0.533 0.533 0.539 0.529 0.536 1,115,262 0.5337 0.64%
2011-01-05 0 1.570 1.560 1.570 1.540 1.580 116,000 178,880 1.5421 0.529 0.526 0.529 0.519 0.533 344,070 0.5199 1.95%
2011-01-04 0 1.540 1.540 1.580 1.520 1.620 209,000 331,210 1.5847 0.519 0.519 0.533 0.512 0.546 619,920 0.5343 -0.65%
2011-01-03 0 1.550 1.550 1.580 1.530 1.550 34,000 52,480 1.5435 0.523 0.523 0.533 0.516 0.523 100,848 0.5204 1.97%
2010-12-31 0 1.520 1.520 1.540 1.520 1.550 62,000 94,900 1.5306 0.512 0.512 0.519 0.512 0.523 183,900 0.5160 -1.94%
2010-12-30 0 1.550 1.530 1.550 1.520 1.550 23,000 35,520 1.5443 0.523 0.516 0.523 0.512 0.523 68,221 0.5207 1.31%
2010-12-29 0 1.530 1.520 1.550 1.530 1.530 10,000 15,300 1.5300 0.516 0.512 0.523 0.516 0.516 29,661 0.5158 -1.29%
2010-12-28 0 1.550 1.530 1.550 1.540 1.550 50,000 77,080 1.5416 0.523 0.516 0.523 0.519 0.523 148,306 0.5197 0.65%
2010-12-24 0 1.540 1.540 1.550 1.520 1.550 94,000 145,420 1.5470 0.519 0.519 0.523 0.512 0.523 278,816 0.5216 -0.65%
2010-12-23 0 1.550 1.530 1.550 1.550 1.550 76,000 117,800 1.5500 0.523 0.516 0.523 0.523 0.523 225,425 0.5226 1.31%
2010-12-22 0 1.530 1.530 1.550 1.520 1.530 82,000 125,260 1.5276 0.516 0.516 0.523 0.512 0.516 243,222 0.5150 0.66%
2010-12-21 0 1.520 1.520 1.550 1.520 1.550 252,000 385,960 1.5316 0.512 0.512 0.523 0.512 0.523 747,463 0.5164 -1.94%
2010-12-20 0 1.550 1.520 1.550 1.540 1.580 106,000 164,160 1.5487 0.523 0.512 0.523 0.519 0.533 314,409 0.5221 0.00%
2010-12-17 0 1.550 1.530 1.550 1.540 1.550 46,000 70,980 1.5430 0.523 0.516 0.523 0.519 0.523 136,442 0.5202 1.31%
2010-12-16 0 1.530 1.530 1.560 1.530 1.550 56,000 86,160 1.5386 0.516 0.516 0.526 0.516 0.523 166,103 0.5187 -1.29%
2010-12-15 0 1.550 1.540 1.550 1.540 1.550 106,000 163,900 1.5462 0.523 0.519 0.523 0.519 0.523 314,409 0.5213 0.65%
2010-12-14 0 1.540 1.540 1.550 1.530 1.550 88,000 135,840 1.5436 0.519 0.519 0.523 0.516 0.523 261,019 0.5204 -1.91%
2010-12-13 0 1.570 1.540 1.570 1.570 1.570 2,000 3,140 1.5700 0.529 0.519 0.529 0.529 0.529 5,932 0.5293 1.95%
2010-12-10 0 1.540 1.520 1.550 1.510 1.550 172,000 262,500 1.5262 0.519 0.512 0.523 0.509 0.523 510,173 0.5145 0.65%
2010-12-09 0 1.530 1.530 1.560 1.530 1.560 76,000 117,540 1.5466 0.516 0.516 0.526 0.516 0.526 225,425 0.5214 -1.29%
2010-12-08 0 1.550 1.540 1.550 1.540 1.550 100,000 154,040 1.5404 0.523 0.519 0.523 0.519 0.523 296,612 0.5193 0.65%
2010-12-07 0 1.540 1.520 1.540 1.510 1.560 414,000 630,500 1.5229 0.519 0.512 0.519 0.509 0.526 1,227,975 0.5134 0.00%
2010-12-06 0 1.540 1.540 1.550 1.520 1.570 76,000 117,860 1.5508 0.519 0.519 0.523 0.512 0.529 225,425 0.5228 -0.65%
2010-12-03 0 1.550 1.520 1.550 1.510 1.550 430,000 653,300 1.5193 0.523 0.512 0.523 0.509 0.523 1,275,433 0.5122 0.00%
2010-12-02 0 1.550 1.530 1.550 1.510 1.570 558,000 859,120 1.5396 0.523 0.516 0.523 0.509 0.529 1,655,096 0.5191 -1.27%
2010-12-01 0 1.570 1.550 1.570 1.500 1.640 1,882,000 2,905,500 1.5438 0.529 0.523 0.529 0.506 0.553 5,582,243 0.5205 -7.65%
2010-11-30 0 1.700 1.650 1.700 1.700 1.720 76,000 128,880 1.6958 0.573 0.556 0.573 0.573 0.580 225,425 0.5717 1.19%
2010-11-29 0 1.680 1.680 1.700 1.650 1.670 22,000 36,500 1.6591 0.566 0.566 0.573 0.556 0.563 65,255 0.5593 -1.18%
2010-11-26 0 1.700 1.660 1.700 1.650 1.700 96,000 162,700 1.6948 0.573 0.560 0.573 0.556 0.573 284,748 0.5714 -1.16%
2010-11-25 0 1.720 1.720 1.730 1.640 1.720 258,000 436,300 1.6911 0.580 0.580 0.583 0.553 0.580 765,260 0.5701 4.24%
2010-11-24 0 1.650 1.650 1.700 1.640 1.700 134,000 226,680 1.6916 0.556 0.556 0.573 0.553 0.573 397,460 0.5703 -2.37%
2010-11-23 0 1.690 1.610 1.690 - - 0 0 - 0.570 0.543 0.570 - - 0 - -0.59%
2010-11-22 0 1.700 1.660 1.700 - - 0 0 - 0.573 0.560 0.573 - - 0 - 0.00%
2010-11-19 0 1.700 1.700 1.720 1.600 1.700 106,000 178,220 1.6813 0.573 0.573 0.580 0.539 0.573 314,409 0.5668 3.66%
2010-11-18 0 1.640 1.640 1.660 1.640 1.650 28,000 46,000 1.6429 0.553 0.553 0.560 0.553 0.556 83,051 0.5539 0.00%
2010-11-17 0 1.640 1.630 1.640 1.630 1.680 32,000 53,340 1.6669 0.553 0.550 0.553 0.550 0.566 94,916 0.5620 -2.38%
2010-11-16 0 1.680 1.640 1.680 1.670 1.680 148,000 247,680 1.6735 0.566 0.553 0.566 0.563 0.566 438,986 0.5642 0.60%
2010-11-15 0 1.670 1.670 1.700 1.670 1.710 144,000 241,960 1.6803 0.563 0.563 0.573 0.563 0.577 427,122 0.5665 0.00%
2010-11-12 0 1.670 1.670 1.680 1.670 1.680 192,000 321,480 1.6744 0.563 0.563 0.566 0.563 0.566 569,496 0.5645 -0.60%
2010-11-11 0 1.680 1.650 1.690 1.660 1.680 90,000 150,100 1.6678 0.566 0.556 0.570 0.560 0.566 266,951 0.5623 1.82%
2010-11-10 0 1.650 1.630 1.660 1.640 1.650 182,000 300,100 1.6489 0.556 0.550 0.560 0.553 0.556 539,834 0.5559 0.00%
2010-11-09 0 1.650 1.620 1.650 1.610 1.650 276,000 444,520 1.6106 0.556 0.546 0.556 0.543 0.556 818,650 0.5430 1.85%
2010-11-08 0 1.620 1.610 1.620 1.610 1.620 76,000 123,040 1.6189 0.546 0.543 0.546 0.543 0.546 225,425 0.5458 0.00%
2010-11-05 0 1.620 1.620 1.640 1.620 1.640 154,000 250,580 1.6271 0.546 0.546 0.553 0.546 0.553 456,783 0.5486 0.62%
2010-11-04 0 1.610 1.610 1.620 1.590 1.610 82,000 131,860 1.6080 0.543 0.543 0.546 0.536 0.543 243,222 0.5421 0.62%
2010-11-03 0 1.600 1.590 1.610 1.560 1.610 204,000 325,760 1.5969 0.539 0.536 0.543 0.526 0.543 605,089 0.5384 1.27%
2010-11-02 0 1.580 1.570 1.610 - - 0 0 - 0.533 0.529 0.543 - - 0 - 0.00%
2010-11-01 0 1.580 1.580 1.600 1.570 1.580 58,000 91,500 1.5776 0.533 0.533 0.539 0.529 0.533 172,035 0.5319 0.64%
2010-10-29 0 1.570 1.570 1.600 1.570 1.600 68,000 107,900 1.5868 0.529 0.529 0.539 0.529 0.539 201,696 0.5350 -1.87%
2010-10-28 0 1.600 1.590 1.610 1.590 1.610 176,000 281,080 1.5970 0.539 0.536 0.543 0.536 0.543 522,038 0.5384 0.63%
2010-10-27 0 1.590 1.590 1.600 1.590 1.590 42,000 66,780 1.5900 0.536 0.536 0.539 0.536 0.536 124,577 0.5361 0.00%
2010-10-26 0 1.590 1.580 1.600 1.570 1.600 90,000 143,300 1.5922 0.536 0.533 0.539 0.529 0.539 266,951 0.5368 1.27%
2010-10-25 0 1.570 1.570 1.600 1.570 1.610 70,000 111,900 1.5986 0.529 0.529 0.539 0.529 0.543 207,629 0.5389 -1.26%
2010-10-22 0 1.590 1.590 1.600 1.570 1.610 56,000 89,920 1.6057 0.536 0.536 0.539 0.529 0.543 166,103 0.5414 1.92%
2010-10-21 0 1.560 1.560 1.600 1.560 1.570 200,000 312,480 1.5624 0.526 0.526 0.539 0.526 0.529 593,225 0.5267 -0.64%
2010-10-20 0 1.570 1.570 1.600 1.570 1.580 568,000 891,880 1.5702 0.529 0.529 0.539 0.529 0.533 1,684,758 0.5294 -1.87%
2010-10-19 0 1.600 1.600 1.620 1.580 1.600 154,000 246,260 1.5991 0.539 0.539 0.546 0.533 0.539 456,783 0.5391 0.63%
2010-10-18 0 1.590 1.570 1.600 - - 0 0 - 0.536 0.529 0.539 - - 0 - 0.00%
2010-10-15 0 1.590 1.580 1.600 1.590 1.610 170,000 272,200 1.6012 0.536 0.533 0.539 0.536 0.543 504,241 0.5398 0.63%
2010-10-14 0 1.580 1.580 1.600 1.560 1.600 330,000 525,520 1.5925 0.533 0.533 0.539 0.526 0.539 978,820 0.5369 -1.25%
2010-10-13 0 1.600 1.590 1.600 1.600 1.600 34,000 54,100 1.5912 0.539 0.536 0.539 0.539 0.539 100,848 0.5364 0.00%
2010-10-12 0 1.600 1.590 1.600 1.600 1.610 196,000 314,480 1.6045 0.539 0.536 0.539 0.539 0.543 581,360 0.5409 0.00%
2010-10-11 0 1.600 1.590 1.610 1.590 1.610 104,000 166,840 1.6042 0.539 0.536 0.543 0.536 0.543 308,477 0.5409 -1.23%
2010-10-08 0 1.620 1.570 1.620 1.570 1.620 116,000 185,020 1.5950 0.546 0.529 0.546 0.529 0.546 344,070 0.5377 1.89%
2010-10-07 0 1.590 1.570 1.590 1.590 1.590 4,000 6,360 1.5900 0.536 0.529 0.536 0.536 0.536 11,864 0.5361 0.00%
2010-10-06 0 1.590 1.590 1.600 1.590 1.600 150,000 238,700 1.5913 0.536 0.536 0.539 0.536 0.539 444,918 0.5365 0.00%
2010-10-05 0 1.590 1.560 1.590 1.590 1.590 70,000 111,300 1.5900 0.536 0.526 0.536 0.536 0.536 207,629 0.5361 1.92%
2010-10-04 0 1.560 1.560 1.580 1.520 1.560 174,000 268,740 1.5445 0.526 0.526 0.533 0.512 0.526 516,105 0.5207 0.65%
2010-09-30 0 1.550 1.550 1.590 1.550 1.550 80,000 124,000 1.5500 0.523 0.523 0.536 0.523 0.523 237,290 0.5226 -0.64%
2010-09-29 0 1.560 1.550 1.590 1.520 1.590 128,000 198,120 1.5478 0.526 0.523 0.536 0.512 0.536 379,664 0.5218 0.00%
2010-09-28 0 1.560 1.550 1.580 1.560 1.590 20,000 31,260 1.5630 0.526 0.523 0.533 0.526 0.536 59,322 0.5270 -0.64%
2010-09-27 0 1.570 1.560 1.570 1.570 1.590 58,000 91,320 1.5745 0.529 0.526 0.529 0.529 0.536 172,035 0.5308 -1.26%
2010-09-24 0 1.590 1.550 1.590 1.520 1.610 24,000 38,180 1.5908 0.536 0.523 0.536 0.512 0.543 71,187 0.5363 2.58%
2010-09-22 0 1.550 1.520 1.550 - - 0 0 - 0.523 0.512 0.523 - - 0 - 0.00%
2010-09-21 0 1.550 1.550 1.560 1.550 1.570 152,000 236,620 1.5567 0.523 0.523 0.526 0.523 0.529 450,851 0.5248 -2.52%
2010-09-20 0 1.590 1.570 1.590 1.580 1.600 196,000 311,680 1.5902 0.536 0.529 0.536 0.533 0.539 581,360 0.5361 1.27%
2010-09-17 0 1.570 1.570 1.600 1.570 1.570 46,000 72,220 1.5700 0.529 0.529 0.539 0.529 0.529 136,442 0.5293 1.95%
2010-09-16 0 1.540 1.530 1.540 1.540 1.550 132,000 203,900 1.5447 0.519 0.516 0.519 0.519 0.523 391,528 0.5208 0.65%
2010-09-15 0 1.530 1.530 1.550 1.520 1.530 16,000 24,420 1.5263 0.516 0.516 0.523 0.512 0.516 47,458 0.5146 0.66%
2010-09-14 0 1.520 1.520 1.540 1.500 1.510 8,000 12,020 1.5025 0.512 0.512 0.519 0.506 0.509 23,729 0.5066 -1.94%
2010-09-13 0 1.550 1.510 1.550 - - 0 0 - 0.523 0.509 0.523 - - 0 - 0.00%
2010-09-10 0 1.550 1.530 1.550 1.500 1.550 70,000 107,500 1.5357 0.523 0.516 0.523 0.506 0.523 207,629 0.5178 0.65%
2010-09-09 0 1.540 1.500 1.550 1.540 1.540 22,000 33,880 1.5400 0.519 0.506 0.523 0.519 0.519 65,255 0.5192 0.00%
2010-09-08 0 1.540 1.520 1.540 1.530 1.550 160,000 247,260 1.5454 0.519 0.512 0.519 0.516 0.523 474,580 0.5210 0.65%
2010-09-07 0 1.530 1.500 1.530 1.490 1.550 110,000 166,400 1.5127 0.516 0.506 0.516 0.502 0.523 326,273 0.5100 2.68%
2010-09-06 0 1.490 1.490 1.530 1.480 1.550 98,000 147,380 1.5039 0.502 0.502 0.516 0.499 0.523 290,680 0.5070 -2.61%
2010-09-03 0 1.530 1.500 1.540 1.480 1.530 246,000 371,200 1.5089 0.516 0.506 0.519 0.499 0.516 729,666 0.5087 3.38%
2010-09-02 0 1.480 1.490 1.550 1.480 1.520 130,000 193,140 1.4857 0.499 0.502 0.523 0.499 0.512 385,596 0.5009 0.68%
2010-09-01 0 1.470 1.470 1.490 1.440 1.520 176,000 259,800 1.4761 0.496 0.496 0.502 0.485 0.512 522,038 0.4977 0.00%
2010-08-31 0 1.470 1.470 1.490 1.470 1.490 246,000 365,100 1.4841 0.496 0.496 0.502 0.496 0.502 729,666 0.5004 -0.68%
2010-08-30 0 1.480 1.480 1.530 1.470 1.480 142,000 209,840 1.4777 0.499 0.499 0.516 0.496 0.499 421,189 0.4982 0.00%
2010-08-27 0 1.480 1.480 1.500 1.480 1.500 122,000 180,720 1.4813 0.499 0.499 0.506 0.499 0.506 361,867 0.4994 -3.27%
2010-08-26 0 1.530 1.500 1.530 1.490 1.530 104,000 157,420 1.5137 0.516 0.506 0.516 0.502 0.516 308,477 0.5103 0.66%
2010-08-25 0 1.520 1.500 1.530 1.480 1.520 42,000 63,300 1.5071 0.512 0.506 0.516 0.499 0.512 124,577 0.5081 -2.56%
2010-08-24 0 1.560 1.520 1.580 1.560 1.560 24,000 37,440 1.5600 0.526 0.512 0.533 0.526 0.526 71,187 0.5259 0.00%
2010-08-23 0 1.560 1.500 1.560 1.560 1.570 46,000 72,060 1.5665 0.526 0.506 0.526 0.526 0.529 136,442 0.5281 0.00%
2010-08-20 0 1.560 1.560 1.590 1.560 1.600 124,000 195,280 1.5748 0.526 0.526 0.536 0.526 0.539 367,799 0.5309 -1.27%
2010-08-19 0 1.580 1.580 1.620 1.580 1.650 164,000 263,980 1.6096 0.533 0.533 0.546 0.533 0.556 486,444 0.5427 -0.00%
2010-08-18 0 1.690 1.680 1.690 1.670 1.700 1,016,000 1,714,460 1.6875 0.533 0.530 0.533 0.526 0.536 3,223,387 0.5319 0.60%
2010-08-17 0 1.680 1.680 1.690 1.680 1.690 794,000 1,335,820 1.6824 0.530 0.530 0.533 0.530 0.533 2,519,064 0.5303 0.00%
2010-08-16 0 1.680 1.670 1.690 1.680 1.700 632,000 1,062,700 1.6815 0.530 0.526 0.533 0.530 0.536 2,005,099 0.5300 0.00%
2010-08-13 0 1.680 1.660 1.680 1.680 1.680 120,000 201,800 1.6817 0.530 0.523 0.530 0.530 0.530 380,715 0.5301 0.00%
2010-08-12 0 1.680 1.680 1.690 1.610 1.680 68,000 112,440 1.6535 0.530 0.530 0.533 0.507 0.530 215,738 0.5212 -0.59%
2010-08-11 0 1.690 1.690 1.700 1.650 1.690 220,000 368,420 1.6746 0.533 0.533 0.536 0.520 0.533 697,977 0.5278 1.20%
2010-08-10 0 1.670 1.670 1.690 1.670 1.690 152,000 256,700 1.6888 0.526 0.526 0.533 0.526 0.533 482,239 0.5323 -1.18%
2010-08-09 0 1.690 1.680 1.690 1.690 1.690 54,000 91,260 1.6900 0.533 0.530 0.533 0.533 0.533 171,322 0.5327 0.60%
2010-08-06 0 1.680 1.680 1.690 1.670 1.690 150,000 252,120 1.6808 0.530 0.530 0.533 0.526 0.533 475,894 0.5298 -0.59%
2010-08-05 0 1.690 1.680 1.690 1.660 1.690 108,000 180,560 1.6719 0.533 0.530 0.533 0.523 0.533 342,643 0.5270 1.81%
2010-08-04 0 1.660 1.660 1.680 1.650 1.670 32,000 53,080 1.6588 0.523 0.523 0.530 0.520 0.526 101,524 0.5228 -0.60%
2010-08-03 0 1.670 1.670 1.680 1.670 1.680 106,000 177,780 1.6772 0.526 0.526 0.530 0.526 0.530 336,298 0.5286 -0.60%
2010-08-02 0 1.680 1.670 1.690 1.660 1.690 362,000 607,800 1.6790 0.530 0.526 0.533 0.523 0.533 1,148,490 0.5292 1.20%
2010-07-30 0 1.660 1.640 1.650 1.610 1.660 230,000 377,140 1.6397 0.523 0.517 0.520 0.507 0.523 729,704 0.5168 1.84%
2010-07-29 0 1.630 1.610 1.630 1.630 1.640 62,000 101,320 1.6342 0.514 0.507 0.514 0.514 0.517 196,703 0.5151 -0.61%
2010-07-28 0 1.640 1.630 1.640 1.610 1.640 68,000 110,880 1.6306 0.517 0.514 0.517 0.507 0.517 215,738 0.5140 1.86%
2010-07-27 0 1.610 1.610 1.620 1.600 1.610 184,000 294,600 1.6011 0.507 0.507 0.511 0.504 0.507 583,763 0.5047 1.90%
2010-07-26 0 1.580 1.580 1.610 1.580 1.610 34,000 54,080 1.5906 0.498 0.498 0.507 0.498 0.507 107,869 0.5013 -1.86%
2010-07-23 0 1.610 1.600 1.610 1.580 1.620 356,000 568,900 1.5980 0.507 0.504 0.507 0.498 0.511 1,129,454 0.5037 0.62%
2010-07-22 0 1.600 1.590 1.600 1.570 1.600 104,000 165,360 1.5900 0.504 0.501 0.504 0.495 0.504 329,953 0.5012 0.00%
2010-07-21 0 1.600 1.580 1.600 1.580 1.600 102,000 161,680 1.5851 0.504 0.498 0.504 0.498 0.504 323,608 0.4996 0.63%
2010-07-20 0 1.590 1.580 1.610 1.590 1.600 384,000 613,260 1.5970 0.501 0.498 0.507 0.501 0.504 1,218,288 0.5034 0.00%
2010-07-19 0 1.590 1.590 1.600 1.580 1.600 252,000 401,000 1.5913 0.501 0.501 0.504 0.498 0.504 799,501 0.5016 -1.24%
2010-07-16 0 1.610 1.580 1.610 1.550 1.650 598,000 954,120 1.5955 0.507 0.498 0.507 0.489 0.520 1,897,230 0.5029 -0.62%
2010-07-15 0 1.620 1.600 1.630 1.610 1.650 208,000 338,100 1.6255 0.511 0.504 0.514 0.507 0.520 659,906 0.5123 -1.22%
2010-07-14 0 1.640 1.610 1.640 1.640 1.650 186,000 306,240 1.6465 0.517 0.507 0.517 0.517 0.520 590,108 0.5190 0.61%
2010-07-13 0 1.630 1.630 1.640 1.630 1.630 4,000 6,520 1.6300 0.514 0.514 0.517 0.514 0.514 12,690 0.5138 0.00%
2010-07-12 0 1.630 1.610 1.630 1.600 1.630 104,000 168,420 1.6194 0.514 0.507 0.514 0.504 0.514 329,953 0.5104 0.00%
2010-07-09 0 1.630 1.620 1.630 1.620 1.650 74,000 120,740 1.6316 0.514 0.511 0.514 0.511 0.520 234,774 0.5143 2.52%
2010-07-08 0 1.590 1.590 1.620 1.580 1.590 86,000 136,480 1.5870 0.501 0.501 0.511 0.498 0.501 272,846 0.5002 -0.62%
2010-07-07 0 1.600 1.570 1.600 1.560 1.600 38,000 59,860 1.5753 0.504 0.495 0.504 0.492 0.504 120,560 0.4965 1.91%
2010-07-06 0 1.570 1.550 1.590 1.570 1.600 78,000 123,440 1.5826 0.495 0.489 0.501 0.495 0.504 247,465 0.4988 1.29%
2010-07-05 0 1.550 1.550 1.580 1.550 1.550 30,000 46,500 1.5500 0.489 0.489 0.498 0.489 0.489 95,179 0.4886 -1.90%
2010-07-02 0 1.580 1.550 1.580 1.550 1.580 142,000 221,000 1.5563 0.498 0.489 0.498 0.489 0.498 450,513 0.4906 2.60%
2010-06-30 0 1.540 1.510 1.540 - - 0 0 - 0.485 0.476 0.485 - - 0 - 0.00%
2010-06-29 0 1.540 1.540 1.580 1.510 1.510 12,000 18,120 1.5100 0.485 0.485 0.498 0.476 0.476 38,071 0.4759 0.65%
2010-06-28 0 1.530 1.520 1.550 - - 0 0 - 0.482 0.479 0.489 - - 0 - 0.00%
2010-06-25 0 1.530 1.530 1.580 - - 0 0 - 0.482 0.482 0.498 - - 0 - 0.00%
2010-06-24 0 1.530 1.520 1.580 - - 0 0 - 0.482 0.479 0.498 - - 0 - 0.00%
2010-06-23 0 1.530 1.530 1.570 1.530 1.530 20,000 30,600 1.5300 0.482 0.482 0.495 0.482 0.482 63,452 0.4823 -2.55%
2010-06-22 0 1.570 1.510 1.570 1.570 1.580 34,000 53,680 1.5788 0.495 0.476 0.495 0.495 0.498 107,869 0.4976 3.29%
2010-06-21 0 1.520 1.520 1.580 1.510 1.510 4,000 6,040 1.5100 0.479 0.479 0.498 0.476 0.476 12,690 0.4759 -3.80%
2010-06-18 0 1.580 1.510 1.580 - - 0 0 - 0.498 0.476 0.498 - - 0 - 0.00%
2010-06-17 0 1.580 1.510 1.580 1.580 1.580 10,000 15,800 1.5800 0.498 0.476 0.498 0.498 0.498 31,726 0.4980 3.95%
2010-06-15 0 1.520 1.520 1.580 - - 0 0 - 0.479 0.479 0.498 - - 0 - 0.00%
2010-06-14 0 1.520 1.520 1.590 1.490 1.490 4,000 5,960 1.4900 0.479 0.479 0.501 0.470 0.470 12,690 0.4696 -3.80%
2010-06-11 0 1.580 1.470 1.580 1.530 1.580 24,000 36,920 1.5383 0.498 0.463 0.498 0.482 0.498 76,143 0.4849 5.33%
2010-06-10 0 1.500 1.500 1.550 1.490 1.490 20,000 29,800 1.4900 0.473 0.473 0.489 0.470 0.470 63,452 0.4696 -2.60%
2010-06-09 0 1.540 1.510 1.540 1.500 1.540 48,000 73,200 1.5250 0.485 0.476 0.485 0.473 0.485 152,286 0.4807 -1.28%
2010-06-08 0 1.560 1.520 1.560 - - 0 0 - 0.492 0.479 0.492 - - 0 - 0.00%
2010-06-07 0 1.560 1.560 1.580 1.560 1.560 34,000 53,040 1.5600 0.492 0.492 0.498 0.492 0.492 107,869 0.4917 -1.27%
2010-06-04 0 1.580 1.550 1.580 1.560 1.580 78,000 123,080 1.5779 0.498 0.489 0.498 0.492 0.498 247,465 0.4974 1.94%
2010-06-03 0 1.550 1.530 1.570 1.550 1.580 30,000 46,800 1.5600 0.489 0.482 0.495 0.489 0.498 95,179 0.4917 0.00%
2010-06-02 0 1.550 1.500 1.550 1.500 1.550 72,000 111,100 1.5431 0.489 0.473 0.489 0.473 0.489 228,429 0.4864 3.33%
2010-06-01 0 1.500 1.500 1.560 1.490 1.490 2,000 2,980 1.4900 0.473 0.473 0.492 0.470 0.470 6,345 0.4696 -1.32%
2010-05-31 0 1.520 1.490 1.540 1.520 1.520 100,000 152,000 1.5200 0.479 0.470 0.485 0.479 0.479 317,262 0.4791 0.66%
2010-05-28 0 1.510 1.470 1.530 - - 0 0 - 0.476 0.463 0.482 - - 0 - 0.00%
2010-05-27 0 1.510 1.460 1.520 - - 0 0 - 0.476 0.460 0.479 - - 0 - 0.00%
2010-05-26 0 1.510 1.460 1.540 1.510 1.510 50,000 75,500 1.5100 0.476 0.460 0.485 0.476 0.476 158,631 0.4759 2.72%
2010-05-25 0 1.470 1.470 1.480 1.450 1.460 606,000 884,520 1.4596 0.463 0.463 0.466 0.457 0.460 1,922,611 0.4601 -0.68%
2010-05-24 0 1.480 1.480 1.510 - - 0 0 - 0.466 0.466 0.476 - - 0 - 2.07%
2010-05-20 0 1.450 1.450 1.500 1.400 1.500 414,000 605,960 1.4637 0.457 0.457 0.473 0.441 0.473 1,313,467 0.4613 -3.33%
2010-05-19 0 1.500 1.500 1.540 1.500 1.530 78,000 117,620 1.5079 0.473 0.473 0.485 0.473 0.482 247,465 0.4753 -1.96%
2010-05-18 0 1.530 1.500 1.530 1.530 1.530 12,000 18,360 1.5300 0.482 0.473 0.482 0.482 0.482 38,071 0.4823 -1.92%
2010-05-17 0 1.560 1.530 1.560 1.520 1.560 178,000 274,340 1.5412 0.492 0.482 0.492 0.479 0.492 564,727 0.4858 0.65%
2010-05-14 0 1.550 1.550 1.600 1.550 1.550 40,000 62,000 1.5500 0.489 0.489 0.504 0.489 0.489 126,905 0.4886 0.65%
2010-05-13 0 1.540 1.540 1.590 1.520 1.600 40,000 62,500 1.5625 0.485 0.485 0.501 0.479 0.504 126,905 0.4925 -1.28%
2010-05-12 0 1.560 1.500 1.560 1.560 1.560 60,000 93,600 1.5600 0.492 0.473 0.492 0.492 0.492 190,357 0.4917 -1.89%
2010-05-11 0 1.590 1.560 1.590 1.580 1.590 4,000 6,340 1.5850 0.501 0.492 0.501 0.498 0.501 12,690 0.4996 1.92%
2010-05-10 0 1.560 1.560 1.590 1.560 1.630 31,000 48,990 1.5803 0.492 0.492 0.501 0.492 0.514 98,351 0.4981 0.00%
2010-05-07 0 1.560 1.500 1.590 1.550 1.630 190,000 295,920 1.5575 0.492 0.473 0.501 0.489 0.514 602,799 0.4909 -1.27%
2010-05-06 0 1.580 1.490 1.590 1.480 1.580 238,000 358,240 1.5052 0.498 0.470 0.501 0.466 0.498 755,085 0.4744 3.27%
2010-05-05 0 1.530 1.530 1.570 1.500 1.520 88,000 132,760 1.5086 0.482 0.482 0.495 0.473 0.479 279,191 0.4755 -2.55%
2010-05-04 0 1.570 1.510 1.630 1.570 1.660 346,000 556,520 1.6084 0.495 0.476 0.514 0.495 0.523 1,097,728 0.5070 -5.42%
2010-05-03 0 1.660 1.600 1.660 1.590 1.670 296,000 481,260 1.6259 0.523 0.504 0.523 0.501 0.526 939,097 0.5125 -1.19%
2010-04-30 0 1.680 1.680 1.720 1.570 1.780 516,000 845,500 1.6386 0.530 0.530 0.542 0.495 0.561 1,637,074 0.5165 5.66%
2010-04-29 0 1.590 1.590 1.600 1.550 1.600 118,000 187,240 1.5868 0.501 0.501 0.504 0.489 0.504 374,370 0.5001 -1.24%
2010-04-28 0 1.610 1.600 1.610 1.550 1.620 902,000 1,424,760 1.5796 0.507 0.504 0.507 0.489 0.511 2,861,708 0.4979 1.26%
2010-04-27 0 1.590 1.570 1.600 1.470 1.600 1,692,000 2,601,920 1.5378 0.501 0.495 0.504 0.463 0.504 5,368,081 0.4847 8.90%
2010-04-26 0 1.460 1.430 1.470 1.430 1.460 404,000 585,920 1.4503 0.460 0.451 0.463 0.451 0.460 1,281,740 0.4571 1.39%
2010-04-23 0 1.440 1.430 1.450 1.440 1.440 86,000 123,840 1.4400 0.454 0.451 0.457 0.454 0.454 272,846 0.4539 0.70%
2010-04-22 0 1.430 1.430 1.440 1.430 1.430 118,000 168,740 1.4300 0.451 0.451 0.454 0.451 0.451 374,370 0.4507 0.70%
2010-04-21 0 1.420 1.410 1.430 1.400 1.420 254,000 358,880 1.4129 0.448 0.444 0.451 0.441 0.448 805,847 0.4453 0.00%
2010-04-20 0 1.420 1.420 1.440 - - 0 0 - 0.448 0.448 0.454 - - 0 - 0.71%
2010-04-19 0 1.410 1.410 1.440 1.410 1.420 144,000 204,100 1.4174 0.444 0.444 0.454 0.444 0.448 456,858 0.4467 -1.40%
2010-04-16 0 1.430 1.420 1.430 1.420 1.440 364,000 518,560 1.4246 0.451 0.448 0.451 0.448 0.454 1,154,835 0.4490 -0.69%
2010-04-15 0 1.440 1.420 1.440 1.430 1.450 268,000 383,580 1.4313 0.454 0.448 0.454 0.451 0.457 850,263 0.4511 0.70%
2010-04-14 0 1.430 1.420 1.430 1.420 1.450 158,000 225,340 1.4262 0.451 0.448 0.451 0.448 0.457 501,275 0.4495 -0.69%
2010-04-13 0 1.440 1.420 1.440 1.430 1.440 82,000 117,980 1.4388 0.454 0.448 0.454 0.451 0.454 260,155 0.4535 1.41%
2010-04-12 0 1.420 1.420 1.440 1.420 1.440 120,000 171,460 1.4288 0.448 0.448 0.454 0.448 0.454 380,715 0.4504 -1.39%
2010-04-09 0 1.440 1.420 1.440 1.420 1.440 130,000 186,600 1.4354 0.454 0.448 0.454 0.448 0.454 412,441 0.4524 0.00%
2010-04-08 0 1.440 1.390 1.440 1.390 1.440 172,000 243,840 1.4177 0.454 0.438 0.454 0.438 0.454 545,691 0.4468 1.41%
2010-04-07 0 1.420 1.410 1.420 1.410 1.430 262,000 370,840 1.4154 0.448 0.444 0.448 0.444 0.451 831,228 0.4461 2.16%
2010-04-01 0 1.390 1.390 1.400 1.390 1.410 718,000 998,460 1.3906 0.438 0.438 0.441 0.438 0.444 2,277,945 0.4383 0.00%
2010-03-31 0 1.390 1.380 1.400 1.380 1.420 338,000 469,660 1.3895 0.438 0.435 0.441 0.435 0.448 1,072,347 0.4380 0.00%
2010-03-30 0 1.390 1.380 1.390 1.390 1.430 244,000 342,760 1.4048 0.438 0.435 0.438 0.438 0.451 774,120 0.4428 0.00%
2010-03-29 0 1.390 1.370 1.390 1.370 1.390 160,000 221,600 1.3850 0.438 0.432 0.438 0.432 0.438 507,620 0.4365 0.00%
2010-03-26 0 1.390 1.380 1.390 1.390 1.410 56,000 77,960 1.3921 0.438 0.435 0.438 0.438 0.444 177,667 0.4388 0.00%
2010-03-25 0 1.390 1.370 1.390 1.380 1.390 228,000 315,120 1.3821 0.438 0.432 0.438 0.435 0.438 723,358 0.4356 0.00%
2010-03-24 0 1.390 1.380 1.390 1.390 1.400 126,000 175,240 1.3908 0.438 0.435 0.438 0.438 0.441 399,751 0.4384 0.00%
2010-03-23 0 1.390 1.380 1.420 1.390 1.420 94,000 130,860 1.3921 0.438 0.435 0.448 0.438 0.448 298,227 0.4388 0.00%
2010-03-22 0 1.390 1.380 1.400 1.380 1.400 376,000 525,040 1.3964 0.438 0.435 0.441 0.435 0.441 1,192,907 0.4401 -1.42%
2010-03-19 0 1.410 1.400 1.430 1.400 1.440 214,000 302,000 1.4112 0.444 0.441 0.451 0.441 0.454 678,942 0.4448 0.71%
2010-03-18 0 1.400 1.380 1.400 1.400 1.440 460,000 647,680 1.4080 0.441 0.435 0.441 0.441 0.454 1,459,407 0.4438 0.72%
2010-03-17 0 1.390 1.380 1.400 1.390 1.390 105,000 145,900 1.3895 0.438 0.435 0.441 0.438 0.438 333,126 0.4380 0.00%
2010-03-16 0 1.390 1.380 1.390 1.390 1.400 190,000 264,200 1.3905 0.438 0.435 0.438 0.438 0.441 602,799 0.4383 0.72%
2010-03-15 0 1.380 1.380 1.430 - - 0 0 - 0.435 0.435 0.451 - - 0 - 1.47%
2010-03-12 0 1.360 1.360 1.410 1.350 1.380 100,000 136,380 1.3638 0.429 0.429 0.444 0.426 0.435 317,262 0.4299 -2.16%
2010-03-11 0 1.390 1.380 1.400 1.390 1.390 20,000 27,800 1.3900 0.438 0.435 0.441 0.438 0.438 63,452 0.4381 0.00%
2010-03-10 0 1.390 1.380 1.400 1.390 1.400 60,000 83,600 1.3933 0.438 0.435 0.441 0.438 0.441 190,357 0.4392 0.00%
2010-03-09 0 1.390 1.380 1.400 1.390 1.410 56,000 77,900 1.3911 0.438 0.435 0.441 0.438 0.444 177,667 0.4385 -2.11%
2010-03-08 0 1.420 1.370 1.420 1.410 1.420 220,000 311,340 1.4152 0.448 0.432 0.448 0.444 0.448 697,977 0.4461 1.43%
2010-03-05 0 1.400 1.390 1.420 1.380 1.400 372,000 518,220 1.3931 0.441 0.438 0.448 0.435 0.441 1,180,216 0.4391 2.19%
2010-03-04 0 1.370 1.360 1.370 1.360 1.370 56,000 76,560 1.3671 0.432 0.429 0.432 0.429 0.432 177,667 0.4309 -0.72%
2010-03-03 0 1.380 1.360 1.380 1.380 1.380 110,000 151,800 1.3800 0.435 0.429 0.435 0.435 0.435 348,989 0.4350 2.22%
2010-03-02 0 1.350 1.350 1.380 1.310 1.360 70,000 94,500 1.3500 0.426 0.426 0.435 0.413 0.429 222,084 0.4255 -0.74%
2010-03-01 0 1.360 1.360 1.380 - - 0 0 - 0.429 0.429 0.435 - - 0 - 0.00%
2010-02-26 0 1.360 1.360 1.380 - - 0 0 - 0.429 0.429 0.435 - - 0 - 0.00%
2010-02-25 0 1.360 1.350 1.370 1.360 1.370 172,000 234,980 1.3662 0.429 0.426 0.432 0.429 0.432 545,691 0.4306 0.00%
2010-02-24 0 1.360 1.350 1.370 - - 0 0 - 0.429 0.426 0.432 - - 0 - 0.00%
2010-02-23 0 1.360 1.350 1.360 1.360 1.360 70,000 95,160 1.3594 0.429 0.426 0.429 0.429 0.429 222,084 0.4285 0.74%
2010-02-22 0 1.350 1.320 1.350 1.350 1.350 14,000 18,900 1.3500 0.426 0.416 0.426 0.426 0.426 44,417 0.4255 0.00%
2010-02-19 0 1.350 1.350 1.360 1.350 1.360 100,000 136,360 1.3636 0.426 0.426 0.429 0.426 0.429 317,262 0.4298 -1.46%
2010-02-18 0 1.370 1.350 1.370 1.350 1.370 4,000 5,440 1.3600 0.432 0.426 0.432 0.426 0.432 12,690 0.4287 1.48%
2010-02-17 0 1.350 1.330 1.350 1.350 1.350 50,000 67,500 1.3500 0.426 0.419 0.426 0.426 0.426 158,631 0.4255 0.75%
2010-02-12 0 1.340 1.330 1.350 1.340 1.340 30,000 40,200 1.3400 0.422 0.419 0.426 0.422 0.422 95,179 0.4224 0.00%
2010-02-11 0 1.340 1.320 1.340 - - 0 0 - 0.422 0.416 0.422 - - 0 - 0.00%
2010-02-10 0 1.340 1.310 1.350 - - 0 0 - 0.422 0.413 0.426 - - 0 - 0.00%
2010-02-09 0 1.340 1.300 1.340 - - 0 0 - 0.422 0.410 0.422 - - 0 - -0.74%
2010-02-08 0 1.350 1.330 1.350 1.320 1.350 158,000 211,540 1.3389 0.426 0.419 0.426 0.416 0.426 501,275 0.4220 -6.25%
2010-02-05 0 1.440 1.290 1.440 1.300 1.500 296,000 395,180 1.3351 0.454 0.407 0.454 0.410 0.473 939,097 0.4208 9.92%
2010-02-04 0 1.310 1.300 1.330 - - 18,000 23,400 1.3000 0.413 0.410 0.419 - - 57,107 0.4098 0.00%
2010-02-03 0 1.310 1.310 1.330 1.310 1.310 70,000 92,300 1.3186 0.413 0.413 0.419 0.413 0.413 222,084 0.4156 0.00%
2010-02-02 0 1.310 1.300 1.310 1.300 1.310 58,000 75,480 1.3014 0.413 0.410 0.413 0.410 0.413 184,012 0.4102 0.77%
2010-02-01 0 1.300 1.290 1.310 - - 0 0 - 0.410 0.407 0.413 - - 0 - 0.00%
2010-01-29 0 1.300 1.290 1.310 1.300 1.320 42,000 54,820 1.3052 0.410 0.407 0.413 0.410 0.416 133,250 0.4114 0.00%
2010-01-28 0 1.300 1.290 1.310 1.280 1.300 56,000 72,280 1.2907 0.410 0.407 0.413 0.403 0.410 177,667 0.4068 0.78%
2010-01-27 0 1.290 1.290 1.310 1.290 1.300 144,000 187,280 1.3006 0.407 0.407 0.413 0.407 0.410 456,858 0.4099 -1.53%
2010-01-26 0 1.310 1.290 1.310 1.280 1.320 190,000 246,680 1.2983 0.413 0.407 0.413 0.403 0.416 602,799 0.4092 0.00%
2010-01-25 0 1.310 1.280 1.310 1.310 1.320 112,000 146,980 1.3123 0.413 0.403 0.413 0.413 0.416 355,334 0.4136 0.77%
2010-01-22 0 1.300 1.290 1.330 1.280 1.320 364,000 477,480 1.3118 0.410 0.407 0.419 0.403 0.416 1,154,835 0.4135 -1.52%
2010-01-21 0 1.320 1.320 1.330 1.320 1.320 50,000 66,000 1.3200 0.416 0.416 0.419 0.416 0.416 158,631 0.4161 0.00%
2010-01-20 0 1.320 1.320 1.330 1.310 1.330 106,000 140,320 1.3238 0.416 0.416 0.419 0.413 0.419 336,298 0.4172 0.00%
2010-01-19 0 1.320 1.320 1.330 1.310 1.320 150,000 197,200 1.3147 0.416 0.416 0.419 0.413 0.416 475,894 0.4144 -0.75%
2010-01-18 0 1.330 1.330 1.340 1.310 1.330 78,000 102,640 1.3159 0.419 0.419 0.422 0.413 0.419 247,465 0.4148 0.76%
2010-01-15 0 1.320 1.300 1.330 1.300 1.320 34,000 44,800 1.3176 0.416 0.410 0.419 0.410 0.416 107,869 0.4153 0.76%
2010-01-14 0 1.310 1.310 1.320 1.310 1.310 40,000 52,400 1.3100 0.413 0.413 0.416 0.413 0.413 126,905 0.4129 0.00%
2010-01-13 0 1.310 1.300 1.320 1.300 1.310 122,000 158,940 1.3028 0.413 0.410 0.416 0.410 0.413 387,060 0.4106 0.00%
2010-01-12 0 1.310 1.310 1.320 1.310 1.320 48,000 63,280 1.3183 0.413 0.413 0.416 0.413 0.416 152,286 0.4155 -0.76%
2010-01-11 0 1.320 1.310 1.320 1.300 1.320 208,000 273,100 1.3130 0.416 0.413 0.416 0.410 0.416 659,906 0.4138 0.76%
2010-01-08 0 1.310 1.300 1.310 1.310 1.310 10,000 13,100 1.3100 0.413 0.410 0.413 0.413 0.413 31,726 0.4129 0.00%
2010-01-07 0 1.310 1.300 1.330 1.300 1.310 94,000 122,800 1.3064 0.413 0.410 0.419 0.410 0.413 298,227 0.4118 0.77%
2010-01-06 0 1.300 1.300 1.310 1.300 1.300 62,000 80,600 1.3000 0.410 0.410 0.413 0.410 0.410 196,703 0.4098 0.00%
2010-01-05 0 1.300 1.300 1.320 1.300 1.320 130,000 169,800 1.3062 0.410 0.410 0.416 0.410 0.416 412,441 0.4117 0.78%
2010-01-04 0 1.290 1.290 1.310 1.280 1.280 38,000 48,640 1.2800 0.407 0.407 0.413 0.403 0.403 120,560 0.4035 -3.01%
2009-12-31 0 1.330 1.300 1.330 1.290 1.330 96,000 124,820 1.3002 0.419 0.410 0.419 0.407 0.419 304,572 0.4098 3.10%
2009-12-30 0 1.290 1.280 1.310 1.290 1.290 10,000 12,900 1.2900 0.407 0.403 0.413 0.407 0.407 31,726 0.4066 0.78%
2009-12-29 0 1.280 1.280 1.320 1.270 1.270 20,000 25,400 1.2700 0.403 0.403 0.416 0.400 0.400 63,452 0.4003 0.79%
2009-12-28 0 1.270 1.270 1.320 1.270 1.270 2,000 2,540 1.2700 0.400 0.400 0.416 0.400 0.400 6,345 0.4003 -3.79%
2009-12-24 0 1.320 1.270 1.320 1.270 1.320 102,000 130,440 1.2788 0.416 0.400 0.416 0.400 0.416 323,608 0.4031 1.54%
2009-12-23 0 1.300 1.290 1.300 1.300 1.300 2,000 2,600 1.3000 0.410 0.407 0.410 0.410 0.410 6,345 0.4098 0.78%
2009-12-22 0 1.290 1.290 1.300 - - 0 0 - 0.407 0.407 0.410 - - 0 - 1.57%
2009-12-21 0 1.270 1.270 1.290 1.250 1.260 86,000 108,200 1.2581 0.400 0.400 0.407 0.394 0.397 272,846 0.3966 0.79%
2009-12-18 0 1.260 1.240 1.270 1.240 1.350 694,000 881,460 1.2701 0.397 0.391 0.400 0.391 0.426 2,201,802 0.4003 -3.08%
2009-12-17 0 1.300 1.290 1.320 1.300 1.390 282,000 373,480 1.3244 0.410 0.407 0.416 0.410 0.438 894,680 0.4174 -2.26%
2009-12-16 0 1.330 1.320 1.330 1.330 1.340 178,000 236,840 1.3306 0.419 0.416 0.419 0.419 0.422 564,727 0.4194 -0.75%
2009-12-15 0 1.340 1.340 1.350 1.340 1.410 220,000 298,040 1.3547 0.422 0.422 0.426 0.422 0.444 697,977 0.4270 -1.47%
2009-12-14 0 1.360 1.350 1.360 1.330 1.360 188,000 250,660 1.3333 0.429 0.426 0.429 0.419 0.429 596,453 0.4203 4.62%
2009-12-11 0 1.300 1.300 1.310 1.300 1.300 50,000 65,000 1.3000 0.410 0.410 0.413 0.410 0.410 158,631 0.4098 1.56%
2009-12-10 0 1.280 1.280 1.310 1.280 1.290 100,000 128,900 1.2890 0.403 0.403 0.413 0.403 0.407 317,262 0.4063 -1.54%
2009-12-09 0 1.300 1.260 1.300 1.300 1.320 184,000 240,580 1.3075 0.410 0.397 0.410 0.410 0.416 583,763 0.4121 -0.76%
2009-12-08 0 1.310 1.310 1.330 1.300 1.330 40,000 52,400 1.3100 0.413 0.413 0.419 0.410 0.419 126,905 0.4129 0.00%
2009-12-07 0 1.310 1.280 1.310 1.310 1.310 4,000 5,240 1.3100 0.413 0.403 0.413 0.413 0.413 12,690 0.4129 3.15%
2009-12-04 0 1.270 1.270 1.320 1.260 1.280 60,000 76,600 1.2767 0.400 0.400 0.416 0.397 0.403 190,357 0.4024 -2.31%
2009-12-03 0 1.300 1.260 1.300 1.260 1.320 42,000 53,820 1.2814 0.410 0.397 0.410 0.397 0.416 133,250 0.4039 1.56%
2009-12-02 0 1.280 1.260 1.280 1.280 1.290 118,000 151,060 1.2802 0.403 0.397 0.403 0.403 0.407 374,370 0.4035 0.00%
2009-12-01 0 1.280 1.270 1.290 1.270 1.280 150,000 191,700 1.2780 0.403 0.400 0.407 0.400 0.403 475,894 0.4028 0.00%
2009-11-30 0 1.280 1.250 1.280 1.280 1.280 26,000 33,280 1.2800 0.403 0.394 0.403 0.403 0.403 82,488 0.4035 2.40%
2009-11-27 0 1.250 1.230 1.250 - - 0 0 - 0.394 0.388 0.394 - - 0 - -2.34%
2009-11-26 0 1.280 1.240 1.280 1.280 1.280 2,000 2,560 1.2800 0.403 0.391 0.403 0.403 0.403 6,345 0.4035 1.59%
2009-11-25 0 1.260 1.230 1.260 1.260 1.260 6,000 7,560 1.2600 0.397 0.388 0.397 0.397 0.397 19,036 0.3971 0.00%
2009-11-24 0 1.260 1.260 1.280 1.250 1.280 110,000 139,600 1.2691 0.397 0.397 0.403 0.394 0.403 348,989 0.4000 -1.56%
2009-11-23 0 1.280 1.250 1.280 1.280 1.280 2,000 2,560 1.2800 0.403 0.394 0.403 0.403 0.403 6,345 0.4035 0.00%
2009-11-20 0 1.280 1.250 1.280 1.270 1.280 44,000 56,020 1.2732 0.403 0.394 0.403 0.400 0.403 139,595 0.4013 0.79%
2009-11-19 0 1.270 1.240 1.270 1.250 1.270 96,000 121,020 1.2606 0.400 0.391 0.400 0.394 0.400 304,572 0.3973 0.79%
2009-11-18 0 1.260 1.250 1.260 1.250 1.260 28,000 35,160 1.2557 0.397 0.394 0.397 0.394 0.397 88,833 0.3958 0.80%
2009-11-17 0 1.250 1.250 1.260 1.240 1.250 28,000 34,820 1.2436 0.394 0.394 0.397 0.391 0.394 88,833 0.3920 0.00%
2009-11-16 0 1.250 1.240 1.250 1.250 1.250 170,000 212,500 1.2500 0.394 0.391 0.394 0.394 0.394 539,346 0.3940 0.81%
2009-11-13 0 1.240 1.240 1.260 1.240 1.240 8,000 9,920 1.2400 0.391 0.391 0.397 0.391 0.391 25,381 0.3908 0.00%
2009-11-12 0 1.240 1.240 1.260 1.240 1.240 208,000 257,920 1.2400 0.391 0.391 0.397 0.391 0.391 659,906 0.3908 0.00%
2009-11-11 0 1.240 1.240 1.260 1.240 1.260 244,000 304,080 1.2462 0.391 0.391 0.397 0.391 0.397 774,120 0.3928 0.00%
2009-11-10 0 1.240 1.240 1.250 1.240 1.260 368,000 459,400 1.2484 0.391 0.391 0.394 0.391 0.397 1,167,526 0.3935 1.64%
2009-11-09 0 1.220 1.220 1.250 1.220 1.220 30,000 36,600 1.2200 0.385 0.385 0.394 0.385 0.385 95,179 0.3845 0.00%
2009-11-06 0 1.220 1.210 1.240 1.210 1.220 110,000 133,300 1.2118 0.385 0.381 0.391 0.381 0.385 348,989 0.3820 0.83%
2009-11-05 0 1.210 1.210 1.240 - - 40,000 48,400 1.2100 0.381 0.381 0.391 - - 126,905 0.3814 0.83%
2009-11-04 0 1.200 1.190 1.240 1.200 1.210 42,000 50,520 1.2029 0.378 0.375 0.391 0.378 0.381 133,250 0.3791 0.00%
2009-11-03 0 1.200 1.200 1.230 1.160 1.160 20,000 23,200 1.1600 0.378 0.378 0.388 0.366 0.366 63,452 0.3656 -0.83%
2009-11-02 0 1.210 1.200 1.210 1.210 1.210 4,000 4,840 1.2100 0.381 0.378 0.381 0.381 0.381 12,690 0.3814 0.00%
2009-10-30 0 1.210 1.200 1.210 1.200 1.210 138,000 166,700 1.2080 0.381 0.378 0.381 0.378 0.381 437,822 0.3807 2.54%
2009-10-29 0 1.180 1.170 1.210 - - 0 0 - 0.372 0.369 0.381 - - 0 - 0.00%
2009-10-28 0 1.180 1.180 1.210 1.170 1.180 110,000 129,700 1.1791 0.372 0.372 0.381 0.369 0.372 348,989 0.3716 0.00%
2009-10-27 0 1.180 1.180 1.220 1.180 1.200 100,000 119,240 1.1924 0.372 0.372 0.385 0.372 0.378 317,262 0.3758 -3.28%
2009-10-23 0 1.220 1.210 1.230 1.220 1.230 74,000 90,920 1.2286 0.385 0.381 0.388 0.385 0.388 234,774 0.3873 1.67%
2009-10-22 0 1.200 1.180 1.220 1.200 1.250 138,000 165,700 1.2007 0.378 0.372 0.385 0.378 0.394 437,822 0.3785 -0.83%
2009-10-21 0 1.210 1.200 1.220 1.200 1.210 220,000 265,900 1.2086 0.381 0.378 0.385 0.378 0.381 697,977 0.3810 0.83%
2009-10-20 0 1.200 1.200 1.210 1.200 1.200 48,000 57,600 1.2000 0.378 0.378 0.381 0.378 0.378 152,286 0.3782 0.00%
2009-10-19 0 1.200 1.190 1.200 1.210 1.210 20,000 24,200 1.2100 0.378 0.375 0.378 0.381 0.381 63,452 0.3814 0.00%
2009-10-16 0 1.200 1.200 1.210 1.200 1.200 160,000 192,000 1.2000 0.378 0.378 0.381 0.378 0.378 507,620 0.3782 -0.83%
2009-10-15 0 1.210 1.190 1.220 1.190 1.210 200,000 239,900 1.1995 0.381 0.375 0.385 0.375 0.381 634,525 0.3781 2.54%
2009-10-14 0 1.180 1.180 1.210 1.180 1.180 36,000 42,480 1.1800 0.372 0.372 0.381 0.372 0.372 114,214 0.3719 -1.67%
2009-10-13 0 1.200 1.180 1.210 1.200 1.210 130,000 156,600 1.2046 0.378 0.372 0.381 0.378 0.381 412,441 0.3797 -1.64%
2009-10-12 0 1.220 1.190 1.220 1.220 1.220 14,000 17,080 1.2200 0.385 0.375 0.385 0.385 0.385 44,417 0.3845 3.39%
2009-10-09 0 1.180 1.180 1.220 1.180 1.230 48,000 56,840 1.1842 0.372 0.372 0.385 0.372 0.388 152,286 0.3732 0.85%
2009-10-08 0 1.170 1.170 1.220 1.160 1.180 130,000 153,320 1.1794 0.369 0.369 0.385 0.366 0.372 412,441 0.3717 -1.68%
2009-10-07 0 1.190 1.190 1.230 1.190 1.230 26,000 31,260 1.2023 0.375 0.375 0.388 0.375 0.388 82,488 0.3790 0.85%
2009-10-06 0 1.180 1.180 1.210 1.180 1.180 10,000 11,800 1.1800 0.372 0.372 0.381 0.372 0.372 31,726 0.3719 -0.84%
2009-10-05 0 1.190 1.190 1.230 1.180 1.190 146,000 172,740 1.1832 0.375 0.375 0.388 0.372 0.375 463,203 0.3729 -0.83%
2009-10-02 0 1.200 1.190 1.200 1.190 1.200 70,000 83,700 1.1957 0.378 0.375 0.378 0.375 0.378 222,084 0.3769 1.69%
2009-09-30 0 1.180 1.180 1.200 1.180 1.180 40,000 47,200 1.1800 0.372 0.372 0.378 0.372 0.372 126,905 0.3719 -0.84%
2009-09-29 0 1.190 1.190 1.210 1.190 1.200 160,000 191,400 1.1963 0.375 0.375 0.381 0.375 0.378 507,620 0.3771 -0.83%
2009-09-28 0 1.200 1.170 1.200 1.200 1.200 74,000 88,800 1.2000 0.378 0.369 0.378 0.378 0.378 234,774 0.3782 0.00%
2009-09-25 0 1.200 1.200 1.210 1.190 1.200 162,000 193,620 1.1952 0.378 0.378 0.381 0.375 0.378 513,965 0.3767 0.00%
2009-09-24 0 1.200 1.180 1.200 1.180 1.200 214,000 254,260 1.1881 0.378 0.372 0.378 0.372 0.378 678,942 0.3745 0.84%
2009-09-23 0 1.190 1.190 1.200 1.180 1.190 60,000 71,100 1.1850 0.375 0.375 0.378 0.372 0.375 190,357 0.3735 1.71%
2009-09-22 0 1.170 1.170 1.180 1.160 1.160 2,000 2,320 1.1600 0.369 0.369 0.372 0.366 0.366 6,345 0.3656 0.86%
2009-09-21 0 1.160 1.160 1.190 1.160 1.170 50,000 58,240 1.1648 0.366 0.366 0.375 0.366 0.369 158,631 0.3671 0.00%
2009-09-18 0 1.160 1.160 1.180 1.160 1.200 434,000 510,260 1.1757 0.366 0.366 0.372 0.366 0.378 1,376,919 0.3706 -2.52%
2009-09-17 0 1.190 1.180 1.190 1.180 1.190 276,000 326,400 1.1826 0.375 0.372 0.375 0.372 0.375 875,644 0.3728 0.00%
2009-09-16 0 1.190 1.170 1.200 1.160 1.190 176,000 206,220 1.1717 0.375 0.369 0.378 0.366 0.375 558,382 0.3693 1.71%
2009-09-15 0 1.170 1.160 1.200 1.160 1.200 234,000 273,200 1.1675 0.369 0.366 0.378 0.366 0.378 742,394 0.3680 0.00%
2009-09-14 0 1.170 1.170 1.190 1.170 1.180 152,000 178,400 1.1737 0.369 0.369 0.375 0.369 0.372 482,239 0.3699 -0.85%
2009-09-11 0 1.180 1.170 1.200 1.180 1.190 130,000 153,900 1.1838 0.372 0.369 0.378 0.372 0.375 412,441 0.3731 -1.67%
2009-09-10 0 1.200 1.180 1.200 1.180 1.200 402,000 480,820 1.1961 0.378 0.372 0.378 0.372 0.378 1,275,395 0.3770 0.00%
2009-09-09 0 1.200 1.180 1.200 1.190 1.200 140,000 167,900 1.1993 0.378 0.372 0.378 0.375 0.378 444,167 0.3780 0.00%
2009-09-08 0 1.200 1.180 1.210 1.200 1.200 100,000 120,000 1.2000 0.378 0.372 0.381 0.378 0.378 317,262 0.3782 0.84%
2009-09-07 0 1.190 1.180 1.220 1.180 1.200 308,000 367,860 1.1944 0.375 0.372 0.385 0.372 0.378 977,168 0.3765 0.00%
2009-09-04 0 1.190 1.170 1.190 1.190 1.190 38,000 45,220 1.1900 0.375 0.369 0.375 0.375 0.375 120,560 0.3751 1.71%
2009-09-03 0 1.170 1.170 1.190 1.160 1.200 66,000 77,580 1.1755 0.369 0.369 0.375 0.366 0.378 209,393 0.3705 -1.68%
2009-09-02 0 1.190 1.150 1.190 1.190 1.190 10,000 11,900 1.1900 0.375 0.362 0.375 0.375 0.375 31,726 0.3751 3.48%
2009-09-01 0 1.150 1.150 1.200 1.120 1.150 116,000 131,300 1.1319 0.362 0.362 0.378 0.353 0.362 368,024 0.3568 0.88%
2009-08-31 0 1.140 1.100 1.150 1.140 1.150 120,000 137,900 1.1492 0.359 0.347 0.362 0.359 0.362 380,715 0.3622 -0.87%
2009-08-28 0 1.150 1.150 1.200 1.150 1.200 152,000 178,320 1.1732 0.362 0.362 0.378 0.362 0.378 482,239 0.3698 -2.54%
2009-08-27 0 1.180 1.180 1.220 - - 0 0 - 0.372 0.372 0.385 - - 0 - 0.00%
2009-08-26 0 1.180 1.180 1.210 1.160 1.180 170,000 200,340 1.1785 0.372 0.372 0.381 0.366 0.372 539,346 0.3714 -1.67%
2009-08-25 0 1.200 1.200 1.220 1.200 1.210 158,000 189,900 1.2019 0.378 0.378 0.385 0.378 0.381 501,275 0.3788 -1.64%
2009-08-24 0 1.220 1.210 1.220 1.220 1.240 300,000 367,800 1.2260 0.385 0.381 0.385 0.385 0.391 951,787 0.3864 -0.81%
2009-08-21 0 1.230 1.210 1.240 1.220 1.260 616,000 762,580 1.2380 0.388 0.381 0.391 0.385 0.397 1,954,337 0.3902 0.00%
2009-08-20 0 1.230 1.230 1.260 1.170 1.290 696,000 844,920 1.2140 0.388 0.388 0.397 0.369 0.407 2,208,147 0.3826 -0.00%
2009-08-19 0 1.330 1.330 1.350 1.320 1.340 560,000 747,260 1.3344 0.388 0.388 0.394 0.385 0.391 1,921,115 0.3890 0.00%
2009-08-18 0 1.330 1.310 1.330 1.280 1.330 440,000 575,840 1.3087 0.388 0.382 0.388 0.373 0.388 1,509,447 0.3815 0.00%
2009-08-17 0 1.330 1.330 1.340 1.330 1.370 511,000 684,190 1.3389 0.388 0.388 0.391 0.388 0.399 1,753,017 0.3903 -2.92%
2009-08-14 0 1.370 1.370 1.380 1.370 1.390 138,000 189,960 1.3765 0.399 0.399 0.402 0.399 0.405 473,418 0.4013 -0.72%
2009-08-13 0 1.380 1.370 1.380 1.370 1.390 240,000 332,820 1.3868 0.402 0.399 0.402 0.399 0.405 823,335 0.4042 0.73%
2009-08-12 0 1.370 1.360 1.370 1.360 1.400 466,000 644,420 1.3829 0.399 0.396 0.399 0.396 0.408 1,598,642 0.4031 -0.72%
2009-08-11 0 1.380 1.380 1.390 1.370 1.390 237,000 327,130 1.3803 0.402 0.402 0.405 0.399 0.405 813,043 0.4024 0.00%
2009-08-10 0 1.380 1.380 1.400 1.380 1.400 324,000 450,980 1.3919 0.402 0.402 0.408 0.402 0.408 1,111,502 0.4057 0.00%
2009-08-07 0 1.380 1.360 1.380 1.350 1.380 368,000 501,220 1.3620 0.402 0.396 0.402 0.394 0.402 1,262,447 0.3970 0.73%
2009-08-06 0 1.370 1.370 1.380 1.350 1.380 314,000 430,200 1.3701 0.399 0.399 0.402 0.394 0.402 1,077,196 0.3994 -0.72%
2009-08-05 0 1.380 1.370 1.400 1.380 1.390 726,000 1,005,080 1.3844 0.402 0.399 0.408 0.402 0.405 2,490,588 0.4036 0.00%
2009-08-04 0 1.380 1.380 1.390 1.370 1.420 776,000 1,085,500 1.3988 0.402 0.402 0.405 0.399 0.414 2,662,116 0.4078 -1.43%
2009-08-03 0 1.400 1.390 1.400 1.360 1.400 552,000 760,840 1.3783 0.408 0.405 0.408 0.396 0.408 1,893,670 0.4018 2.94%
2009-07-31 0 1.360 1.350 1.360 1.340 1.360 970,000 1,312,620 1.3532 0.396 0.394 0.396 0.391 0.396 3,327,645 0.3945 3.03%
2009-07-30 0 1.320 1.320 1.340 1.320 1.340 236,000 313,060 1.3265 0.385 0.385 0.391 0.385 0.391 809,613 0.3867 0.00%
2009-07-29 0 1.320 1.320 1.330 1.320 1.340 496,000 657,660 1.3259 0.385 0.385 0.388 0.385 0.391 1,701,559 0.3865 -1.49%
2009-07-28 0 1.340 1.340 1.350 1.340 1.360 978,000 1,315,420 1.3450 0.391 0.391 0.394 0.391 0.396 3,355,089 0.3921 -0.74%
2009-07-27 0 1.350 1.340 1.350 1.300 1.350 828,000 1,100,660 1.3293 0.394 0.391 0.394 0.379 0.394 2,840,505 0.3875 3.85%
2009-07-24 0 1.300 1.300 1.310 1.300 1.330 1,068,000 1,398,800 1.3097 0.379 0.379 0.382 0.379 0.388 3,663,840 0.3818 -1.52%
2009-07-23 0 1.320 1.320 1.330 1.320 1.380 3,632,000 4,850,100 1.3354 0.385 0.385 0.388 0.385 0.402 12,459,800 0.3893 9.09%
2009-07-22 0 1.210 1.200 1.210 1.190 1.210 464,000 556,680 1.1997 0.353 0.350 0.353 0.347 0.353 1,591,781 0.3497 0.83%
2009-07-21 0 1.200 1.180 1.200 1.170 1.200 802,000 942,060 1.1746 0.350 0.344 0.350 0.341 0.350 2,751,311 0.3424 1.69%
2009-07-20 0 1.180 1.180 1.190 1.170 1.190 586,000 688,180 1.1744 0.344 0.344 0.347 0.341 0.347 2,010,309 0.3423 0.85%
2009-07-17 0 1.170 1.150 1.170 1.140 1.180 694,000 800,740 1.1538 0.341 0.335 0.341 0.332 0.344 2,380,810 0.3363 2.63%
2009-07-16 0 1.140 1.130 1.140 1.130 1.150 378,000 429,920 1.1374 0.332 0.329 0.332 0.329 0.335 1,296,752 0.3315 0.00%
2009-07-15 0 1.140 1.120 1.140 1.100 1.140 578,000 647,020 1.1194 0.332 0.326 0.332 0.321 0.332 1,982,865 0.3263 3.64%
2009-07-14 0 1.100 1.090 1.100 1.090 1.100 380,000 417,800 1.0995 0.321 0.318 0.321 0.318 0.321 1,303,613 0.3205 0.92%
2009-07-13 0 1.090 1.080 1.090 1.090 1.100 398,000 435,080 1.0932 0.318 0.315 0.318 0.318 0.321 1,365,364 0.3187 -1.80%
2009-07-10 0 1.110 1.090 1.110 1.100 1.110 374,000 413,080 1.1045 0.324 0.318 0.324 0.321 0.324 1,283,030 0.3220 0.91%
2009-07-09 0 1.100 1.090 1.100 1.100 1.100 232,000 255,200 1.1000 0.321 0.318 0.321 0.321 0.321 795,890 0.3206 0.92%
2009-07-08 0 1.090 1.080 1.090 1.090 1.100 258,000 281,600 1.0915 0.318 0.315 0.318 0.318 0.321 885,085 0.3182 -0.91%
2009-07-07 0 1.100 1.090 1.100 1.100 1.100 230,000 253,000 1.1000 0.321 0.318 0.321 0.321 0.321 789,029 0.3206 0.00%
2009-07-06 0 1.100 1.090 1.100 1.090 1.100 368,000 403,500 1.0965 0.321 0.318 0.321 0.318 0.321 1,262,447 0.3196 2.80%
2009-07-03 0 1.070 1.060 1.070 1.070 1.090 314,000 339,500 1.0812 0.312 0.309 0.312 0.312 0.318 1,077,196 0.3152 -2.73%
2009-07-02 0 1.100 1.090 1.120 1.100 1.120 396,000 437,380 1.1045 0.321 0.318 0.326 0.321 0.326 1,358,502 0.3220 0.00%
2009-06-30 0 1.100 1.080 1.120 1.100 1.120 562,000 626,200 1.1142 0.321 0.315 0.326 0.321 0.326 1,927,976 0.3248 -1.79%
2009-06-29 0 1.120 1.110 1.130 1.120 1.130 1,338,000 1,500,840 1.1217 0.326 0.324 0.329 0.326 0.329 4,590,092 0.3270 0.00%
2009-06-26 0 1.120 1.110 1.130 1.120 1.150 614,000 693,040 1.1287 0.326 0.324 0.329 0.326 0.335 2,106,365 0.3290 -0.88%
2009-06-25 0 1.130 1.110 1.130 1.130 1.160 500,000 571,600 1.1432 0.329 0.324 0.329 0.329 0.338 1,715,281 0.3332 -1.74%
2009-06-24 0 1.150 1.140 1.160 1.150 1.160 96,000 111,240 1.1588 0.335 0.332 0.338 0.335 0.338 329,334 0.3378 0.00%
2009-06-23 0 1.150 1.130 1.150 1.170 1.170 12,000 14,040 1.1700 0.335 0.329 0.335 0.341 0.341 41,167 0.3411 0.00%
2009-06-22 0 1.150 1.130 1.180 1.150 1.160 34,000 39,220 1.1535 0.335 0.329 0.344 0.335 0.338 116,639 0.3363 1.77%
2009-06-19 0 1.130 1.130 1.150 - - 0 0 - 0.329 0.329 0.335 - - 0 - 0.00%
2009-06-18 0 1.130 1.110 1.160 1.100 1.130 492,000 546,940 1.1117 0.329 0.324 0.338 0.321 0.329 1,687,836 0.3240 -1.74%
2009-06-17 0 1.150 1.120 1.170 1.150 1.150 40,000 46,000 1.1500 0.335 0.326 0.341 0.335 0.335 137,222 0.3352 0.00%
2009-06-16 0 1.150 1.120 1.150 1.150 1.150 16,000 18,400 1.1500 0.335 0.326 0.335 0.335 0.335 54,889 0.3352 0.00%
2009-06-15 0 1.150 1.140 1.180 1.150 1.180 320,000 370,800 1.1588 0.335 0.332 0.344 0.335 0.344 1,097,780 0.3378 -4.17%
2009-06-12 0 1.200 1.170 1.200 1.190 1.200 120,000 143,600 1.1967 0.350 0.341 0.350 0.347 0.350 411,667 0.3488 0.00%
2009-06-11 0 1.200 1.190 1.210 1.200 1.210 242,000 291,000 1.2025 0.350 0.347 0.353 0.350 0.353 830,196 0.3505 -0.83%
2009-06-10 0 1.210 1.200 1.220 1.190 1.210 94,000 113,300 1.2053 0.353 0.350 0.356 0.347 0.353 322,473 0.3513 0.83%
2009-06-09 0 1.200 1.150 1.210 - - 0 0 - 0.350 0.335 0.353 - - 0 - 0.00%
2009-06-08 0 1.200 1.190 1.220 1.200 1.210 210,000 252,500 1.2024 0.350 0.347 0.356 0.350 0.353 720,418 0.3505 -2.44%
2009-06-05 0 1.230 1.190 1.230 1.200 1.230 174,000 208,860 1.2003 0.359 0.347 0.359 0.350 0.359 596,918 0.3499 0.00%
2009-06-04 0 1.230 1.190 1.250 - - 0 0 - 0.359 0.347 0.364 - - 0 - 0.00%
2009-06-03 0 1.230 1.200 1.230 1.200 1.230 116,000 139,980 1.2067 0.359 0.350 0.359 0.350 0.359 397,945 0.3518 2.50%
2009-06-02 0 1.200 1.190 1.230 1.200 1.240 214,000 263,920 1.2333 0.350 0.347 0.359 0.350 0.361 734,140 0.3595 -2.44%
2009-06-01 0 1.230 1.200 1.230 1.300 1.300 10,000 13,000 1.3000 0.359 0.350 0.359 0.379 0.379 34,306 0.3789 0.00%
2009-05-29 0 1.230 1.200 1.230 1.200 1.230 92,000 113,100 1.2293 0.359 0.350 0.359 0.350 0.359 315,612 0.3584 0.00%
2009-05-27 0 1.230 1.190 1.230 1.190 1.230 150,000 180,600 1.2040 0.359 0.347 0.359 0.347 0.359 514,584 0.3510 2.50%
2009-05-26 0 1.200 1.190 1.200 1.190 1.200 188,000 225,100 1.1973 0.350 0.347 0.350 0.347 0.350 644,946 0.3490 0.00%
2009-05-25 0 1.200 1.190 1.220 1.200 1.200 130,000 156,000 1.2000 0.350 0.347 0.356 0.350 0.350 445,973 0.3498 0.00%
2009-05-22 0 1.200 1.180 1.200 1.180 1.200 163,000 194,400 1.1926 0.350 0.344 0.350 0.344 0.350 559,182 0.3477 0.00%
2009-05-21 0 1.200 1.190 1.200 1.200 1.210 206,000 247,220 1.2001 0.350 0.347 0.350 0.350 0.353 706,696 0.3498 0.00%
2009-05-20 0 1.200 1.180 1.220 1.200 1.200 138,000 165,600 1.2000 0.350 0.344 0.356 0.350 0.350 473,418 0.3498 1.69%
2009-05-19 0 1.180 1.170 1.180 1.160 1.200 172,000 203,180 1.1813 0.344 0.341 0.344 0.338 0.350 590,057 0.3443 -0.84%
2009-05-18 0 1.190 1.160 1.190 1.190 1.190 102,000 121,380 1.1900 0.347 0.338 0.347 0.347 0.347 349,917 0.3469 1.71%
2009-05-15 0 1.170 1.170 1.200 1.150 1.170 136,000 157,920 1.1612 0.341 0.341 0.350 0.335 0.341 466,556 0.3385 1.74%
2009-05-14 0 1.150 1.150 1.160 1.150 1.160 180,000 207,700 1.1539 0.335 0.335 0.338 0.335 0.338 617,501 0.3364 -0.86%
2009-05-13 0 1.160 1.150 1.170 1.150 1.170 332,000 384,620 1.1585 0.338 0.335 0.341 0.335 0.341 1,138,947 0.3377 0.87%
2009-05-12 0 1.150 1.150 1.160 1.150 1.170 290,000 335,100 1.1555 0.335 0.335 0.338 0.335 0.341 994,863 0.3368 -2.54%
2009-05-11 0 1.180 1.170 1.220 1.160 1.250 992,000 1,186,480 1.1960 0.344 0.341 0.356 0.338 0.364 3,403,117 0.3486 2.61%
2009-05-08 0 1.150 1.120 1.160 1.140 1.150 328,000 374,760 1.1426 0.335 0.326 0.338 0.332 0.335 1,125,224 0.3331 0.88%
2009-05-07 0 1.140 1.130 1.150 1.140 1.160 440,000 506,900 1.1520 0.332 0.329 0.335 0.332 0.338 1,509,447 0.3358 -0.87%
2009-05-06 0 1.150 1.150 1.190 1.120 1.200 528,000 601,160 1.1386 0.335 0.335 0.347 0.326 0.350 1,811,337 0.3319 1.77%
2009-05-05 0 1.130 1.100 1.140 - - 0 0 - 0.329 0.321 0.332 - - 0 - 0.00%
2009-05-04 0 1.130 1.120 1.150 1.110 1.130 50,000 56,100 1.1220 0.329 0.326 0.335 0.324 0.329 171,528 0.3271 0.89%
2009-04-30 0 1.120 1.070 1.120 1.100 1.120 236,000 261,760 1.1092 0.326 0.312 0.326 0.321 0.326 809,613 0.3233 1.82%
2009-04-29 0 1.100 1.060 1.170 1.080 1.100 130,000 141,500 1.0885 0.321 0.309 0.341 0.315 0.321 445,973 0.3173 2.80%
2009-04-28 0 1.070 1.050 1.080 1.070 1.100 166,000 179,480 1.0812 0.312 0.306 0.315 0.312 0.321 569,473 0.3152 -0.93%
2009-04-27 0 1.080 1.080 1.130 1.080 1.080 20,000 21,600 1.0800 0.315 0.315 0.329 0.315 0.315 68,611 0.3148 -6.09%
2009-04-24 0 1.150 1.130 1.160 - - 0 0 - 0.335 0.329 0.338 - - 0 - 0.00%
2009-04-23 0 1.150 1.110 1.160 1.100 1.160 32,000 36,720 1.1475 0.335 0.324 0.338 0.321 0.338 109,778 0.3345 0.00%
2009-04-22 0 1.150 1.120 1.150 1.150 1.150 30,000 34,500 1.1500 0.335 0.326 0.335 0.335 0.335 102,917 0.3352 0.00%
2009-04-21 0 1.150 1.120 1.150 - - 0 0 - 0.335 0.326 0.335 - - 0 - 0.00%
2009-04-20 0 1.150 1.140 1.170 1.140 1.160 360,000 413,900 1.1497 0.335 0.332 0.341 0.332 0.338 1,235,002 0.3351 0.88%
2009-04-17 0 1.140 1.130 1.150 1.140 1.150 650,000 744,500 1.1454 0.332 0.329 0.335 0.332 0.335 2,229,865 0.3339 0.00%
2009-04-16 0 1.140 1.140 1.150 1.140 1.150 232,000 264,580 1.1404 0.332 0.332 0.335 0.332 0.335 795,890 0.3324 -0.87%
2009-04-15 0 1.150 1.120 1.150 1.130 1.160 1,012,000 1,157,160 1.1434 0.335 0.326 0.335 0.329 0.338 3,471,729 0.3333 1.77%
2009-04-14 0 1.130 1.130 1.140 1.130 1.140 152,000 172,000 1.1316 0.329 0.329 0.332 0.329 0.332 521,445 0.3299 0.00%
2009-04-09 0 1.130 1.090 1.130 1.060 1.130 322,000 355,660 1.1045 0.329 0.318 0.329 0.309 0.329 1,104,641 0.3220 7.62%
2009-04-08 0 1.050 1.040 1.090 1.040 1.050 170,000 177,300 1.0429 0.306 0.303 0.318 0.303 0.306 583,196 0.3040 -1.87%
2009-04-07 0 1.070 1.050 1.070 - - 0 0 - 0.312 0.306 0.312 - - 0 - 0.00%
2009-04-06 0 1.070 1.050 1.070 1.070 1.070 30,000 32,100 1.0700 0.312 0.306 0.312 0.312 0.312 102,917 0.3119 1.90%
2009-04-03 0 1.050 1.030 1.100 1.050 1.100 56,000 59,300 1.0589 0.306 0.300 0.321 0.306 0.321 192,111 0.3087 0.00%
2009-04-02 0 1.050 1.040 1.050 1.050 1.050 70,000 73,500 1.0500 0.306 0.303 0.306 0.306 0.306 240,139 0.3061 0.96%
2009-04-01 0 1.040 1.030 1.060 - - 0 0 - 0.303 0.300 0.309 - - 0 - 0.00%
2009-03-31 0 1.040 1.030 1.090 1.040 1.050 110,000 114,700 1.0427 0.303 0.300 0.318 0.303 0.306 377,362 0.3040 0.97%
2009-03-30 0 1.030 1.030 1.050 1.020 1.100 260,000 275,000 1.0577 0.300 0.300 0.306 0.297 0.321 891,946 0.3083 -2.83%
2009-03-27 0 1.060 1.040 1.070 1.060 1.060 50,000 53,000 1.0600 0.309 0.303 0.312 0.309 0.309 171,528 0.3090 -0.93%
2009-03-26 0 1.070 1.040 1.070 1.070 1.090 131,000 140,720 1.0742 0.312 0.303 0.312 0.312 0.318 449,404 0.3131 0.00%
2009-03-25 0 1.070 1.060 1.070 1.070 1.070 62,000 66,340 1.0700 0.312 0.309 0.312 0.312 0.312 212,695 0.3119 0.00%
2009-03-24 0 1.070 1.030 1.070 1.050 1.070 140,000 147,900 1.0564 0.312 0.300 0.312 0.306 0.312 480,279 0.3079 1.90%
2009-03-23 0 1.050 1.050 1.070 1.050 1.050 144,000 151,200 1.0500 0.306 0.306 0.312 0.306 0.306 494,001 0.3061 1.94%
2009-03-20 0 1.030 1.020 1.040 1.030 1.060 66,000 68,540 1.0385 0.300 0.297 0.303 0.300 0.309 226,417 0.3027 -2.83%
2009-03-19 0 1.060 1.040 1.070 - - 0 0 - 0.309 0.303 0.312 - - 0 - 0.00%
2009-03-18 0 1.060 1.030 1.060 1.060 1.060 110,000 116,600 1.0600 0.309 0.300 0.309 0.309 0.309 377,362 0.3090 0.00%
2009-03-17 0 1.060 1.040 1.080 1.060 1.060 22,000 23,320 1.0600 0.309 0.303 0.315 0.309 0.309 75,472 0.3090 0.00%
2009-03-16 0 1.060 1.040 1.090 - - 0 0 - 0.309 0.303 0.318 - - 0 - 0.00%
2009-03-13 0 1.060 1.050 1.060 1.060 1.060 20,000 21,200 1.0600 0.309 0.306 0.309 0.309 0.309 68,611 0.3090 -1.85%
2009-03-12 0 1.080 1.050 1.080 - - 0 0 - 0.315 0.306 0.315 - - 0 - -1.82%
2009-03-11 0 1.100 1.040 1.100 1.040 1.110 120,000 129,100 1.0758 0.321 0.303 0.321 0.303 0.324 411,667 0.3136 3.77%
2009-03-10 0 1.060 1.030 1.070 1.030 1.070 174,000 183,320 1.0536 0.309 0.300 0.312 0.300 0.312 596,918 0.3071 2.91%
2009-03-09 0 1.030 1.030 1.050 1.030 1.030 14,000 14,420 1.0300 0.300 0.300 0.306 0.300 0.300 48,028 0.3002 -1.90%
2009-03-06 0 1.050 1.040 1.070 1.030 1.060 50,000 52,700 1.0540 0.306 0.303 0.312 0.300 0.309 171,528 0.3072 -1.87%
2009-03-05 0 1.070 1.050 1.070 1.070 1.070 60,000 64,200 1.0700 0.312 0.306 0.312 0.312 0.312 205,834 0.3119 1.90%
2009-03-04 0 1.050 1.030 1.080 1.050 1.050 50,000 52,500 1.0500 0.306 0.300 0.315 0.306 0.306 171,528 0.3061 0.00%
2009-03-03 0 1.050 1.040 1.050 1.050 1.050 70,000 72,700 1.0386 0.306 0.303 0.306 0.306 0.306 240,139 0.3027 0.00%
2009-03-02 0 1.050 1.020 1.050 1.050 1.050 40,000 42,000 1.0500 0.306 0.297 0.306 0.306 0.306 137,222 0.3061 0.00%
2009-02-27 0 1.050 1.030 1.070 - - 0 0 - 0.306 0.300 0.312 - - 0 - 0.00%
2009-02-26 0 1.050 1.040 1.100 1.050 1.050 64,000 67,200 1.0500 0.306 0.303 0.321 0.306 0.306 219,556 0.3061 0.00%
2009-02-25 0 1.050 1.050 1.090 1.050 1.050 4,000 4,200 1.0500 0.306 0.306 0.318 0.306 0.306 13,722 0.3061 -0.94%
2009-02-24 0 1.060 1.060 1.090 1.050 1.060 36,000 38,100 1.0583 0.309 0.309 0.318 0.306 0.309 123,500 0.3085 -2.75%
2009-02-23 0 1.090 1.050 1.090 1.070 1.100 84,000 90,240 1.0743 0.318 0.306 0.318 0.312 0.321 288,167 0.3132 1.87%
2009-02-20 0 1.070 1.050 1.070 1.070 1.070 100,000 107,000 1.0700 0.312 0.306 0.312 0.312 0.312 343,056 0.3119 0.00%
2009-02-19 0 1.070 1.070 1.090 1.060 1.130 190,000 203,120 1.0691 0.312 0.312 0.318 0.309 0.329 651,807 0.3116 0.00%
2009-02-18 0 1.070 1.030 1.070 1.020 1.070 306,000 318,220 1.0399 0.312 0.300 0.312 0.297 0.312 1,049,752 0.3031 -2.73%
2009-02-17 0 1.100 1.040 1.100 - - 0 0 - 0.321 0.303 0.321 - - 0 - 0.00%
2009-02-16 0 1.100 1.080 1.100 - - 0 0 - 0.321 0.315 0.321 - - 0 - 0.00%
2009-02-13 0 1.100 1.080 1.150 1.080 1.100 120,000 130,000 1.0833 0.321 0.315 0.335 0.315 0.321 411,667 0.3158 1.85%
2009-02-12 0 1.080 1.040 1.080 - - 0 0 - 0.315 0.303 0.315 - - 0 - 0.00%
2009-02-11 0 1.080 1.040 1.080 1.080 1.080 16,000 17,280 1.0800 0.315 0.303 0.315 0.315 0.315 54,889 0.3148 0.00%
2009-02-10 0 1.080 1.060 1.080 1.080 1.080 20,000 21,600 1.0800 0.315 0.309 0.315 0.315 0.315 68,611 0.3148 0.00%
2009-02-09 0 1.080 1.050 1.090 - - 0 0 - 0.315 0.306 0.318 - - 0 - 0.00%
2009-02-06 0 1.080 1.040 1.090 1.080 1.090 30,000 32,600 1.0867 0.315 0.303 0.318 0.315 0.318 102,917 0.3168 -0.92%
2009-02-05 0 1.090 1.050 1.090 - - 0 0 - 0.318 0.306 0.318 - - 0 - 0.00%
2009-02-04 0 1.090 1.070 1.090 1.070 1.090 70,000 75,300 1.0757 0.318 0.312 0.318 0.312 0.318 240,139 0.3136 -0.91%
2009-02-03 0 1.100 1.070 1.120 1.100 1.100 50,000 55,000 1.1000 0.321 0.312 0.326 0.321 0.321 171,528 0.3206 0.00%
2009-02-02 0 1.100 1.060 1.120 1.100 1.100 50,000 55,000 1.1000 0.321 0.309 0.326 0.321 0.321 171,528 0.3206 -0.90%
2009-01-30 0 1.110 1.040 1.110 1.100 1.110 86,000 94,660 1.1007 0.324 0.303 0.324 0.321 0.324 295,028 0.3209 -0.89%
2009-01-29 0 1.120 1.030 1.120 1.150 1.150 4,000 4,600 1.1500 0.326 0.300 0.326 0.335 0.335 13,722 0.3352 1.82%
2009-01-23 0 1.100 1.040 1.150 1.020 1.100 60,000 63,600 1.0600 0.321 0.303 0.335 0.297 0.321 205,834 0.3090 0.00%
2009-01-22 0 1.100 1.020 1.140 - - 0 0 - 0.321 0.297 0.332 - - 0 - 0.00%
2009-01-21 0 1.100 1.020 1.150 - - 0 0 - 0.321 0.297 0.335 - - 0 - 0.00%
2009-01-20 0 1.100 1.080 1.120 - - 0 0 - 0.321 0.315 0.326 - - 0 - 0.00%
2009-01-19 0 1.100 1.040 1.150 - - 0 0 - 0.321 0.303 0.335 - - 0 - 0.00%
2009-01-16 0 1.100 1.100 1.150 1.100 1.590 34,000 39,760 1.1694 0.321 0.321 0.335 0.321 0.463 116,639 0.3409 1.85%
2009-01-15 0 1.080 1.020 1.080 - - 0 0 - 0.315 0.297 0.315 - - 0 - 0.00%
2009-01-14 0 1.080 1.020 1.100 1.080 1.080 224,000 241,920 1.0800 0.315 0.297 0.321 0.315 0.315 768,446 0.3148 -0.92%
2009-01-13 0 1.090 1.050 1.120 1.090 1.090 14,000 15,260 1.0900 0.318 0.306 0.326 0.318 0.318 48,028 0.3177 0.93%
2009-01-12 0 1.080 1.030 1.080 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2009-01-09 0 1.080 1.020 1.120 - - 0 0 - 0.315 0.297 0.326 - - 0 - 0.00%
2009-01-08 0 1.080 1.050 1.130 - - 0 0 - 0.315 0.306 0.329 - - 0 - -1.82%
2009-01-07 0 1.100 1.020 1.100 1.030 1.100 82,000 87,340 1.0651 0.321 0.297 0.321 0.300 0.321 281,306 0.3105 0.00%
2009-01-06 0 1.100 1.030 1.100 - - 0 0 - 0.321 0.300 0.321 - - 0 - 0.00%
2009-01-05 0 1.100 1.050 1.120 1.100 1.100 10,000 11,000 1.1000 0.321 0.306 0.326 0.321 0.321 34,306 0.3206 6.80%
2009-01-02 0 1.030 1.030 1.100 - - 0 0 - 0.300 0.300 0.321 - - 0 - 0.98%
2008-12-31 0 1.020 1.010 1.080 1.020 1.040 50,000 51,400 1.0280 0.297 0.294 0.315 0.297 0.303 171,528 0.2997 -5.56%
2008-12-30 0 1.080 1.040 1.150 1.020 1.080 90,000 94,500 1.0500 0.315 0.303 0.335 0.297 0.315 308,751 0.3061 -1.82%
2008-12-29 0 1.100 1.040 1.150 - - 0 0 - 0.321 0.303 0.335 - - 0 - 0.00%
2008-12-24 0 1.100 1.030 1.150 1.030 1.150 114,000 123,640 1.0846 0.321 0.300 0.335 0.300 0.335 391,084 0.3161 1.85%
2008-12-23 0 1.080 1.080 1.130 1.080 1.080 30,000 32,400 1.0800 0.315 0.315 0.329 0.315 0.315 102,917 0.3148 -3.57%
2008-12-22 0 1.120 1.010 1.120 1.120 1.150 22,000 25,240 1.1473 0.326 0.294 0.326 0.326 0.335 75,472 0.3344 0.00%
2008-12-19 0 1.120 1.080 1.120 1.120 1.120 30,000 33,600 1.1200 0.326 0.315 0.326 0.326 0.326 102,917 0.3265 1.82%
2008-12-18 0 1.100 1.080 1.100 1.100 1.100 20,000 22,000 1.1000 0.321 0.315 0.321 0.321 0.321 68,611 0.3206 0.00%
2008-12-17 0 1.100 1.100 1.160 - - 0 0 - 0.321 0.321 0.338 - - 0 - 0.00%
2008-12-16 0 1.100 1.110 1.150 - - 0 0 - 0.321 0.324 0.335 - - 0 - 0.00%
2008-12-15 0 1.100 1.020 1.180 - - 0 0 - 0.321 0.297 0.344 - - 0 - 0.00%
2008-12-12 0 1.100 1.070 1.150 - - 0 0 - 0.321 0.312 0.335 - - 0 - 0.00%
2008-12-11 0 1.100 1.100 1.130 1.100 1.160 274,000 306,800 1.1197 0.321 0.321 0.329 0.321 0.338 939,974 0.3264 -6.78%
2008-12-10 0 1.180 1.180 1.220 - - 0 0 - 0.344 0.344 0.356 - - 0 - 2.61%
2008-12-09 0 1.150 1.100 1.150 1.150 1.150 60,000 69,000 1.1500 0.335 0.321 0.335 0.335 0.335 205,834 0.3352 0.00%
2008-12-08 0 1.150 1.100 1.170 1.150 1.150 60,000 69,000 1.1500 0.335 0.321 0.341 0.335 0.335 205,834 0.3352 0.00%
2008-12-05 0 1.150 1.130 1.150 - - 0 0 - 0.335 0.329 0.335 - - 0 - -0.86%
2008-12-04 0 1.160 1.140 1.200 - - 0 0 - 0.338 0.332 0.350 - - 0 - 0.00%
2008-12-03 0 1.160 1.150 1.160 1.160 1.160 22,000 25,520 1.1600 0.338 0.335 0.338 0.338 0.338 75,472 0.3381 0.00%
2008-12-02 0 1.160 1.130 1.160 - - 0 0 - 0.338 0.329 0.338 - - 0 - 0.00%
2008-12-01 0 1.160 1.130 1.180 - - 0 0 - 0.338 0.329 0.344 - - 0 - 0.00%
2008-11-28 0 1.160 1.130 1.160 1.140 1.160 62,000 71,020 1.1455 0.338 0.329 0.338 0.332 0.338 212,695 0.3339 0.87%
2008-11-27 0 1.150 1.110 1.150 - - 0 0 - 0.335 0.324 0.335 - - 0 - 0.00%
2008-11-26 0 1.150 1.050 1.150 - - 0 0 - 0.335 0.306 0.335 - - 0 - 0.00%
2008-11-25 0 1.150 1.000 1.150 - - 0 0 - 0.335 0.291 0.335 - - 0 - 0.00%
2008-11-24 0 1.150 1.080 1.180 - - 0 0 - 0.335 0.315 0.344 - - 0 - 0.00%
2008-11-21 0 1.150 1.010 1.200 - - 0 0 - 0.335 0.294 0.350 - - 0 - 0.00%
2008-11-20 0 1.150 1.020 1.150 - - 0 0 - 0.335 0.297 0.335 - - 0 - 0.00%
2008-11-19 0 1.150 1.100 1.190 1.120 1.150 96,000 109,800 1.1438 0.335 0.321 0.347 0.326 0.335 329,334 0.3334 -4.17%
2008-11-18 0 1.200 1.030 1.250 1.100 1.200 204,000 231,600 1.1353 0.350 0.300 0.364 0.321 0.350 699,835 0.3309 7.14%
2008-11-17 0 1.120 - 1.590 - - 0 0 - 0.326 - 0.463 - - 0 - 0.00%
2008-11-14 0 1.120 0.980 1.170 - - 0 0 - 0.326 0.286 0.341 - - 0 - 0.00%
2008-11-13 0 1.120 1.000 1.130 1.100 1.120 20,000 22,200 1.1100 0.326 0.291 0.329 0.321 0.326 68,611 0.3236 0.90%
2008-11-12 0 1.110 1.060 1.170 - - 0 0 - 0.324 0.309 0.341 - - 0 - 0.00%
2008-11-11 0 1.110 1.000 1.180 - - 0 0 - 0.324 0.291 0.344 - - 0 - 0.00%
2008-11-10 0 1.110 1.110 1.140 1.100 1.100 20,000 22,000 1.1000 0.324 0.324 0.332 0.321 0.321 68,611 0.3206 1.83%
2008-11-07 0 1.090 1.090 1.180 - - 0 0 - 0.318 0.318 0.344 - - 0 - 0.93%
2008-11-06 0 1.080 1.010 1.200 - - 0 0 - 0.315 0.294 0.350 - - 0 - 0.00%
2008-11-05 0 1.080 1.070 1.210 1.080 1.120 44,000 48,860 1.1105 0.315 0.312 0.353 0.315 0.326 150,945 0.3237 2.86%
2008-11-04 0 1.050 1.070 1.210 - - 0 0 - 0.306 0.312 0.353 - - 0 - 3.96%
2008-11-03 0 1.010 1.010 1.180 1.010 1.150 40,000 43,800 1.0950 0.294 0.294 0.344 0.294 0.335 137,222 0.3192 -8.18%
2008-10-31 0 1.100 0.980 1.190 - - 0 0 - 0.321 0.286 0.347 - - 0 - 0.00%
2008-10-30 0 1.100 1.130 1.150 1.100 1.120 62,000 68,440 1.1039 0.321 0.329 0.335 0.321 0.326 212,695 0.3218 -4.35%
2008-10-29 0 1.150 0.980 1.150 1.160 1.160 2,000 2,320 1.1600 0.335 0.286 0.335 0.338 0.338 6,861 0.3381 0.88%
2008-10-28 0 1.140 0.970 1.140 1.150 1.150 70,000 80,500 1.1500 0.332 0.283 0.332 0.335 0.335 240,139 0.3352 0.88%
2008-10-27 0 1.130 0.980 1.130 0.980 1.130 180,000 178,000 0.9889 0.329 0.286 0.329 0.286 0.329 617,501 0.2883 1.80%
2008-10-24 0 1.110 0.980 1.180 - - 0 0 - 0.324 0.286 0.344 - - 0 - 0.00%
2008-10-23 0 1.110 1.000 1.180 1.000 1.110 40,000 42,200 1.0550 0.324 0.291 0.344 0.291 0.324 137,222 0.3075 0.91%
2008-10-22 0 1.100 1.000 1.200 - - 0 0 - 0.321 0.291 0.350 - - 0 - 0.00%
2008-10-21 0 1.100 1.000 1.150 1.100 1.120 150,000 166,500 1.1100 0.321 0.291 0.335 0.321 0.326 514,584 0.3236 -6.78%
2008-10-20 0 1.180 1.100 1.200 - - 0 0 - 0.344 0.321 0.350 - - 0 - 0.00%
2008-10-17 0 1.180 1.080 1.180 - - 0 0 - 0.344 0.315 0.344 - - 0 - 0.00%
2008-10-16 0 1.180 1.090 1.250 1.180 1.180 30,000 35,400 1.1800 0.344 0.318 0.364 0.344 0.344 102,917 0.3440 0.00%
2008-10-15 0 1.180 1.100 1.180 1.190 1.190 40,000 47,600 1.1900 0.344 0.321 0.344 0.347 0.347 137,222 0.3469 2.61%
2008-10-14 0 1.150 1.150 1.160 1.140 1.140 10,000 11,400 1.1400 0.335 0.335 0.338 0.332 0.332 34,306 0.3323 0.88%
2008-10-13 0 1.140 1.060 1.160 1.140 1.140 20,000 22,800 1.1400 0.332 0.309 0.338 0.332 0.332 68,611 0.3323 4.59%
2008-10-10 0 1.090 1.090 1.110 1.090 1.110 222,000 244,320 1.1005 0.318 0.318 0.324 0.318 0.324 761,585 0.3208 -12.10%
2008-10-09 0 1.240 1.150 1.240 1.180 1.300 104,000 126,800 1.2192 0.361 0.335 0.361 0.344 0.379 356,778 0.3554 5.08%
2008-10-08 0 1.180 1.160 1.200 1.160 1.180 40,000 46,600 1.1650 0.344 0.338 0.350 0.338 0.344 137,222 0.3396 -5.60%
2008-10-06 0 1.250 1.210 1.310 1.250 1.250 22,000 27,500 1.2500 0.364 0.353 0.382 0.364 0.364 75,472 0.3644 -7.41%
2008-10-03 0 1.350 1.210 1.350 1.240 1.350 30,000 37,460 1.2487 0.394 0.353 0.394 0.361 0.394 102,917 0.3640 9.76%
2008-10-02 0 1.230 1.250 1.330 - - 0 0 - 0.359 0.364 0.388 - - 0 - 0.00%
2008-09-30 0 1.230 1.100 1.240 - - 0 0 - 0.359 0.321 0.361 - - 0 - 0.00%
2008-09-29 0 1.230 1.220 1.250 1.220 1.250 8,000 9,880 1.2350 0.359 0.356 0.364 0.356 0.364 27,444 0.3600 -8.89%
2008-09-26 0 1.350 1.250 1.350 1.310 1.350 20,000 26,840 1.3420 0.394 0.364 0.394 0.382 0.394 68,611 0.3912 4.65%
2008-09-25 0 1.290 1.120 1.290 - - 0 0 - 0.376 0.326 0.376 - - 0 - -0.77%
2008-09-24 0 1.300 1.100 1.310 - - 0 0 - 0.379 0.321 0.382 - - 0 - 0.00%
2008-09-23 0 1.300 0.800 1.320 - - 0 0 - 0.379 0.233 0.385 - - 0 - 0.00%
2008-09-22 0 1.300 1.160 1.300 - - 0 0 - 0.379 0.338 0.379 - - 0 - 0.00%
2008-09-19 0 1.300 1.190 1.300 - - 0 0 - 0.379 0.347 0.379 - - 0 - -0.76%
2008-09-18 0 1.310 1.200 1.310 1.220 1.310 50,000 61,900 1.2380 0.382 0.350 0.382 0.356 0.382 171,528 0.3609 1.55%
2008-09-17 0 1.290 1.250 1.290 1.280 1.300 320,000 410,600 1.2831 0.376 0.364 0.376 0.373 0.379 1,097,780 0.3740 -0.77%
2008-09-16 0 1.300 1.250 1.300 1.100 1.300 76,000 88,600 1.1658 0.379 0.364 0.379 0.321 0.379 260,723 0.3398 2.36%
2008-09-12 0 1.270 1.220 1.270 - - 0 0 - 0.370 0.356 0.370 - - 0 - -0.78%
2008-09-11 0 1.280 1.210 1.280 1.160 1.310 150,000 185,060 1.2337 0.373 0.353 0.373 0.338 0.382 514,584 0.3596 -0.78%
2008-09-10 0 1.290 1.290 1.300 1.200 1.200 14,000 16,800 1.2000 0.376 0.376 0.379 0.350 0.350 48,028 0.3498 -2.27%
2008-09-09 0 1.320 1.200 1.340 - - 0 0 - 0.385 0.350 0.391 - - 0 - 0.00%
2008-09-08 0 1.320 - 1.320 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
2008-09-05 0 1.320 1.250 1.320 1.320 1.320 30,000 39,600 1.3200 0.385 0.364 0.385 0.385 0.385 102,917 0.3848 0.00%
2008-09-04 0 1.320 1.280 1.330 - - 0 0 - 0.385 0.373 0.388 - - 0 - 0.00%
2008-09-03 0 1.320 1.260 1.330 - - 0 0 - 0.385 0.367 0.388 - - 0 - 0.00%
2008-09-02 0 1.320 1.100 1.350 - - 0 0 - 0.385 0.321 0.394 - - 0 - 0.00%
2008-09-01 0 1.320 1.200 1.480 - - 0 0 - 0.385 0.350 0.431 - - 0 - 0.00%
2008-08-29 0 1.320 1.280 1.350 1.320 1.320 58,000 76,560 1.3200 0.385 0.373 0.394 0.385 0.385 198,973 0.3848 1.54%
2008-08-28 0 1.300 1.200 1.320 - - 0 0 - 0.379 0.350 0.385 - - 0 - 0.00%
2008-08-27 0 1.300 1.260 1.320 - - 0 0 - 0.379 0.367 0.385 - - 0 - 0.00%
2008-08-26 0 1.300 1.260 1.300 - - 0 0 - 0.379 0.367 0.379 - - 0 - -1.52%
2008-08-25 0 1.320 1.280 1.320 1.320 1.320 106,000 139,920 1.3200 0.385 0.373 0.385 0.385 0.385 363,640 0.3848 0.76%
2008-08-21 0 1.310 - 1.550 - - 0 0 - 0.382 - 0.452 - - 0 - -0.00%
2008-08-20 0 1.410 1.390 1.410 1.390 1.410 42,000 58,760 1.3990 0.382 0.376 0.382 0.376 0.382 155,082 0.3789 1.44%
2008-08-19 0 1.390 1.370 1.400 - - 0 0 - 0.376 0.371 0.379 - - 0 - 0.00%
2008-08-18 0 1.390 1.360 1.410 1.390 1.390 6,000 8,340 1.3900 0.376 0.368 0.382 0.376 0.376 22,155 0.3764 0.00%
2008-08-15 0 1.390 1.380 1.400 1.390 1.390 20,000 27,800 1.3900 0.376 0.374 0.379 0.376 0.376 73,849 0.3764 0.72%
2008-08-14 0 1.380 1.380 1.400 1.380 1.380 48,000 66,240 1.3800 0.374 0.374 0.379 0.374 0.374 177,237 0.3737 0.00%
2008-08-13 0 1.380 1.370 1.380 1.380 1.390 160,000 221,000 1.3813 0.374 0.371 0.374 0.374 0.376 590,790 0.3741 -0.72%
2008-08-12 0 1.390 1.370 1.390 1.380 1.390 42,000 58,300 1.3881 0.376 0.371 0.376 0.374 0.376 155,082 0.3759 0.72%
2008-08-11 0 1.380 1.360 1.380 - - 0 0 - 0.374 0.368 0.374 - - 0 - 0.00%
2008-08-08 0 1.380 1.360 1.480 - - 10,000 14,900 1.4900 0.374 0.368 0.401 - - 36,924 0.4035 0.00%
2008-08-07 0 1.380 1.350 1.400 - - 0 0 - 0.374 0.366 0.379 - - 0 - 0.00%
2008-08-05 0 1.380 1.360 1.400 - - 0 0 - 0.374 0.368 0.379 - - 0 - 0.00%
2008-08-04 0 1.380 - 1.400 1.380 1.380 50,000 69,000 1.3800 0.374 - 0.379 0.374 0.374 184,622 0.3737 -0.72%
2008-08-01 0 1.390 1.390 1.500 1.390 1.420 32,000 44,600 1.3938 0.376 0.376 0.406 0.376 0.385 118,158 0.3775 -2.11%
2008-07-31 0 1.420 1.400 1.420 1.400 1.420 222,000 310,840 1.4002 0.385 0.379 0.385 0.379 0.385 819,721 0.3792 1.43%
2008-07-30 0 1.400 1.390 1.450 1.400 1.400 54,000 75,600 1.4000 0.379 0.376 0.393 0.379 0.379 199,392 0.3792 -1.41%
2008-07-29 0 1.420 1.380 1.430 1.400 1.420 38,000 53,360 1.4042 0.385 0.374 0.387 0.379 0.385 140,313 0.3803 1.43%
2008-07-28 0 1.400 1.380 1.400 1.400 1.400 10,000 14,000 1.4000 0.379 0.374 0.379 0.379 0.379 36,924 0.3792 0.00%
2008-07-25 0 1.400 1.400 1.440 1.380 1.400 56,000 78,280 1.3979 0.379 0.379 0.390 0.374 0.379 206,776 0.3786 -2.78%
2008-07-24 0 1.440 1.400 1.440 - - 0 0 - 0.390 0.379 0.390 - - 0 - 0.00%
2008-07-23 0 1.440 1.400 1.440 1.430 1.450 20,000 28,800 1.4400 0.390 0.379 0.390 0.387 0.393 73,849 0.3900 4.35%
2008-07-22 0 1.380 1.380 1.400 1.380 1.420 240,000 335,940 1.3998 0.374 0.374 0.379 0.374 0.385 886,185 0.3791 -1.43%
2008-07-21 0 1.400 1.330 1.400 1.400 1.440 122,000 172,300 1.4123 0.379 0.360 0.379 0.379 0.390 450,477 0.3825 -3.45%
2008-07-18 0 1.450 1.440 1.450 1.400 1.450 274,000 395,340 1.4428 0.393 0.390 0.393 0.379 0.393 1,011,728 0.3908 0.00%
2008-07-17 0 1.450 1.440 1.450 1.430 1.480 36,000 52,580 1.4606 0.393 0.390 0.393 0.387 0.401 132,928 0.3956 -1.36%
2008-07-16 0 1.470 1.430 1.470 1.450 1.470 238,000 345,160 1.4503 0.398 0.387 0.398 0.393 0.398 878,800 0.3928 0.00%
2008-07-15 0 1.470 1.460 1.490 - - 0 0 - 0.398 0.395 0.404 - - 0 - 0.00%
2008-07-14 0 1.470 1.460 1.500 1.470 1.470 114,000 167,580 1.4700 0.398 0.395 0.406 0.398 0.398 420,938 0.3981 0.00%
2008-07-11 0 1.470 1.470 1.510 1.470 1.470 20,000 29,400 1.4700 0.398 0.398 0.409 0.398 0.398 73,849 0.3981 -1.34%
2008-07-10 0 1.490 1.470 1.490 1.480 1.490 172,000 254,640 1.4805 0.404 0.398 0.404 0.401 0.404 635,099 0.4009 0.68%
2008-07-09 0 1.480 1.460 1.480 1.470 1.480 74,000 108,820 1.4705 0.401 0.395 0.401 0.398 0.401 273,240 0.3983 0.68%
2008-07-08 0 1.470 1.450 1.470 1.470 1.470 20,000 29,400 1.4700 0.398 0.393 0.398 0.398 0.398 73,849 0.3981 0.68%
2008-07-07 0 1.460 1.460 1.470 1.450 1.480 196,000 286,100 1.4597 0.395 0.395 0.398 0.393 0.401 723,718 0.3953 0.69%
2008-07-04 0 1.450 1.450 1.480 1.450 1.480 50,000 72,760 1.4552 0.393 0.393 0.401 0.393 0.401 184,622 0.3941 0.00%
2008-07-03 0 1.450 1.340 1.480 1.450 1.460 96,000 139,500 1.4531 0.393 0.363 0.401 0.393 0.395 354,474 0.3935 -2.03%
2008-07-02 0 1.480 1.460 1.480 1.480 1.480 50,000 74,000 1.4800 0.401 0.395 0.401 0.401 0.401 184,622 0.4008 0.00%
2008-06-30 0 1.480 1.460 1.490 1.480 1.500 120,000 179,000 1.4917 0.401 0.395 0.404 0.401 0.406 443,092 0.4040 0.00%
2008-06-27 0 1.480 1.460 1.590 1.480 1.500 70,000 103,800 1.4829 0.401 0.395 0.431 0.401 0.406 258,471 0.4016 0.00%
2008-06-26 0 1.480 1.470 1.490 - - 0 0 - 0.401 0.398 0.404 - - 0 - 0.00%
2008-06-25 0 1.480 1.460 1.490 - - 0 0 - 0.401 0.395 0.404 - - 0 - 0.00%
2008-06-24 0 1.480 1.470 1.500 1.480 1.480 30,000 44,400 1.4800 0.401 0.398 0.406 0.401 0.401 110,773 0.4008 -1.33%
2008-06-23 0 1.500 1.480 1.540 - - 0 0 - 0.406 0.401 0.417 - - 0 - 0.00%
2008-06-20 0 1.500 1.500 1.550 - - 0 0 - 0.406 0.406 0.420 - - 0 - 1.35%
2008-06-19 0 1.480 1.480 1.520 1.480 1.480 6,000 8,880 1.4800 0.401 0.401 0.412 0.401 0.401 22,155 0.4008 -2.63%
2008-06-18 0 1.520 1.470 1.520 - - 0 0 - 0.412 0.398 0.412 - - 0 - -1.94%
2008-06-17 0 1.550 1.460 1.550 1.490 1.560 50,000 75,200 1.5040 0.420 0.395 0.420 0.404 0.422 184,622 0.4073 4.73%
2008-06-16 0 1.480 1.470 1.490 1.480 1.480 50,000 74,000 1.4800 0.401 0.398 0.404 0.401 0.401 184,622 0.4008 0.68%
2008-06-13 0 1.470 1.460 1.500 1.470 1.470 120,000 176,400 1.4700 0.398 0.395 0.406 0.398 0.398 443,092 0.3981 0.00%
2008-06-12 0 1.470 1.470 1.500 1.470 1.480 222,000 327,020 1.4731 0.398 0.398 0.406 0.398 0.401 819,721 0.3989 -1.34%
2008-06-11 0 1.490 1.490 1.500 1.480 1.500 72,000 107,620 1.4947 0.404 0.404 0.406 0.401 0.406 265,855 0.4048 1.36%
2008-06-10 0 1.470 1.470 1.500 1.470 1.500 16,000 23,780 1.4863 0.398 0.398 0.406 0.398 0.406 59,079 0.4025 -2.00%
2008-06-06 0 1.500 1.480 1.500 1.500 1.500 46,000 69,000 1.5000 0.406 0.401 0.406 0.406 0.406 169,852 0.4062 0.00%
2008-06-05 0 1.500 1.480 1.510 1.500 1.500 36,000 54,000 1.5000 0.406 0.401 0.409 0.406 0.406 132,928 0.4062 1.35%
2008-06-04 0 1.480 1.470 1.480 1.480 1.480 90,000 133,200 1.4800 0.401 0.398 0.401 0.401 0.401 332,319 0.4008 -0.67%
2008-06-03 0 1.490 1.490 1.500 1.490 1.500 168,000 250,860 1.4932 0.404 0.404 0.406 0.404 0.406 620,329 0.4044 -0.67%
2008-06-02 0 1.500 1.480 1.500 1.500 1.500 270,000 405,000 1.5000 0.406 0.401 0.406 0.406 0.406 996,958 0.4062 0.00%
2008-05-30 0 1.500 1.480 1.500 - - 0 0 - 0.406 0.401 0.406 - - 0 - -0.66%
2008-05-29 0 1.510 1.470 1.510 1.500 1.510 190,000 286,100 1.5058 0.409 0.398 0.409 0.406 0.409 701,563 0.4078 0.67%
2008-05-28 0 1.500 1.470 1.500 1.500 1.500 34,000 51,000 1.5000 0.406 0.398 0.406 0.406 0.406 125,543 0.4062 -0.66%
2008-05-27 0 1.510 1.460 1.510 1.510 1.510 20,000 30,200 1.5100 0.409 0.395 0.409 0.409 0.409 73,849 0.4089 0.00%
2008-05-26 0 1.510 1.470 1.510 1.510 1.510 14,000 21,140 1.5100 0.409 0.398 0.409 0.409 0.409 51,694 0.4089 0.00%
2008-05-23 0 1.510 1.470 1.510 1.510 1.510 20,000 30,200 1.5100 0.409 0.398 0.409 0.409 0.409 73,849 0.4089 2.72%
2008-05-22 0 1.470 1.470 1.490 1.470 1.500 350,000 519,400 1.4840 0.398 0.398 0.404 0.398 0.406 1,292,353 0.4019 -3.29%
2008-05-21 0 1.520 1.510 1.520 1.510 1.520 182,000 276,540 1.5195 0.412 0.409 0.412 0.409 0.412 672,023 0.4115 1.33%
2008-05-20 0 1.500 1.490 1.510 1.500 1.510 70,000 105,200 1.5029 0.406 0.404 0.409 0.406 0.409 258,471 0.4070 -0.66%
2008-05-19 0 1.510 1.490 1.530 1.500 1.510 136,000 204,500 1.5037 0.409 0.404 0.414 0.406 0.409 502,171 0.4072 0.00%
2008-05-16 0 1.510 1.490 1.560 1.510 1.510 22,000 33,220 1.5100 0.409 0.404 0.422 0.409 0.409 81,234 0.4089 0.00%
2008-05-15 0 1.510 1.510 1.530 1.500 1.510 90,000 135,400 1.5044 0.409 0.409 0.414 0.406 0.409 332,319 0.4074 0.00%
2008-05-14 0 1.510 1.500 1.510 1.510 1.510 10,000 15,100 1.5100 0.409 0.406 0.409 0.409 0.409 36,924 0.4089 0.00%
2008-05-13 0 1.510 1.510 1.560 1.500 1.510 46,000 69,060 1.5013 0.409 0.409 0.422 0.406 0.409 169,852 0.4066 0.67%
2008-05-09 0 1.500 1.500 1.530 1.480 1.480 108,000 160,760 1.4885 0.406 0.406 0.414 0.401 0.401 398,783 0.4031 -1.32%
2008-05-08 0 1.520 1.480 1.520 1.480 1.520 144,000 213,360 1.4817 0.412 0.401 0.412 0.401 0.412 531,711 0.4013 2.70%
2008-05-07 0 1.480 1.480 1.510 1.480 1.500 68,000 101,000 1.4853 0.401 0.401 0.409 0.401 0.406 251,086 0.4023 0.00%
2008-05-06 0 1.480 1.480 1.530 1.480 1.500 106,000 158,000 1.4906 0.401 0.401 0.414 0.401 0.406 391,398 0.4037 -3.27%
2008-05-05 0 1.530 1.500 1.530 1.530 1.530 48,000 73,440 1.5300 0.414 0.406 0.414 0.414 0.414 177,237 0.4144 2.00%
2008-05-02 0 1.500 1.470 1.530 - - 42,000 63,840 1.5200 0.406 0.398 0.414 - - 155,082 0.4117 0.00%
2008-04-30 0 1.500 1.490 1.550 - - 60,000 90,000 1.5000 0.406 0.404 0.420 - - 221,546 0.4062 0.00%
2008-04-29 0 1.500 1.500 1.560 1.500 1.500 70,000 105,000 1.5000 0.406 0.406 0.422 0.406 0.406 258,471 0.4062 0.00%
2008-04-28 0 1.500 1.500 1.560 1.500 1.500 32,000 48,000 1.5000 0.406 0.406 0.422 0.406 0.406 118,158 0.4062 0.00%
2008-04-25 0 1.500 1.500 1.560 - - 0 0 - 0.406 0.406 0.422 - - 0 - 0.00%
2008-04-24 0 1.500 1.500 1.550 1.500 1.500 4,000 6,000 1.5000 0.406 0.406 0.420 0.406 0.406 14,770 0.4062 0.00%
2008-04-23 0 1.500 1.500 1.560 1.500 1.540 28,000 42,720 1.5257 0.406 0.406 0.422 0.406 0.417 103,388 0.4132 -2.60%
2008-04-22 0 1.540 1.500 1.540 1.530 1.560 32,000 49,540 1.5481 0.417 0.406 0.417 0.414 0.422 118,158 0.4193 2.67%
2008-04-21 0 1.500 1.500 1.540 1.500 1.560 28,000 43,200 1.5429 0.406 0.406 0.417 0.406 0.422 103,388 0.4178 -2.60%
2008-04-18 0 1.540 1.480 1.540 1.500 1.540 40,000 60,320 1.5080 0.417 0.401 0.417 0.406 0.417 147,697 0.4084 2.67%
2008-04-17 0 1.500 1.500 1.520 1.500 1.510 54,000 81,200 1.5037 0.406 0.406 0.412 0.406 0.409 199,392 0.4072 0.00%
2008-04-16 0 1.500 1.500 1.560 1.500 1.500 40,000 60,000 1.5000 0.406 0.406 0.422 0.406 0.406 147,697 0.4062 -0.66%
2008-04-15 0 1.510 1.480 1.560 - - 0 0 - 0.409 0.401 0.422 - - 0 - 0.00%
2008-04-14 0 1.510 1.500 1.560 - - 0 0 - 0.409 0.406 0.422 - - 0 - 0.00%
2008-04-11 0 1.510 1.510 1.560 1.500 1.510 22,000 33,120 1.5055 0.409 0.409 0.422 0.406 0.409 81,234 0.4077 -2.58%
2008-04-10 0 1.550 1.490 1.560 1.550 1.550 38,000 58,900 1.5500 0.420 0.404 0.422 0.420 0.420 140,313 0.4198 3.33%
2008-04-09 0 1.500 1.500 1.550 1.500 1.500 12,000 18,000 1.5000 0.406 0.406 0.420 0.406 0.406 44,309 0.4062 -2.60%
2008-04-08 0 1.540 1.470 1.540 1.550 1.550 100,000 155,000 1.5500 0.417 0.398 0.417 0.420 0.420 369,244 0.4198 1.99%
2008-04-07 0 1.510 1.480 1.560 - - 0 0 - 0.409 0.401 0.422 - - 0 - 0.00%
2008-04-03 0 1.510 1.480 1.540 - - 0 0 - 0.409 0.401 0.417 - - 0 - 0.00%
2008-04-02 0 1.510 1.500 1.510 1.520 1.520 20,000 30,400 1.5200 0.409 0.406 0.409 0.412 0.412 73,849 0.4117 0.00%
2008-04-01 0 1.510 1.460 1.560 - - 0 0 - 0.409 0.395 0.422 - - 0 - 0.00%
2008-03-31 0 1.510 1.460 1.560 - - 0 0 - 0.409 0.395 0.422 - - 0 - 0.00%
2008-03-28 0 1.510 1.510 1.530 1.510 1.550 162,000 249,700 1.5414 0.409 0.409 0.414 0.409 0.420 598,175 0.4174 2.72%
2008-03-27 0 1.470 1.470 1.540 1.450 1.450 20,000 29,000 1.4500 0.398 0.398 0.417 0.393 0.393 73,849 0.3927 -2.65%
2008-03-26 0 1.510 1.450 1.550 - - 0 0 - 0.409 0.393 0.420 - - 0 - 0.00%
2008-03-25 0 1.510 1.450 1.560 1.510 1.540 110,000 166,700 1.5155 0.409 0.393 0.422 0.409 0.417 406,168 0.4104 -3.21%
2008-03-20 0 1.560 1.540 1.560 1.530 1.560 18,000 27,660 1.5367 0.422 0.417 0.422 0.414 0.422 66,464 0.4162 1.96%
2008-03-19 0 1.530 1.530 1.560 1.520 1.520 10,000 15,200 1.5200 0.414 0.414 0.422 0.412 0.412 36,924 0.4117 2.68%
2008-03-18 0 1.490 1.440 1.490 - - 0 0 - 0.404 0.390 0.404 - - 0 - 0.00%
2008-03-17 0 1.490 1.450 1.500 - - 0 0 - 0.404 0.393 0.406 - - 0 - 0.00%
2008-03-14 0 1.490 1.470 1.520 1.450 1.490 154,000 224,500 1.4578 0.404 0.398 0.412 0.393 0.404 568,635 0.3948 0.00%
2008-03-13 0 1.490 1.490 1.520 1.450 1.450 2,000 2,900 1.4500 0.404 0.404 0.412 0.393 0.393 7,385 0.3927 -1.32%
2008-03-12 0 1.510 1.450 1.510 1.500 1.510 76,000 114,360 1.5047 0.409 0.393 0.409 0.406 0.409 280,625 0.4075 -0.66%
2008-03-11 0 1.520 1.480 1.520 1.490 1.490 40,000 59,600 1.4900 0.412 0.401 0.412 0.404 0.404 147,697 0.4035 -1.30%
2008-03-10 0 1.540 1.480 1.540 1.540 1.540 60,000 92,400 1.5400 0.417 0.401 0.417 0.417 0.417 221,546 0.4171 2.67%
2008-03-07 0 1.500 1.480 1.500 - - 0 0 - 0.406 0.401 0.406 - - 0 - 0.00%
2008-03-06 0 1.500 1.480 1.500 1.500 1.500 158,000 237,000 1.5000 0.406 0.401 0.406 0.406 0.406 583,405 0.4062 0.00%
2008-03-05 0 1.500 1.500 1.540 1.500 1.500 80,000 120,000 1.5000 0.406 0.406 0.417 0.406 0.406 295,395 0.4062 -1.32%
2008-03-04 0 1.520 1.500 1.540 1.520 1.520 20,000 30,400 1.5200 0.412 0.406 0.417 0.412 0.412 73,849 0.4117 0.00%
2008-03-03 0 1.520 1.490 1.540 - - 0 0 - 0.412 0.404 0.417 - - 0 - 0.00%
2008-02-29 0 1.520 1.490 1.550 - - 0 0 - 0.412 0.404 0.420 - - 0 - 0.00%
2008-02-28 0 1.520 1.490 1.560 - - 0 0 - 0.412 0.404 0.422 - - 0 - 0.00%
2008-02-27 0 1.520 1.480 1.560 - - 0 0 - 0.412 0.401 0.422 - - 0 - 0.00%
2008-02-26 0 1.520 1.520 1.560 1.500 1.500 4,000 6,000 1.5000 0.412 0.412 0.422 0.406 0.406 14,770 0.4062 1.33%
2008-02-25 0 1.500 1.480 1.570 1.490 1.510 70,000 105,080 1.5011 0.406 0.401 0.425 0.404 0.409 258,471 0.4065 -0.66%
2008-02-22 0 1.510 1.490 1.540 1.500 1.510 74,990 112,695 1.5028 0.409 0.404 0.417 0.406 0.409 276,896 0.4070 -2.58%
2008-02-21 0 1.550 1.470 1.550 1.500 1.550 28,000 42,100 1.5036 0.420 0.398 0.420 0.406 0.420 103,388 0.4072 0.65%
2008-02-20 0 1.540 1.500 1.580 - - 0 0 - 0.417 0.406 0.428 - - 0 - 0.00%
2008-02-19 0 1.540 1.480 1.590 - - 0 0 - 0.417 0.401 0.431 - - 0 - 0.00%
2008-02-18 0 1.540 1.500 1.580 - - 0 0 - 0.417 0.406 0.428 - - 0 - 0.00%
2008-02-15 0 1.540 1.480 1.540 1.540 1.540 30,000 46,200 1.5400 0.417 0.401 0.417 0.417 0.417 110,773 0.4171 -2.53%
2008-02-14 0 1.580 1.540 1.580 1.540 1.590 30,000 46,700 1.5567 0.428 0.417 0.428 0.417 0.431 110,773 0.4216 5.33%
2008-02-13 0 1.500 1.430 1.520 1.500 1.540 48,000 72,320 1.5067 0.406 0.387 0.412 0.406 0.417 177,237 0.4080 -2.60%
2008-02-12 0 1.540 1.510 1.540 - - 10,000 15,200 1.5200 0.417 0.409 0.417 - - 36,924 0.4117 0.00%
2008-02-11 0 1.540 1.440 1.560 - - 0 0 - 0.417 0.390 0.422 - - 0 - 0.00%
2008-02-06 0 1.540 1.440 1.590 1.540 1.540 50,000 77,000 1.5400 0.417 0.390 0.431 0.417 0.417 184,622 0.4171 0.00%
2008-02-05 0 1.540 1.500 1.540 - - 0 0 - 0.417 0.406 0.417 - - 0 - 0.00%
2008-02-04 0 1.540 1.450 1.540 1.540 1.540 72,000 110,880 1.5400 0.417 0.393 0.417 0.417 0.417 265,855 0.4171 0.00%
2008-02-01 0 1.540 1.500 1.540 - - 0 0 - 0.417 0.406 0.417 - - 0 - -0.65%
2008-01-31 0 1.550 1.470 1.550 - - 0 0 - 0.420 0.398 0.420 - - 0 - 0.00%
2008-01-30 0 1.550 1.480 1.550 1.550 1.550 2,000 3,100 1.5500 0.420 0.401 0.420 0.420 0.420 7,385 0.4198 4.03%
2008-01-29 0 1.490 1.450 1.550 - - 0 0 - 0.404 0.393 0.420 - - 0 - 0.00%
2008-01-28 0 1.490 1.430 1.540 - - 0 0 - 0.404 0.387 0.417 - - 0 - 0.00%
2008-01-25 0 1.490 1.490 1.540 1.480 1.540 8,000 12,080 1.5100 0.404 0.404 0.417 0.401 0.417 29,539 0.4089 -3.87%
2008-01-24 0 1.550 1.450 1.550 1.460 1.550 40,000 59,700 1.4925 0.420 0.393 0.420 0.395 0.420 147,697 0.4042 3.33%
2008-01-23 0 1.500 1.450 1.500 1.500 1.500 110,000 165,000 1.5000 0.406 0.393 0.406 0.406 0.406 406,168 0.4062 0.00%
2008-01-22 0 1.500 1.350 1.500 - - 0 0 - 0.406 0.366 0.406 - - 0 - 0.00%
2008-01-21 0 1.500 1.460 1.530 1.500 1.530 108,000 163,140 1.5106 0.406 0.395 0.414 0.406 0.414 398,783 0.4091 -2.60%
2008-01-18 0 1.540 1.470 1.550 1.470 1.540 12,000 17,780 1.4817 0.417 0.398 0.420 0.398 0.417 44,309 0.4013 1.99%
2008-01-17 0 1.510 1.450 1.530 - - 0 0 - 0.409 0.393 0.414 - - 0 - 0.00%
2008-01-16 0 1.510 1.310 1.510 1.450 1.510 76,000 110,960 1.4600 0.409 0.355 0.409 0.393 0.409 280,625 0.3954 4.14%
2008-01-15 0 1.450 1.450 1.590 - - 0 0 - 0.393 0.393 0.431 - - 0 - 0.00%
2008-01-14 0 1.450 1.450 1.560 1.450 1.450 20,000 29,000 1.4500 0.393 0.393 0.422 0.393 0.393 73,849 0.3927 -3.33%
2008-01-11 0 1.500 1.450 1.540 1.460 1.500 20,000 29,840 1.4920 0.406 0.393 0.417 0.395 0.406 73,849 0.4041 0.00%
2008-01-10 0 1.500 1.500 1.560 - - 0 0 - 0.406 0.406 0.422 - - 0 - 0.00%
2008-01-09 0 1.500 1.450 1.500 - - 0 0 - 0.406 0.393 0.406 - - 0 - 0.00%
2008-01-08 0 1.500 1.480 1.550 - - 0 0 - 0.406 0.401 0.420 - - 0 - 0.00%
2008-01-07 0 1.500 1.490 1.540 1.500 1.500 38,000 57,000 1.5000 0.406 0.404 0.417 0.406 0.406 140,313 0.4062 -2.60%
2008-01-04 0 1.540 1.450 1.550 1.500 1.540 170,000 255,800 1.5047 0.417 0.393 0.420 0.406 0.417 627,714 0.4075 -1.28%
2008-01-03 0 1.560 1.540 1.560 - - 0 0 - 0.422 0.417 0.422 - - 0 - -1.89%
2008-01-02 0 1.590 1.510 1.600 - - 0 0 - 0.431 0.409 0.433 - - 0 - 0.00%
2007-12-31 0 1.590 1.500 1.600 - - 0 0 - 0.431 0.406 0.433 - - 0 - 0.00%
2007-12-28 0 1.590 1.580 1.650 - - 0 0 - 0.431 0.428 0.447 - - 0 - 0.00%
2007-12-27 0 1.590 1.510 1.800 - - 0 0 - 0.431 0.409 0.487 - - 0 - 0.00%
2007-12-24 0 1.590 1.510 1.640 - - 0 0 - 0.431 0.409 0.444 - - 0 - 0.00%
2007-12-21 0 1.590 1.590 1.600 1.500 1.550 180,000 274,680 1.5260 0.431 0.431 0.433 0.406 0.420 664,639 0.4133 -2.45%
2007-12-20 0 1.630 1.560 1.630 - - 0 0 - 0.441 0.422 0.441 - - 0 - 0.00%
2007-12-19 0 1.630 1.520 1.630 - - 0 0 - 0.441 0.412 0.441 - - 0 - -1.21%
2007-12-18 0 1.650 1.650 1.850 1.530 1.820 46,000 71,140 1.5465 0.447 0.447 0.501 0.414 0.493 169,852 0.4188 4.43%
2007-12-17 0 1.580 1.470 1.590 1.560 1.580 154,000 242,240 1.5730 0.428 0.398 0.431 0.422 0.428 568,635 0.4260 1.28%
2007-12-14 0 1.560 1.420 1.560 1.560 1.560 2,000 3,120 1.5600 0.422 0.385 0.422 0.422 0.422 7,385 0.4225 1.30%
2007-12-13 0 1.540 1.440 1.560 - - 0 0 - 0.417 0.390 0.422 - - 0 - 0.00%
2007-12-12 0 1.540 1.450 1.560 - - 0 0 - 0.417 0.393 0.422 - - 0 - 0.00%
2007-12-11 0 1.540 1.460 1.560 1.540 1.540 10,000 15,400 1.5400 0.417 0.395 0.422 0.417 0.417 36,924 0.4171 -1.28%
2007-12-10 0 1.560 1.540 1.560 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2007-12-07 0 1.560 1.500 1.570 - - 48,000 72,000 1.5000 0.422 0.406 0.425 - - 177,237 0.4062 0.00%
2007-12-06 0 1.560 1.500 1.560 - - 0 0 - 0.422 0.406 0.422 - - 0 - 0.00%
2007-12-05 0 1.560 1.500 1.560 1.560 1.560 6,000 9,360 1.5600 0.422 0.406 0.422 0.422 0.422 22,155 0.4225 0.00%
2007-12-04 0 1.560 1.500 1.560 - - 0 0 - 0.422 0.406 0.422 - - 0 - 0.00%
2007-12-03 0 1.560 1.500 1.570 1.560 1.560 60,000 90,640 1.5107 0.422 0.406 0.425 0.422 0.422 221,546 0.4091 0.00%
2007-11-30 0 1.560 1.460 1.560 - - 0 0 - 0.422 0.395 0.422 - - 0 - 0.00%
2007-11-29 0 1.560 - 1.560 1.560 1.560 32,000 49,920 1.5600 0.422 - 0.422 0.422 0.422 118,158 0.4225 0.00%
2007-11-28 0 1.560 1.500 1.560 1.560 1.560 30,000 46,800 1.5600 0.422 0.406 0.422 0.422 0.422 110,773 0.4225 1.30%
2007-11-27 0 1.540 1.440 1.570 1.540 1.540 16,000 24,640 1.5400 0.417 0.390 0.425 0.417 0.417 59,079 0.4171 0.00%
2007-11-26 0 1.540 - 1.540 1.540 1.540 10,000 15,400 1.5400 0.417 - 0.417 0.417 0.417 36,924 0.4171 0.00%
2007-11-23 0 1.540 1.490 1.540 1.500 1.540 162,000 246,480 1.5215 0.417 0.404 0.417 0.406 0.417 598,175 0.4121 0.65%
2007-11-22 0 1.530 1.480 1.530 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2007-11-21 0 1.530 1.400 1.530 - - 0 0 - 0.414 0.379 0.414 - - 0 - 0.00%
2007-11-20 0 1.530 1.450 1.530 - - 0 0 - 0.414 0.393 0.414 - - 0 - 0.00%
2007-11-19 0 1.530 1.520 1.530 - - 0 0 - 0.414 0.412 0.414 - - 0 - 0.00%
2007-11-16 0 1.530 1.480 1.550 - - 0 0 - 0.414 0.401 0.420 - - 0 - 0.00%
2007-11-15 0 1.530 1.490 1.540 - - 0 0 - 0.414 0.404 0.417 - - 0 - 0.00%
2007-11-14 0 1.530 1.520 1.550 1.530 1.540 570,000 877,420 1.5393 0.414 0.412 0.420 0.414 0.417 2,104,689 0.4169 2.00%
2007-11-13 0 1.500 1.470 1.530 - - 4,000 6,120 1.5300 0.406 0.398 0.414 - - 14,770 0.4144 0.00%
2007-11-12 0 1.500 1.440 1.530 1.500 1.500 16,000 24,000 1.5000 0.406 0.390 0.414 0.406 0.406 59,079 0.4062 -2.60%
2007-11-09 0 1.540 1.530 1.540 - - 0 0 - 0.417 0.414 0.417 - - 0 - 0.00%
2007-11-08 0 1.540 1.500 1.550 1.530 1.540 62,000 95,060 1.5332 0.417 0.406 0.420 0.414 0.417 228,931 0.4152 0.00%
2007-11-07 0 1.540 1.470 1.540 1.540 1.540 104,000 160,160 1.5400 0.417 0.398 0.417 0.417 0.417 384,013 0.4171 2.67%
2007-11-06 0 1.500 1.480 1.550 1.500 1.500 20,000 30,000 1.5000 0.406 0.401 0.420 0.406 0.406 73,849 0.4062 1.35%
2007-11-05 0 1.480 1.480 1.550 1.480 1.480 20,000 29,600 1.4800 0.401 0.401 0.420 0.401 0.401 73,849 0.4008 -2.63%
2007-11-02 0 1.520 1.470 1.550 - - 0 0 - 0.412 0.398 0.420 - - 0 - 0.00%
2007-11-01 0 1.520 1.500 1.550 1.520 1.520 40,000 60,800 1.5200 0.412 0.406 0.420 0.412 0.412 147,697 0.4117 0.00%
2007-10-31 0 1.520 1.480 1.540 1.520 1.520 12,000 18,240 1.5200 0.412 0.401 0.417 0.412 0.412 44,309 0.4117 0.00%
2007-10-30 0 1.520 1.460 1.520 - - 0 0 - 0.412 0.395 0.412 - - 0 - -1.30%
2007-10-29 0 1.540 1.510 1.540 1.540 1.540 30,000 46,200 1.5400 0.417 0.409 0.417 0.417 0.417 110,773 0.4171 1.32%
2007-10-26 0 1.520 1.520 1.530 1.510 1.520 32,000 48,440 1.5138 0.412 0.412 0.414 0.409 0.412 118,158 0.4100 0.66%
2007-10-25 0 1.510 1.490 1.510 - - 0 0 - 0.409 0.404 0.409 - - 0 - -1.31%
2007-10-24 0 1.530 1.500 1.530 1.540 1.540 20,000 30,800 1.5400 0.414 0.406 0.414 0.417 0.417 73,849 0.4171 0.00%
2007-10-23 0 1.530 1.490 1.530 - - 0 0 - 0.414 0.404 0.414 - - 0 - -1.29%
2007-10-22 0 1.550 1.480 1.550 1.500 1.550 32,000 48,100 1.5031 0.420 0.401 0.420 0.406 0.420 118,158 0.4071 3.33%
2007-10-18 0 1.500 1.500 1.550 1.500 1.500 52,000 78,000 1.5000 0.406 0.406 0.420 0.406 0.406 192,007 0.4062 -3.23%
2007-10-17 0 1.550 1.500 1.550 1.550 1.550 12,000 18,600 1.5500 0.420 0.406 0.420 0.420 0.420 44,309 0.4198 4.73%
2007-10-16 0 1.480 1.480 1.550 1.480 1.500 106,000 157,980 1.4904 0.401 0.401 0.420 0.401 0.406 391,398 0.4036 -1.33%
2007-10-15 0 1.500 1.490 1.520 1.500 1.520 30,000 45,400 1.5133 0.406 0.404 0.412 0.406 0.412 110,773 0.4098 -1.32%
2007-10-12 0 1.520 1.500 1.580 1.520 1.520 54,000 82,080 1.5200 0.412 0.406 0.428 0.412 0.412 199,392 0.4117 0.00%
2007-10-11 0 1.520 1.500 1.530 1.520 1.550 100,000 153,400 1.5340 0.412 0.406 0.414 0.412 0.420 369,244 0.4154 0.00%
2007-10-10 0 1.520 1.480 1.530 1.510 1.530 58,000 87,940 1.5162 0.412 0.401 0.414 0.409 0.414 214,161 0.4106 0.00%
2007-10-09 0 1.520 1.520 1.560 1.520 1.530 68,000 103,640 1.5241 0.412 0.412 0.422 0.412 0.414 251,086 0.4128 -0.65%
2007-10-08 0 1.530 1.530 1.540 1.530 1.550 126,000 193,020 1.5319 0.414 0.414 0.417 0.414 0.420 465,247 0.4149 0.00%
2007-10-05 0 1.530 1.510 1.530 1.530 1.530 2,000 3,060 1.5300 0.414 0.409 0.414 0.414 0.414 7,385 0.4144 -0.65%
2007-10-04 0 1.540 1.480 1.540 1.500 1.540 84,000 126,160 1.5019 0.417 0.401 0.417 0.406 0.417 310,165 0.4068 2.67%
2007-10-03 0 1.500 1.490 1.500 1.500 1.550 236,000 357,280 1.5139 0.406 0.404 0.406 0.406 0.420 871,415 0.4100 1.35%
2007-10-02 0 1.480 1.450 1.480 1.480 1.520 174,000 260,000 1.4943 0.401 0.393 0.401 0.401 0.412 642,484 0.4047 -2.63%
2007-09-28 0 1.520 1.500 1.520 1.520 1.520 74,000 112,480 1.5200 0.412 0.406 0.412 0.412 0.412 273,240 0.4117 -3.80%
2007-09-27 0 1.580 1.510 1.580 1.440 1.580 116,000 172,440 1.4866 0.428 0.409 0.428 0.390 0.428 428,323 0.4026 0.00%
2007-09-25 0 1.580 1.520 1.580 1.580 1.580 2,000 3,160 1.5800 0.428 0.412 0.428 0.428 0.428 7,385 0.4279 1.28%
2007-09-24 0 1.560 1.530 1.560 1.600 1.600 20,000 32,000 1.6000 0.422 0.414 0.422 0.433 0.433 73,849 0.4333 -0.64%
2007-09-21 0 1.570 1.490 1.580 1.570 1.580 110,000 173,200 1.5745 0.425 0.404 0.428 0.425 0.428 406,168 0.4264 2.61%
2007-09-20 0 1.530 1.530 1.610 1.520 1.570 42,000 64,120 1.5267 0.414 0.414 0.436 0.412 0.425 155,082 0.4135 0.00%
2007-09-19 0 1.530 1.530 1.580 1.530 1.530 30,000 45,900 1.5300 0.414 0.414 0.428 0.414 0.414 110,773 0.4144 -3.16%
2007-09-18 0 1.580 1.530 1.580 1.580 1.580 16,000 25,280 1.5800 0.428 0.414 0.428 0.428 0.428 59,079 0.4279 0.00%
2007-09-17 0 1.580 1.500 1.580 - - 0 0 - 0.428 0.406 0.428 - - 0 - -2.47%
2007-09-14 0 1.620 1.530 1.620 1.530 1.620 48,000 75,260 1.5679 0.439 0.414 0.439 0.414 0.439 177,237 0.4246 6.58%
2007-09-13 0 1.520 1.520 1.580 1.520 1.520 20,000 30,400 1.5200 0.412 0.412 0.428 0.412 0.412 73,849 0.4117 0.66%
2007-09-12 0 1.510 1.500 1.590 1.510 1.510 30,000 45,300 1.5100 0.409 0.406 0.431 0.409 0.409 110,773 0.4089 0.00%
2007-09-11 0 1.510 1.500 1.590 1.500 1.510 98,000 147,500 1.5051 0.409 0.406 0.431 0.406 0.409 361,859 0.4076 -0.66%
2007-09-10 0 1.520 1.520 1.550 1.510 1.530 122,000 185,340 1.5192 0.412 0.412 0.420 0.409 0.414 450,477 0.4114 -5.00%
2007-09-07 0 1.600 1.530 1.600 - - 0 0 - 0.433 0.414 0.433 - - 0 - 0.00%
2007-09-06 0 1.600 1.520 1.620 1.600 1.600 2,000 3,200 1.6000 0.433 0.412 0.439 0.433 0.433 7,385 0.4333 -0.62%
2007-09-05 0 1.610 1.550 1.610 1.580 1.620 30,000 47,560 1.5853 0.436 0.420 0.436 0.428 0.439 110,773 0.4293 5.92%
2007-09-04 0 1.520 1.520 1.580 1.400 1.580 50,000 75,200 1.5040 0.412 0.412 0.428 0.379 0.428 184,622 0.4073 0.00%
2007-09-03 0 1.520 1.520 1.580 1.480 1.520 14,000 20,880 1.4914 0.412 0.412 0.428 0.401 0.412 51,694 0.4039 -6.17%
2007-08-31 0 1.620 1.500 1.620 1.630 1.630 2,000 3,260 1.6300 0.439 0.406 0.439 0.441 0.441 7,385 0.4414 0.00%
2007-08-30 0 1.620 1.480 1.620 1.520 1.520 10,000 15,200 1.5200 0.439 0.401 0.439 0.412 0.412 36,924 0.4117 0.00%
2007-08-29 0 1.620 1.550 1.630 1.550 1.680 32,000 51,260 1.6019 0.439 0.420 0.441 0.420 0.455 118,158 0.4338 4.52%
2007-08-28 0 1.550 1.500 1.550 1.410 1.550 136,000 203,680 1.4976 0.420 0.406 0.420 0.382 0.420 502,171 0.4056 -4.91%
2007-08-27 0 1.630 1.510 1.640 - - 0 0 - 0.441 0.409 0.444 - - 0 - 0.00%
2007-08-24 0 1.630 1.550 1.630 1.620 1.640 106,000 173,120 1.6332 0.441 0.420 0.441 0.439 0.444 391,398 0.4423 -0.61%
2007-08-23 0 1.640 1.560 1.640 1.510 1.640 58,000 93,200 1.6069 0.444 0.422 0.444 0.409 0.444 214,161 0.4352 1.86%
2007-08-22 0 1.730 1.700 1.750 1.680 1.730 134,000 230,860 1.7228 0.436 0.428 0.441 0.423 0.436 531,665 0.4342 0.58%
2007-08-21 0 1.720 1.670 1.720 1.720 1.730 122,000 210,940 1.7290 0.434 0.421 0.434 0.434 0.436 484,053 0.4358 2.38%
2007-08-20 0 1.680 1.660 1.680 1.600 1.690 104,000 170,120 1.6358 0.423 0.418 0.423 0.403 0.426 412,636 0.4123 5.00%
2007-08-17 0 1.600 1.600 1.700 1.550 1.620 70,000 112,520 1.6074 0.403 0.403 0.428 0.391 0.408 277,735 0.4051 -2.44%
2007-08-16 0 1.640 1.640 1.730 1.620 1.680 92,000 152,180 1.6541 0.413 0.413 0.436 0.408 0.423 365,024 0.4169 -5.20%
2007-08-15 0 1.730 1.700 1.730 1.720 1.730 40,000 69,000 1.7250 0.436 0.428 0.436 0.434 0.436 158,706 0.4348 0.00%
2007-08-14 0 1.730 1.730 1.750 1.730 1.730 62,000 107,260 1.7300 0.436 0.436 0.441 0.436 0.436 245,994 0.4360 -1.70%
2007-08-13 0 1.760 1.700 1.770 - - 0 0 - 0.444 0.428 0.446 - - 0 - 0.00%
2007-08-10 0 1.760 1.720 1.760 - - 0 0 - 0.444 0.434 0.444 - - 0 - -0.56%
2007-08-09 0 1.770 1.750 1.770 1.770 1.780 92,000 163,460 1.7767 0.446 0.441 0.446 0.446 0.449 365,024 0.4478 0.00%
2007-08-08 0 1.770 1.750 1.770 1.700 1.770 70,000 121,460 1.7351 0.446 0.441 0.446 0.428 0.446 277,735 0.4373 1.72%
2007-08-07 0 1.740 1.700 1.760 1.740 1.790 200,000 352,520 1.7626 0.439 0.428 0.444 0.439 0.451 793,530 0.4442 -1.69%
2007-08-06 0 1.770 1.760 1.770 1.690 1.800 188,000 331,240 1.7619 0.446 0.444 0.446 0.426 0.454 745,918 0.4441 1.14%
2007-08-03 0 1.750 1.730 1.800 1.750 1.800 264,000 467,960 1.7726 0.441 0.436 0.454 0.441 0.454 1,047,459 0.4468 -3.85%
2007-08-02 0 1.820 1.780 1.830 1.770 1.820 144,000 257,600 1.7889 0.459 0.449 0.461 0.446 0.459 571,342 0.4509 0.00%
2007-08-01 0 1.820 1.780 1.820 1.780 1.920 244,000 450,160 1.8449 0.459 0.449 0.459 0.449 0.484 968,106 0.4650 1.11%
2007-07-31 0 1.800 1.780 1.800 1.780 1.950 70,000 126,540 1.8077 0.454 0.449 0.454 0.449 0.491 277,735 0.4556 -2.17%
2007-07-30 0 1.840 1.750 1.840 1.700 1.850 152,000 268,720 1.7679 0.464 0.441 0.464 0.428 0.466 603,083 0.4456 5.75%
2007-07-27 0 1.740 1.730 1.780 1.680 1.770 636,000 1,099,940 1.7295 0.439 0.436 0.449 0.423 0.446 2,523,425 0.4359 -3.87%
2007-07-26 0 1.810 1.810 1.830 1.800 1.910 1,092,000 2,006,680 1.8376 0.456 0.456 0.461 0.454 0.481 4,332,673 0.4632 -3.21%
2007-07-25 0 1.870 1.870 1.880 1.730 1.970 2,022,000 3,697,800 1.8288 0.471 0.471 0.474 0.436 0.497 8,022,587 0.4609 8.09%
2007-07-24 0 1.730 1.730 1.740 1.580 1.730 1,602,000 2,626,560 1.6396 0.436 0.436 0.439 0.398 0.436 6,356,174 0.4132 9.49%
2007-07-23 0 1.580 1.580 1.590 1.550 1.600 1,010,000 1,592,220 1.5765 0.398 0.398 0.401 0.391 0.403 4,007,326 0.3973 1.94%
2007-07-20 0 1.550 1.510 1.550 1.550 1.550 24,000 37,200 1.5500 0.391 0.381 0.391 0.391 0.391 95,224 0.3907 0.00%
2007-07-19 0 1.550 1.540 1.550 1.540 1.550 114,000 176,660 1.5496 0.391 0.388 0.391 0.388 0.391 452,312 0.3906 0.00%
2007-07-18 0 1.550 1.540 1.550 1.550 1.550 34,000 52,700 1.5500 0.391 0.388 0.391 0.391 0.391 134,900 0.3907 1.31%
2007-07-17 0 1.530 1.510 1.530 - - 0 0 - 0.386 0.381 0.386 - - 0 - 0.00%
2007-07-16 0 1.530 1.500 1.530 - - 0 0 - 0.386 0.378 0.386 - - 0 - 0.00%
2007-07-13 0 1.530 1.530 1.550 1.530 1.530 22,000 33,660 1.5300 0.386 0.386 0.391 0.386 0.386 87,288 0.3856 1.32%
2007-07-12 0 1.510 1.510 1.570 1.510 1.510 20,000 30,200 1.5100 0.381 0.381 0.396 0.381 0.381 79,353 0.3806 -2.58%
2007-07-11 0 1.550 1.540 1.560 1.550 1.560 32,000 49,620 1.5506 0.391 0.388 0.393 0.391 0.393 126,965 0.3908 0.65%
2007-07-10 0 1.540 1.530 1.550 1.540 1.550 86,000 133,100 1.5477 0.388 0.386 0.391 0.388 0.391 341,218 0.3901 0.65%
2007-07-09 0 1.530 1.530 1.550 1.530 1.550 70,000 108,040 1.5434 0.386 0.386 0.391 0.386 0.391 277,735 0.3890 0.00%
2007-07-06 0 1.530 1.500 1.540 1.530 1.530 52,000 79,560 1.5300 0.386 0.378 0.388 0.386 0.386 206,318 0.3856 1.32%
2007-07-05 0 1.510 1.500 1.550 - - 0 0 - 0.381 0.378 0.391 - - 0 - 0.00%
2007-07-04 0 1.510 1.510 1.540 1.510 1.550 42,000 64,260 1.5300 0.381 0.381 0.388 0.381 0.391 166,641 0.3856 -2.58%
2007-07-03 0 1.550 1.510 1.550 - - 0 0 - 0.391 0.381 0.391 - - 0 - 0.00%
2007-06-29 0 1.550 1.500 1.560 - - 0 0 - 0.391 0.378 0.393 - - 0 - 0.00%
2007-06-28 0 1.550 1.510 1.560 1.550 1.550 40,000 62,000 1.5500 0.391 0.381 0.393 0.391 0.391 158,706 0.3907 2.65%
2007-06-27 0 1.510 1.510 1.600 1.510 1.520 6,000 9,100 1.5167 0.381 0.381 0.403 0.381 0.383 23,806 0.3823 -3.82%
2007-06-26 0 1.570 1.530 1.570 1.560 1.570 92,000 143,460 1.5593 0.396 0.386 0.396 0.393 0.396 365,024 0.3930 1.29%
2007-06-25 0 1.550 1.530 1.550 1.520 1.580 330,000 512,220 1.5522 0.391 0.386 0.391 0.383 0.398 1,309,324 0.3912 0.00%
2007-06-22 0 1.550 1.540 1.560 1.550 1.560 166,000 258,700 1.5584 0.391 0.388 0.393 0.391 0.393 658,630 0.3928 -2.52%
2007-06-21 0 1.590 1.540 1.590 - - 0 0 - 0.401 0.388 0.401 - - 0 - -0.62%
2007-06-20 0 1.600 1.580 1.600 1.590 1.610 550,000 880,660 1.6012 0.403 0.398 0.403 0.401 0.406 2,182,207 0.4036 0.63%
2007-06-18 0 1.590 1.580 1.590 1.540 1.600 234,000 365,360 1.5614 0.401 0.398 0.401 0.388 0.403 928,430 0.3935 -0.62%
2007-06-15 0 1.600 1.590 1.600 1.580 1.600 438,000 699,860 1.5979 0.403 0.401 0.403 0.398 0.403 1,737,830 0.4027 0.00%
2007-06-14 0 1.600 1.590 1.610 1.590 1.620 612,000 986,540 1.6120 0.403 0.401 0.406 0.401 0.408 2,428,201 0.4063 0.63%
2007-06-13 0 1.590 1.590 1.620 1.540 1.620 418,000 664,420 1.5895 0.401 0.401 0.408 0.388 0.408 1,658,477 0.4006 3.92%
2007-06-12 0 1.530 1.530 1.540 1.510 1.510 10,000 15,100 1.5100 0.386 0.386 0.388 0.381 0.381 39,676 0.3806 2.00%
2007-06-11 0 1.500 1.490 1.500 1.470 1.500 82,000 121,740 1.4846 0.378 0.376 0.378 0.370 0.378 325,347 0.3742 1.35%
2007-06-08 0 1.480 1.430 1.480 1.480 1.500 48,000 71,200 1.4833 0.373 0.360 0.373 0.373 0.378 190,447 0.3739 0.00%
2007-06-07 0 1.480 1.450 1.480 1.500 1.510 270,000 406,500 1.5056 0.373 0.365 0.373 0.378 0.381 1,071,265 0.3795 -1.99%
2007-06-06 0 1.510 1.450 1.480 1.520 1.520 2,000 3,040 1.5200 0.381 0.365 0.373 0.383 0.383 7,935 0.3831 2.72%
2007-06-05 0 1.470 1.470 1.530 1.470 1.470 18,000 26,460 1.4700 0.370 0.370 0.386 0.370 0.370 71,418 0.3705 0.68%
2007-06-04 0 1.460 1.450 1.490 1.460 1.500 50,000 73,800 1.4760 0.368 0.365 0.376 0.368 0.378 198,382 0.3720 0.00%
2007-06-01 0 1.460 1.440 1.580 1.460 1.460 40,000 58,400 1.4600 0.368 0.363 0.398 0.368 0.368 158,706 0.3680 0.00%
2007-05-31 0 1.460 1.430 1.490 - - 0 0 - 0.368 0.360 0.376 - - 0 - 0.00%
2007-05-30 0 1.460 1.450 1.460 1.440 1.460 280,000 406,920 1.4533 0.368 0.365 0.368 0.363 0.368 1,110,942 0.3663 0.69%
2007-05-29 0 1.450 1.440 1.450 1.450 1.450 180,000 261,000 1.4500 0.365 0.363 0.365 0.365 0.365 714,177 0.3655 0.69%
2007-05-28 0 1.440 1.440 1.500 1.420 1.440 56,000 80,240 1.4329 0.363 0.363 0.378 0.358 0.363 222,188 0.3611 2.86%
2007-05-25 0 1.400 1.400 1.430 - - 0 0 - 0.353 0.353 0.360 - - 0 - 0.00%
2007-05-23 0 1.400 1.400 1.430 1.400 1.400 4,000 5,600 1.4000 0.353 0.353 0.360 0.353 0.353 15,871 0.3529 0.00%
2007-05-22 0 1.400 1.400 1.440 1.400 1.400 180,000 252,000 1.4000 0.353 0.353 0.363 0.353 0.353 714,177 0.3529 -2.10%
2007-05-21 0 1.430 1.400 1.440 1.400 1.430 110,000 155,100 1.4100 0.360 0.353 0.363 0.353 0.360 436,441 0.3554 0.00%
2007-05-18 0 1.430 1.400 1.430 1.430 1.430 10,000 14,300 1.4300 0.360 0.353 0.360 0.360 0.360 39,676 0.3604 1.42%
2007-05-17 0 1.410 1.410 1.430 1.400 1.420 172,000 243,320 1.4147 0.355 0.355 0.360 0.353 0.358 682,436 0.3565 0.71%
2007-05-16 0 1.400 1.400 1.420 1.400 1.400 402,000 562,800 1.4000 0.353 0.353 0.358 0.353 0.353 1,594,995 0.3529 -2.10%
2007-05-15 0 1.430 1.420 1.430 - - 0 0 - 0.360 0.358 0.360 - - 0 - 0.00%
2007-05-14 0 1.430 1.430 1.440 1.420 1.430 40,000 57,100 1.4275 0.360 0.360 0.363 0.358 0.360 158,706 0.3598 0.70%
2007-05-11 0 1.420 1.410 1.450 - - 0 0 - 0.358 0.355 0.365 - - 0 - 0.00%
2007-05-10 0 1.420 1.420 1.450 1.420 1.450 92,000 132,340 1.4385 0.358 0.358 0.365 0.358 0.365 365,024 0.3626 -2.74%
2007-05-09 0 1.460 1.410 1.460 - - 0 0 - 0.368 0.355 0.368 - - 0 - 0.00%
2007-05-08 0 1.460 1.440 1.460 - - 0 0 - 0.368 0.363 0.368 - - 0 - -0.68%
2007-05-07 0 1.470 1.430 1.470 1.470 1.470 2,000 2,940 1.4700 0.370 0.360 0.370 0.370 0.370 7,935 0.3705 2.80%
2007-05-04 0 1.430 1.400 1.430 1.400 1.430 36,000 51,420 1.4283 0.360 0.353 0.360 0.353 0.360 142,835 0.3600 1.42%
2007-05-03 0 1.410 1.380 1.410 1.400 1.410 80,000 112,360 1.4045 0.355 0.348 0.355 0.353 0.355 317,412 0.3540 -1.40%
2007-05-02 0 1.430 1.400 1.430 1.430 1.430 20,000 28,600 1.4300 0.360 0.353 0.360 0.360 0.360 79,353 0.3604 1.42%
2007-04-30 0 1.410 1.410 1.430 - - 0 0 - 0.355 0.355 0.360 - - 0 - 0.71%
2007-04-27 0 1.400 1.400 1.430 - - 0 0 - 0.353 0.353 0.360 - - 0 - 0.00%
2007-04-26 0 1.400 1.390 1.430 1.400 1.400 2,000 2,800 1.4000 0.353 0.350 0.360 0.353 0.353 7,935 0.3529 -0.71%
2007-04-25 0 1.410 1.400 1.430 1.410 1.410 40,000 56,400 1.4100 0.355 0.353 0.360 0.355 0.355 158,706 0.3554 0.00%
2007-04-24 0 1.410 1.390 1.420 - - 0 0 - 0.355 0.350 0.358 - - 0 - 0.00%
2007-04-23 0 1.410 1.390 1.410 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2007-04-20 0 1.410 1.410 1.420 1.400 1.410 58,000 81,680 1.4083 0.355 0.355 0.358 0.353 0.355 230,124 0.3549 0.71%
2007-04-19 0 1.400 1.390 1.430 1.400 1.400 42,000 58,800 1.4000 0.353 0.350 0.360 0.353 0.353 166,641 0.3529 -0.71%
2007-04-18 0 1.410 1.400 1.420 - - 0 0 - 0.355 0.353 0.358 - - 0 - 0.00%
2007-04-17 0 1.410 1.400 1.420 1.400 1.410 38,000 53,400 1.4053 0.355 0.353 0.358 0.353 0.355 150,771 0.3542 -1.40%
2007-04-16 0 1.430 1.410 1.430 - - 0 0 - 0.360 0.355 0.360 - - 0 - 0.00%
2007-04-13 0 1.430 1.410 1.430 1.430 1.430 20,000 28,600 1.4300 0.360 0.355 0.360 0.360 0.360 79,353 0.3604 1.42%
2007-04-12 0 1.410 1.400 1.450 1.410 1.410 20,000 28,200 1.4100 0.355 0.353 0.365 0.355 0.355 79,353 0.3554 0.00%
2007-04-11 0 1.410 1.410 1.420 1.400 1.410 24,000 33,780 1.4075 0.355 0.355 0.358 0.353 0.355 95,224 0.3547 -1.40%
2007-04-10 0 1.430 1.400 1.430 1.400 1.430 272,000 381,160 1.4013 0.360 0.353 0.360 0.353 0.360 1,079,201 0.3532 1.42%
2007-04-04 0 1.410 1.410 1.430 1.400 1.420 68,000 95,800 1.4088 0.355 0.355 0.360 0.353 0.358 269,800 0.3551 -1.40%
2007-04-03 0 1.430 1.420 1.440 1.410 1.430 40,000 56,700 1.4175 0.360 0.358 0.363 0.355 0.360 158,706 0.3573 1.42%
2007-04-02 0 1.410 1.400 1.470 1.410 1.410 38,000 53,580 1.4100 0.355 0.353 0.370 0.355 0.355 150,771 0.3554 0.00%
2007-03-30 0 1.410 1.390 1.470 1.410 1.420 88,000 124,600 1.4159 0.355 0.350 0.370 0.355 0.358 349,153 0.3569 0.00%
2007-03-29 0 1.410 1.380 1.410 1.400 1.420 86,000 121,400 1.4116 0.355 0.348 0.355 0.353 0.358 341,218 0.3558 0.71%
2007-03-28 0 1.400 1.400 1.470 1.400 1.420 92,000 129,800 1.4109 0.353 0.353 0.370 0.353 0.358 365,024 0.3556 -0.71%
2007-03-27 0 1.410 1.400 1.470 1.410 1.410 100,000 141,000 1.4100 0.355 0.353 0.370 0.355 0.355 396,765 0.3554 -4.08%
2007-03-26 0 1.470 1.420 1.470 - - 20,000 29,400 1.4700 0.370 0.358 0.370 - - 79,353 0.3705 0.00%
2007-03-23 0 1.470 1.470 1.480 1.410 1.420 34,000 48,120 1.4153 0.370 0.370 0.373 0.355 0.358 134,900 0.3567 3.52%
2007-03-22 0 1.420 1.410 1.420 1.410 1.420 30,000 42,400 1.4133 0.358 0.355 0.358 0.355 0.358 119,029 0.3562 -0.70%
2007-03-21 0 1.430 1.420 1.430 - - 0 0 - 0.360 0.358 0.360 - - 0 - -0.69%
2007-03-20 0 1.440 1.420 1.450 1.420 1.440 158,000 226,640 1.4344 0.363 0.358 0.365 0.358 0.363 626,889 0.3615 3.60%
2007-03-19 0 1.390 1.390 1.440 1.380 1.400 120,000 167,300 1.3942 0.350 0.350 0.363 0.348 0.353 476,118 0.3514 -2.11%
2007-03-16 0 1.420 1.420 1.430 1.420 1.430 102,000 145,080 1.4224 0.358 0.358 0.360 0.358 0.360 404,700 0.3585 -0.70%
2007-03-15 0 1.430 1.430 1.500 1.430 1.430 30,000 42,900 1.4300 0.360 0.360 0.378 0.360 0.360 119,029 0.3604 0.00%
2007-03-14 0 1.430 1.410 1.450 1.420 1.430 60,000 85,760 1.4293 0.360 0.355 0.365 0.358 0.360 238,059 0.3602 0.70%
2007-03-13 0 1.420 1.420 1.450 1.420 1.450 220,000 315,200 1.4327 0.358 0.358 0.365 0.358 0.365 872,883 0.3611 0.00%
2007-03-12 0 1.420 1.410 1.420 - - 0 0 - 0.358 0.355 0.358 - - 0 - -0.70%
2007-03-09 0 1.430 1.410 1.440 1.400 1.430 60,000 85,200 1.4200 0.360 0.355 0.363 0.353 0.360 238,059 0.3579 2.14%
2007-03-08 0 1.400 1.380 1.470 1.400 1.400 160,000 224,800 1.4050 0.353 0.348 0.370 0.353 0.353 634,824 0.3541 -0.71%
2007-03-07 0 1.410 1.400 1.440 1.400 1.420 110,000 155,000 1.4091 0.355 0.353 0.363 0.353 0.358 436,441 0.3551 -2.08%
2007-03-06 0 1.440 1.430 1.440 1.430 1.450 148,990 214,636 1.4406 0.363 0.360 0.363 0.360 0.365 591,140 0.3631 2.86%
2007-03-05 0 1.400 1.380 1.440 1.400 1.440 200,000 283,800 1.4190 0.353 0.348 0.363 0.353 0.363 793,530 0.3576 -6.04%
2007-03-02 0 1.490 1.430 1.500 1.490 1.490 2,000 2,980 1.4900 0.376 0.360 0.378 0.376 0.376 7,935 0.3755 2.76%
2007-03-01 0 1.450 1.440 1.470 1.430 1.450 230,000 330,200 1.4357 0.365 0.363 0.370 0.360 0.365 912,559 0.3618 0.00%
2007-02-28 0 1.450 1.440 1.500 1.440 1.450 112,000 162,280 1.4489 0.365 0.363 0.378 0.363 0.365 444,377 0.3652 -1.36%
2007-02-27 0 1.470 1.460 1.500 1.470 1.480 60,000 88,400 1.4733 0.370 0.368 0.378 0.370 0.373 238,059 0.3713 0.00%
2007-02-26 0 1.470 1.470 1.520 1.470 1.470 10,000 14,700 1.4700 0.370 0.370 0.383 0.370 0.370 39,676 0.3705 0.68%
2007-02-23 0 1.460 1.460 1.520 1.460 1.460 8,000 11,680 1.4600 0.368 0.368 0.383 0.368 0.368 31,741 0.3680 -4.58%
2007-02-22 0 1.530 1.450 1.530 1.520 1.550 100,000 154,400 1.5440 0.386 0.365 0.386 0.383 0.391 396,765 0.3891 4.79%
2007-02-21 0 1.460 1.460 1.520 - - 0 0 - 0.368 0.368 0.383 - - 0 - 0.69%
2007-02-16 0 1.450 1.450 1.480 1.450 1.450 22,000 31,900 1.4500 0.365 0.365 0.373 0.365 0.365 87,288 0.3655 -0.68%
2007-02-15 0 1.460 1.460 1.480 1.450 1.450 20,000 29,000 1.4500 0.368 0.368 0.373 0.365 0.365 79,353 0.3655 -1.35%
2007-02-14 0 1.480 1.450 1.480 - - 0 0 - 0.373 0.365 0.373 - - 0 - 0.00%
2007-02-13 0 1.480 1.450 1.520 - - 0 0 - 0.373 0.365 0.383 - - 0 - 0.00%
2007-02-12 0 1.480 1.460 1.520 - - 0 0 - 0.373 0.368 0.383 - - 0 - 0.00%
2007-02-09 0 1.480 1.440 1.500 - - 0 0 - 0.373 0.363 0.378 - - 0 - 0.00%
2007-02-08 0 1.480 1.460 1.530 1.460 1.480 76,000 111,760 1.4705 0.373 0.368 0.386 0.368 0.373 301,541 0.3706 0.00%
2007-02-07 0 1.480 1.480 1.520 1.440 1.480 6,000 8,720 1.4533 0.373 0.373 0.383 0.363 0.373 23,806 0.3663 1.37%
2007-02-06 0 1.460 1.460 1.480 - - 0 0 - 0.368 0.368 0.373 - - 0 - 0.00%
2007-02-05 0 1.460 1.460 1.520 - - 0 0 - 0.368 0.368 0.383 - - 0 - 0.00%
2007-02-02 0 1.460 1.460 1.520 - - 0 0 - 0.368 0.368 0.383 - - 0 - 0.00%
2007-02-01 0 1.460 1.450 1.500 - - 0 0 - 0.368 0.365 0.378 - - 0 - 0.00%
2007-01-31 0 1.460 1.460 1.480 1.460 1.460 110,000 160,600 1.4600 0.368 0.368 0.373 0.368 0.368 436,441 0.3680 0.69%
2007-01-30 0 1.450 1.430 1.500 1.450 1.450 12,000 17,400 1.4500 0.365 0.360 0.378 0.365 0.365 47,612 0.3655 -2.03%
2007-01-29 0 1.480 1.450 1.510 - - 0 0 - 0.373 0.365 0.381 - - 0 - 0.00%
2007-01-26 0 1.480 1.480 1.510 1.480 1.480 10,000 14,800 1.4800 0.373 0.373 0.381 0.373 0.373 39,676 0.3730 0.00%
2007-01-25 0 1.480 1.450 1.510 - - 0 0 - 0.373 0.365 0.381 - - 0 - 0.00%
2007-01-24 0 1.480 1.450 1.520 - - 0 0 - 0.373 0.365 0.383 - - 0 - 0.00%
2007-01-23 0 1.480 1.450 1.520 - - 0 0 - 0.373 0.365 0.383 - - 0 - 0.00%
2007-01-22 0 1.480 1.450 1.520 1.480 1.490 50,000 74,300 1.4860 0.373 0.365 0.383 0.373 0.376 198,382 0.3745 -0.67%
2007-01-19 0 1.490 1.440 1.490 1.490 1.500 14,000 20,900 1.4929 0.376 0.363 0.376 0.376 0.378 55,547 0.3763 -0.67%
2007-01-18 0 1.500 1.440 1.500 - - 0 0 - 0.378 0.363 0.378 - - 0 - -1.32%
2007-01-17 0 1.520 1.520 1.530 1.490 1.500 22,000 32,800 1.4909 0.383 0.383 0.386 0.376 0.378 87,288 0.3758 2.70%
2007-01-16 0 1.480 1.440 1.490 - - 0 0 - 0.373 0.363 0.376 - - 0 - 0.00%
2007-01-15 0 1.480 1.420 1.490 1.480 1.480 20,000 29,600 1.4800 0.373 0.358 0.376 0.373 0.373 79,353 0.3730 -0.67%
2007-01-12 0 1.490 1.490 1.500 - - 0 0 - 0.376 0.376 0.378 - - 0 - 4.20%
2007-01-11 0 1.430 1.430 1.470 1.430 1.440 40,000 57,300 1.4325 0.360 0.360 0.370 0.360 0.363 158,706 0.3610 -2.05%
2007-01-10 0 1.460 1.440 1.490 1.460 1.460 10,000 14,600 1.4600 0.368 0.363 0.376 0.368 0.368 39,676 0.3680 1.39%
2007-01-09 0 1.440 1.440 1.470 1.440 1.440 30,000 43,200 1.4400 0.363 0.363 0.370 0.363 0.363 119,029 0.3629 0.70%
2007-01-08 0 1.430 1.430 1.500 1.430 1.440 30,000 43,100 1.4367 0.360 0.360 0.378 0.360 0.363 119,029 0.3621 -4.67%
2007-01-05 0 1.500 1.430 1.510 - - 0 0 - 0.378 0.360 0.381 - - 0 - 0.00%
2007-01-04 0 1.500 1.460 1.500 - - 0 0 - 0.378 0.368 0.378 - - 0 - 0.00%
2007-01-03 0 1.500 1.460 1.500 - - 0 0 - 0.378 0.368 0.378 - - 0 - 0.00%
2007-01-02 0 1.500 1.450 1.500 1.450 1.510 100,000 147,560 1.4756 0.378 0.365 0.378 0.365 0.381 396,765 0.3719 0.67%
2006-12-29 0 1.490 1.470 1.490 1.490 1.490 6,000 8,940 1.4900 0.376 0.370 0.376 0.376 0.376 23,806 0.3755 0.00%
2006-12-28 0 1.490 1.430 1.490 1.490 1.490 20,000 29,800 1.4900 0.376 0.360 0.376 0.376 0.376 79,353 0.3755 0.00%
2006-12-27 0 1.490 1.470 1.510 - - 20,000 30,800 1.5400 0.376 0.370 0.381 - - 79,353 0.3881 0.00%
2006-12-22 0 1.490 1.490 1.550 1.470 1.480 42,000 61,860 1.4729 0.376 0.376 0.391 0.370 0.373 166,641 0.3712 2.05%
2006-12-21 0 1.460 1.450 1.480 - - 0 0 - 0.368 0.365 0.373 - - 0 - 0.00%
2006-12-20 0 1.460 1.450 1.460 1.460 1.460 140,000 204,400 1.4600 0.368 0.365 0.368 0.368 0.368 555,471 0.3680 0.00%
2006-12-19 0 1.460 1.460 1.480 1.440 1.460 60,000 86,980 1.4497 0.368 0.368 0.373 0.363 0.368 238,059 0.3654 1.39%
2006-12-18 0 1.440 1.440 1.480 1.410 1.440 46,000 65,800 1.4304 0.363 0.363 0.373 0.355 0.363 182,512 0.3605 -2.70%
2006-12-15 0 1.480 1.470 1.480 - - 0 0 - 0.373 0.370 0.373 - - 0 - 0.00%
2006-12-14 0 1.480 1.450 1.480 1.480 1.480 20,000 29,600 1.4800 0.373 0.365 0.373 0.373 0.373 79,353 0.3730 -0.67%
2006-12-13 0 1.490 1.490 1.500 1.450 1.450 8,000 11,600 1.4500 0.376 0.376 0.378 0.365 0.365 31,741 0.3655 2.76%
2006-12-12 0 1.450 1.450 1.500 - - 0 0 - 0.365 0.365 0.378 - - 0 - 0.00%
2006-12-11 0 1.450 1.450 1.470 - - 0 0 - 0.365 0.365 0.370 - - 0 - 0.00%
2006-12-08 0 1.450 1.400 1.500 1.450 1.450 34,000 49,300 1.4500 0.365 0.353 0.378 0.365 0.365 134,900 0.3655 0.00%
2006-12-07 0 1.450 1.450 1.480 - - 0 0 - 0.365 0.365 0.373 - - 0 - 1.40%
2006-12-06 0 1.430 1.430 1.480 1.430 1.430 8,000 11,440 1.4300 0.360 0.360 0.373 0.360 0.360 31,741 0.3604 -2.72%
2006-12-05 0 1.470 1.470 1.480 1.440 1.440 6,000 8,640 1.4400 0.370 0.370 0.373 0.363 0.363 23,806 0.3629 2.08%
2006-12-04 0 1.440 1.440 1.480 1.440 1.440 30,000 43,200 1.4400 0.363 0.363 0.373 0.363 0.363 119,029 0.3629 -1.37%
2006-12-01 0 1.460 1.440 1.460 1.440 1.470 32,000 46,740 1.4606 0.368 0.363 0.368 0.363 0.370 126,965 0.3681 0.00%
2006-11-30 0 1.460 1.460 1.490 1.450 1.450 130,000 188,500 1.4500 0.368 0.368 0.376 0.365 0.365 515,794 0.3655 0.69%
2006-11-29 0 1.450 1.440 1.480 1.440 1.450 108,000 155,600 1.4407 0.365 0.363 0.373 0.363 0.365 428,506 0.3631 -1.36%
2006-11-28 0 1.470 1.440 1.470 - - 0 0 - 0.370 0.363 0.370 - - 0 - 0.00%
2006-11-27 0 1.470 1.430 1.480 - - 0 0 - 0.370 0.360 0.373 - - 0 - 0.00%
2006-11-24 0 1.470 1.450 1.480 1.410 1.470 298,000 430,120 1.4434 0.370 0.365 0.373 0.355 0.370 1,182,360 0.3638 1.38%
2006-11-23 0 1.450 1.450 1.480 1.450 1.450 20,000 29,000 1.4500 0.365 0.365 0.373 0.365 0.365 79,353 0.3655 0.00%
2006-11-22 0 1.450 1.400 1.480 - - 0 0 - 0.365 0.353 0.373 - - 0 - 0.00%
2006-11-21 0 1.450 1.420 1.480 - - 0 0 - 0.365 0.358 0.373 - - 0 - 0.00%
2006-11-20 0 1.450 1.440 1.480 - - 0 0 - 0.365 0.363 0.373 - - 0 - 0.00%
2006-11-17 0 1.450 1.450 1.480 1.430 1.440 50,000 71,800 1.4360 0.365 0.365 0.373 0.360 0.363 198,382 0.3619 0.00%
2006-11-16 0 1.450 1.450 1.480 - - 0 0 - 0.365 0.365 0.373 - - 0 - 0.00%
2006-11-15 0 1.450 1.450 1.480 1.450 1.450 70,000 101,500 1.4500 0.365 0.365 0.373 0.365 0.365 277,735 0.3655 -2.03%
2006-11-14 0 1.480 1.450 1.480 1.480 1.480 20,000 29,600 1.4800 0.373 0.365 0.373 0.373 0.373 79,353 0.3730 2.07%
2006-11-13 0 1.450 1.450 1.480 1.450 1.450 34,000 49,300 1.4500 0.365 0.365 0.373 0.365 0.365 134,900 0.3655 -2.03%
2006-11-10 0 1.480 1.450 1.480 - - 0 0 - 0.373 0.365 0.373 - - 0 - 0.00%
2006-11-09 0 1.480 1.450 1.480 1.480 1.480 150,000 222,000 1.4800 0.373 0.365 0.373 0.373 0.373 595,147 0.3730 0.00%
2006-11-08 0 1.480 1.460 1.500 - - 0 0 - 0.373 0.368 0.378 - - 0 - 0.00%
2006-11-07 0 1.480 1.450 1.500 1.480 1.500 142,000 210,200 1.4803 0.373 0.365 0.378 0.373 0.378 563,406 0.3731 0.68%
2006-11-06 0 1.470 1.430 1.480 - - 0 0 - 0.370 0.360 0.373 - - 0 - 0.00%
2006-11-03 0 1.470 1.450 1.480 1.450 1.470 80,000 117,400 1.4675 0.370 0.365 0.373 0.365 0.370 317,412 0.3699 0.00%
2006-11-02 0 1.470 1.430 1.480 1.470 1.470 8,000 11,760 1.4700 0.370 0.360 0.373 0.370 0.370 31,741 0.3705 0.00%
2006-11-01 0 1.470 1.430 1.470 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2006-10-31 0 1.470 1.430 1.470 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2006-10-27 0 1.470 1.430 1.470 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2006-10-26 0 1.470 1.430 1.470 - - 0 0 - 0.370 0.360 0.370 - - 0 - -0.68%
2006-10-25 0 1.480 1.430 1.480 - - 0 0 - 0.373 0.360 0.373 - - 0 - 0.00%
2006-10-24 0 1.480 1.440 1.480 1.480 1.480 38,000 56,240 1.4800 0.373 0.363 0.373 0.373 0.373 150,771 0.3730 0.00%
2006-10-23 0 1.480 1.430 1.500 1.470 1.480 52,000 76,760 1.4762 0.373 0.360 0.378 0.370 0.373 206,318 0.3720 0.68%
2006-10-20 0 1.470 1.430 1.490 - - 0 0 - 0.370 0.360 0.376 - - 0 - 0.00%
2006-10-19 0 1.470 1.430 1.470 - - 0 0 - 0.370 0.360 0.370 - - 0 - -0.68%
2006-10-18 0 1.480 1.430 1.480 - - 0 0 - 0.373 0.360 0.373 - - 0 - 0.00%
2006-10-17 0 1.480 1.450 1.480 - - 0 0 - 0.373 0.365 0.373 - - 0 - 0.00%
2006-10-16 0 1.480 1.430 1.480 - - 0 0 - 0.373 0.360 0.373 - - 0 - 0.00%
2006-10-13 0 1.480 1.460 1.480 1.460 1.480 74,000 109,480 1.4795 0.373 0.368 0.373 0.368 0.373 293,606 0.3729 0.00%
2006-10-12 0 1.480 1.460 1.480 1.480 1.490 100,000 148,800 1.4880 0.373 0.368 0.373 0.373 0.376 396,765 0.3750 1.37%
2006-10-11 0 1.460 1.460 1.490 1.460 1.460 10,000 14,600 1.4600 0.368 0.368 0.376 0.368 0.368 39,676 0.3680 -0.68%
2006-10-10 0 1.470 1.440 1.490 - - 0 0 - 0.370 0.363 0.376 - - 0 - 0.00%
2006-10-09 0 1.470 1.450 1.480 1.470 1.470 10,000 14,700 1.4700 0.370 0.365 0.373 0.370 0.370 39,676 0.3705 -1.34%
2006-10-06 0 1.490 1.440 1.490 1.490 1.490 10,000 14,900 1.4900 0.376 0.363 0.376 0.376 0.376 39,676 0.3755 0.00%
2006-10-05 0 1.490 1.450 1.490 - - 10,000 14,400 1.4400 0.376 0.365 0.376 - - 39,676 0.3629 0.00%
2006-10-04 0 1.490 1.460 1.490 1.460 1.490 104,000 152,740 1.4687 0.376 0.368 0.376 0.368 0.376 412,636 0.3702 2.76%
2006-10-03 0 1.450 1.430 1.470 - - 0 0 - 0.365 0.360 0.370 - - 0 - 0.00%
2006-09-29 0 1.450 1.450 1.460 1.430 1.460 6,000 8,640 1.4400 0.365 0.365 0.368 0.360 0.368 23,806 0.3629 -0.68%
2006-09-28 0 1.460 1.460 1.470 1.430 1.430 8,000 11,440 1.4300 0.368 0.368 0.370 0.360 0.360 31,741 0.3604 0.00%
2006-09-27 0 1.460 1.430 1.480 - - 0 0 - 0.368 0.360 0.373 - - 0 - 0.00%
2006-09-26 0 1.460 1.420 1.460 1.470 1.470 8,000 11,760 1.4700 0.368 0.358 0.368 0.370 0.370 31,741 0.3705 -0.68%
2006-09-25 0 1.470 1.430 1.480 1.450 1.470 92,000 135,740 1.4754 0.370 0.360 0.373 0.365 0.370 365,024 0.3719 -0.68%
2006-09-22 0 1.480 1.430 1.480 1.450 1.480 52,000 75,580 1.4535 0.373 0.360 0.373 0.365 0.373 206,318 0.3663 2.07%
2006-09-21 0 1.450 1.450 1.490 1.450 1.450 36,000 52,200 1.4500 0.365 0.365 0.376 0.365 0.365 142,835 0.3655 0.00%
2006-09-20 0 1.450 1.440 1.480 - - 0 0 - 0.365 0.363 0.373 - - 0 - 0.00%
2006-09-19 0 1.450 1.450 1.490 1.400 1.450 40,000 57,000 1.4250 0.365 0.365 0.376 0.353 0.365 158,706 0.3592 -2.68%
2006-09-18 0 1.490 1.460 1.490 - - 0 0 - 0.376 0.368 0.376 - - 0 - 0.00%
2006-09-15 0 1.490 1.460 1.490 1.490 1.490 70,000 104,300 1.4900 0.376 0.368 0.376 0.376 0.376 277,735 0.3755 3.47%
2006-09-14 0 1.440 1.440 1.480 1.410 1.420 90,000 127,600 1.4178 0.363 0.363 0.373 0.355 0.358 357,088 0.3573 -3.36%
2006-09-13 0 1.490 1.460 1.500 - - 0 0 - 0.376 0.368 0.378 - - 0 - 0.00%
2006-09-12 0 1.490 1.430 1.490 - - 0 0 - 0.376 0.360 0.376 - - 0 - 0.00%
2006-09-11 0 1.490 1.430 1.500 - - 0 0 - 0.376 0.360 0.378 - - 0 - 0.00%
2006-09-08 0 1.490 1.460 1.500 - - 0 0 - 0.376 0.368 0.378 - - 0 - 0.00%
2006-09-07 0 1.490 1.460 1.500 - - 0 0 - 0.376 0.368 0.378 - - 0 - 0.00%
2006-09-06 0 1.490 1.460 1.500 1.460 1.490 28,000 41,100 1.4679 0.376 0.368 0.378 0.368 0.376 111,094 0.3700 -1.32%
2006-09-05 0 1.510 1.510 1.520 1.410 1.410 50,000 70,500 1.4100 0.381 0.381 0.383 0.355 0.355 198,382 0.3554 -0.66%
2006-09-04 0 1.520 1.430 1.530 - - 0 0 - 0.383 0.360 0.386 - - 0 - 0.00%
2006-09-01 0 1.520 1.500 1.520 1.520 1.520 50,000 75,960 1.5192 0.383 0.378 0.383 0.383 0.383 198,382 0.3829 0.66%
2006-08-31 0 1.510 1.450 1.510 - - 0 0 - 0.381 0.365 0.381 - - 0 - 0.00%
2006-08-30 0 1.510 1.450 1.510 - - 0 0 - 0.381 0.365 0.381 - - 0 - 0.00%
2006-08-29 0 1.510 1.460 1.530 1.510 1.510 20,000 30,200 1.5100 0.381 0.368 0.386 0.381 0.381 79,353 0.3806 4.14%
2006-08-28 0 1.450 1.490 1.510 1.450 1.450 16,000 23,200 1.4500 0.365 0.376 0.381 0.365 0.365 63,482 0.3655 -3.33%
2006-08-25 0 1.500 1.420 1.510 1.370 1.500 82,000 116,700 1.4232 0.378 0.358 0.381 0.345 0.378 325,347 0.3587 1.35%
2006-08-24 0 1.480 1.480 1.510 1.480 1.480 30,000 44,400 1.4800 0.373 0.373 0.381 0.373 0.373 119,029 0.3730 -1.99%
2006-08-23 0 1.510 1.450 1.520 - - 0 0 - 0.381 0.365 0.383 - - 0 - 0.00%
2006-08-22 0 1.510 1.450 1.510 - - 0 0 - 0.381 0.365 0.381 - - 0 - 0.00%
2006-08-21 0 1.510 1.460 1.510 - - 0 0 - 0.381 0.368 0.381 - - 0 - 0.00%
2006-08-18 0 1.510 1.460 1.510 1.510 1.510 28,000 41,800 1.4929 0.381 0.368 0.381 0.381 0.381 111,094 0.3763 0.00%
2006-08-17 0 1.510 1.480 1.520 1.480 1.520 38,000 57,480 1.5126 0.381 0.373 0.383 0.373 0.383 150,771 0.3812 -0.66%
2006-08-16 0 1.520 1.480 1.520 1.500 1.520 12,000 18,200 1.5167 0.383 0.373 0.383 0.378 0.383 47,612 0.3823 0.00%
2006-08-15 0 1.520 1.500 1.520 1.520 1.520 12,000 18,240 1.5200 0.383 0.378 0.383 0.383 0.383 47,612 0.3831 -0.65%
2006-08-14 0 1.530 1.500 1.530 - - 0 0 - 0.386 0.378 0.386 - - 0 - 0.00%
2006-08-11 0 1.530 1.480 1.530 - - 10,000 15,300 1.5300 0.386 0.373 0.386 - - 39,676 0.3856 0.00%
2006-08-10 0 1.530 1.530 1.540 1.500 1.500 40,000 60,000 1.5000 0.386 0.386 0.388 0.378 0.378 158,706 0.3781 0.00%
2006-08-09 0 1.660 1.660 1.680 1.620 1.690 122,000 204,540 1.6766 0.386 0.386 0.390 0.376 0.393 525,182 0.3895 -0.60%
2006-08-08 0 1.670 1.670 1.680 1.660 1.680 82,000 136,320 1.6624 0.388 0.388 0.390 0.386 0.390 352,991 0.3862 0.60%
2006-08-07 0 1.660 1.620 1.670 1.660 1.660 20,000 33,200 1.6600 0.386 0.376 0.388 0.386 0.386 86,095 0.3856 0.61%
2006-08-04 0 1.650 1.620 1.650 1.640 1.650 120,000 197,560 1.6463 0.383 0.376 0.383 0.381 0.383 516,572 0.3824 0.61%
2006-08-03 0 1.640 1.600 1.650 1.630 1.640 74,000 121,120 1.6368 0.381 0.372 0.383 0.379 0.381 318,553 0.3802 0.00%
2006-08-02 0 1.640 1.600 1.640 - - 0 0 - 0.381 0.372 0.381 - - 0 - 0.00%
2006-08-01 0 1.640 1.620 1.650 - - 0 0 - 0.381 0.376 0.383 - - 0 - 0.00%
2006-07-31 0 1.640 1.640 1.650 - - 0 0 - 0.381 0.381 0.383 - - 0 - 1.23%
2006-07-28 0 1.620 1.620 1.660 1.620 1.640 60,000 97,320 1.6220 0.376 0.376 0.386 0.376 0.381 258,286 0.3768 -1.22%
2006-07-27 0 1.640 1.630 1.650 1.640 1.640 20,000 32,800 1.6400 0.381 0.379 0.383 0.381 0.381 86,095 0.3810 -0.61%
2006-07-26 0 1.650 1.650 1.660 1.630 1.630 14,000 22,820 1.6300 0.383 0.383 0.386 0.379 0.379 60,267 0.3786 0.00%
2006-07-25 0 1.650 1.630 1.660 1.650 1.650 60,000 99,000 1.6500 0.383 0.379 0.386 0.383 0.383 258,286 0.3833 0.61%
2006-07-24 0 1.640 1.580 1.650 - - 0 0 - 0.381 0.367 0.383 - - 0 - 0.00%
2006-07-21 0 1.640 1.620 1.650 1.640 1.640 132,000 216,480 1.6400 0.381 0.376 0.383 0.381 0.381 568,230 0.3810 0.00%
2006-07-20 0 1.640 1.640 1.650 1.600 1.640 134,000 216,040 1.6122 0.381 0.381 0.383 0.372 0.381 576,839 0.3745 0.00%
2006-07-19 0 1.640 1.600 1.650 1.640 1.640 30,000 49,200 1.6400 0.381 0.372 0.383 0.381 0.381 129,143 0.3810 0.00%
2006-07-18 0 1.640 1.610 1.640 1.640 1.640 30,000 49,200 1.6400 0.381 0.374 0.381 0.381 0.381 129,143 0.3810 0.00%
2006-07-17 0 1.640 1.640 1.650 1.630 1.650 52,000 85,400 1.6423 0.381 0.381 0.383 0.379 0.383 223,848 0.3815 3.80%
2006-07-14 0 1.580 1.570 1.580 1.620 1.630 26,000 42,320 1.6277 0.367 0.365 0.367 0.376 0.379 111,924 0.3781 -1.25%
2006-07-13 0 1.600 1.600 1.630 1.600 1.610 42,000 67,520 1.6076 0.372 0.372 0.379 0.372 0.374 180,800 0.3735 -1.84%
2006-07-12 0 1.630 1.630 1.660 1.620 1.680 274,000 449,740 1.6414 0.379 0.379 0.386 0.376 0.390 1,179,507 0.3813 0.00%
2006-07-11 0 1.630 1.600 1.630 1.630 1.630 66,000 106,580 1.6148 0.379 0.372 0.379 0.379 0.379 284,115 0.3751 -0.61%
2006-07-10 0 1.640 1.590 1.640 1.630 1.640 20,000 32,700 1.6350 0.381 0.369 0.381 0.379 0.381 86,095 0.3798 1.86%
2006-07-07 0 1.610 1.610 1.620 1.550 1.610 44,000 69,380 1.5768 0.374 0.374 0.376 0.360 0.374 189,410 0.3663 0.00%
2006-07-06 0 1.610 1.610 1.620 - - 0 0 - 0.374 0.374 0.376 - - 0 - 3.21%
2006-07-05 0 1.560 1.560 1.620 1.560 1.640 8,000 12,800 1.6000 0.362 0.362 0.376 0.362 0.381 34,438 0.3717 -4.88%
2006-07-04 0 1.640 1.590 1.650 - - 0 0 - 0.381 0.369 0.383 - - 0 - 0.00%
2006-07-03 0 1.640 1.560 1.650 1.630 1.640 30,000 49,100 1.6367 0.381 0.362 0.383 0.379 0.381 129,143 0.3802 1.86%
2006-06-30 0 1.610 1.550 1.610 1.510 1.640 140,000 220,500 1.5750 0.374 0.360 0.374 0.351 0.381 602,668 0.3659 3.87%
2006-06-29 0 1.550 1.520 1.630 1.520 1.620 26,000 39,840 1.5323 0.360 0.353 0.379 0.353 0.376 111,924 0.3560 -1.27%
2006-06-28 0 1.570 1.620 1.630 1.570 1.570 10,000 15,700 1.5700 0.365 0.376 0.379 0.365 0.365 43,048 0.3647 -0.63%
2006-06-27 0 1.580 1.580 1.600 1.580 1.600 52,000 82,240 1.5815 0.367 0.367 0.372 0.367 0.372 223,848 0.3674 -1.25%
2006-06-26 0 1.600 1.590 1.600 1.520 1.600 58,000 90,920 1.5676 0.372 0.369 0.372 0.353 0.372 249,677 0.3642 5.26%
2006-06-23 0 1.520 1.470 1.560 - - 0 0 - 0.353 0.341 0.362 - - 0 - 0.00%
2006-06-22 0 1.520 1.500 1.570 - - 0 0 - 0.353 0.348 0.365 - - 0 - 0.00%
2006-06-21 0 1.520 1.450 1.550 - - 0 0 - 0.353 0.337 0.360 - - 0 - 0.00%
2006-06-20 0 1.520 1.470 1.520 1.550 1.550 10,000 15,500 1.5500 0.353 0.341 0.353 0.360 0.360 43,048 0.3601 1.33%
2006-06-19 0 1.500 1.500 1.560 1.500 1.500 2,000 3,000 1.5000 0.348 0.348 0.362 0.348 0.348 8,610 0.3485 -5.06%
2006-06-16 0 1.580 1.500 1.580 - - 0 0 - 0.367 0.348 0.367 - - 0 - 0.00%
2006-06-15 0 1.580 1.480 1.580 1.580 1.580 2,000 3,160 1.5800 0.367 0.344 0.367 0.367 0.367 8,610 0.3670 0.64%
2006-06-14 0 1.570 1.460 1.590 - - 0 0 - 0.365 0.339 0.369 - - 0 - 0.00%
2006-06-13 0 1.570 1.570 1.580 1.480 1.480 30,000 44,400 1.4800 0.365 0.365 0.367 0.344 0.344 129,143 0.3438 2.61%
2006-06-12 0 1.530 1.470 1.570 - - 0 0 - 0.355 0.341 0.365 - - 0 - 0.00%
2006-06-09 0 1.530 1.460 1.560 - - 0 0 - 0.355 0.339 0.362 - - 0 - 0.00%
2006-06-08 0 1.530 1.440 1.550 - - 0 0 - 0.355 0.335 0.360 - - 0 - 0.00%
2006-06-07 0 1.530 1.440 1.570 - - 0 0 - 0.355 0.335 0.365 - - 0 - 0.00%
2006-06-06 0 1.530 1.510 1.560 - - 0 0 - 0.355 0.351 0.362 - - 0 - 0.00%
2006-06-05 0 1.530 1.530 1.580 1.530 1.580 52,000 82,060 1.5781 0.355 0.355 0.367 0.355 0.367 223,848 0.3666 -3.77%
2006-06-02 0 1.590 1.500 1.590 - - 0 0 - 0.369 0.348 0.369 - - 0 - -0.62%
2006-06-01 0 1.600 1.600 1.650 - - 0 0 - 0.372 0.372 0.383 - - 0 - 6.67%
2006-05-30 0 1.500 1.490 1.530 1.500 1.500 20,000 30,000 1.5000 0.348 0.346 0.355 0.348 0.348 86,095 0.3485 -2.60%
2006-05-29 0 1.540 1.480 1.550 - - 0 0 - 0.358 0.344 0.360 - - 0 - 0.00%
2006-05-26 0 1.540 1.540 1.550 1.500 1.500 20,000 30,000 1.5000 0.358 0.358 0.360 0.348 0.348 86,095 0.3485 -1.28%
2006-05-25 0 1.560 1.500 1.560 1.520 1.560 64,000 97,440 1.5225 0.362 0.348 0.362 0.353 0.362 275,505 0.3537 1.30%
2006-05-24 0 1.540 1.480 1.550 - - 0 0 - 0.358 0.344 0.360 - - 0 - 0.00%
2006-05-23 0 1.540 1.540 1.550 1.500 1.500 20,000 30,000 1.5000 0.358 0.358 0.360 0.348 0.348 86,095 0.3485 1.32%
2006-05-22 0 1.520 1.420 1.530 - - 0 0 - 0.353 0.330 0.355 - - 0 - 0.00%
2006-05-19 0 1.520 1.490 1.530 1.520 1.520 10,000 15,200 1.5200 0.353 0.346 0.355 0.353 0.353 43,048 0.3531 -0.65%
2006-05-18 0 1.530 1.450 1.530 - - 0 0 - 0.355 0.337 0.355 - - 0 - 0.00%
2006-05-17 0 1.530 1.450 1.530 1.540 1.540 6,000 9,240 1.5400 0.355 0.337 0.355 0.358 0.358 25,829 0.3577 -0.65%
2006-05-16 0 1.540 1.510 1.540 1.520 1.550 54,000 82,740 1.5322 0.358 0.351 0.358 0.353 0.360 232,458 0.3559 0.00%
2006-05-15 0 1.540 1.490 1.540 1.470 1.540 54,000 80,180 1.4848 0.358 0.346 0.358 0.341 0.358 232,458 0.3449 -1.91%
2006-05-12 0 1.570 1.490 1.580 1.500 1.570 52,000 78,240 1.5046 0.365 0.346 0.367 0.348 0.365 223,848 0.3495 -0.63%
2006-05-11 0 1.580 1.490 1.580 - - 0 0 - 0.367 0.346 0.367 - - 0 - -0.63%
2006-05-10 0 1.590 1.530 1.590 - - 0 0 - 0.369 0.355 0.369 - - 0 - 0.00%
2006-05-09 0 1.590 1.520 1.590 - - 0 0 - 0.369 0.353 0.369 - - 0 - 0.00%
2006-05-08 0 1.590 1.590 1.600 - - 0 0 - 0.369 0.369 0.372 - - 0 - 3.25%
2006-05-04 0 1.540 1.540 1.620 1.540 1.540 8,000 12,320 1.5400 0.358 0.358 0.376 0.358 0.358 34,438 0.3577 -4.35%
2006-05-03 0 1.610 1.610 1.620 - - 0 0 - 0.374 0.374 0.376 - - 0 - 1.90%
2006-05-02 0 1.580 1.540 1.620 - - 0 0 - 0.367 0.358 0.376 - - 0 - 0.00%
2006-04-28 0 1.580 1.520 1.590 1.580 1.580 20,000 31,600 1.5800 0.367 0.353 0.369 0.367 0.367 86,095 0.3670 -1.25%
2006-04-27 0 1.600 1.540 1.600 1.530 1.620 14,000 22,000 1.5714 0.372 0.358 0.372 0.355 0.376 60,267 0.3650 2.56%
2006-04-26 0 1.560 1.560 1.570 1.510 1.510 4,000 6,040 1.5100 0.362 0.362 0.365 0.351 0.351 17,219 0.3508 -1.27%
2006-04-25 0 1.580 1.530 1.580 1.560 1.590 36,000 56,640 1.5733 0.367 0.355 0.367 0.362 0.369 154,972 0.3655 0.64%
2006-04-24 0 1.570 1.520 1.580 1.520 1.570 30,000 45,780 1.5260 0.365 0.353 0.367 0.353 0.365 129,143 0.3545 -1.87%
2006-04-21 0 1.600 1.530 1.600 - - 0 0 - 0.372 0.355 0.372 - - 0 - 0.00%
2006-04-20 0 1.600 1.550 1.600 - - 0 0 - 0.372 0.360 0.372 - - 0 - -1.23%
2006-04-19 0 1.620 1.630 1.640 1.580 1.620 40,000 63,600 1.5900 0.376 0.379 0.381 0.367 0.376 172,191 0.3694 3.18%
2006-04-18 0 1.570 1.530 1.590 - - 0 0 - 0.365 0.355 0.369 - - 0 - 0.00%
2006-04-13 0 1.570 1.570 1.620 1.490 1.630 80,000 125,300 1.5663 0.365 0.365 0.376 0.346 0.379 344,382 0.3638 -0.63%
2006-04-12 0 1.580 1.550 1.580 - - 0 0 - 0.367 0.360 0.367 - - 0 - 0.00%
2006-04-11 0 1.580 1.540 1.590 1.540 1.580 30,000 46,900 1.5633 0.367 0.358 0.369 0.358 0.367 129,143 0.3632 -0.63%
2006-04-10 0 1.590 1.530 1.590 - - 0 0 - 0.369 0.355 0.369 - - 0 - 0.00%
2006-04-07 0 1.590 1.530 1.600 1.510 1.590 68,000 105,920 1.5576 0.369 0.355 0.372 0.351 0.369 292,724 0.3618 0.00%
2006-04-06 0 1.590 1.520 1.600 - - 0 0 - 0.369 0.353 0.372 - - 0 - 0.00%
2006-04-04 0 1.590 1.540 1.590 - - 0 0 - 0.369 0.358 0.369 - - 0 - -1.85%
2006-04-03 0 1.620 1.520 1.630 - - 0 0 - 0.376 0.353 0.379 - - 0 - 0.00%
2006-03-31 0 1.620 1.520 1.620 1.560 1.620 22,000 34,440 1.5655 0.376 0.353 0.376 0.362 0.376 94,705 0.3637 2.53%
2006-03-30 0 1.580 1.580 1.590 1.560 1.570 68,000 106,560 1.5671 0.367 0.367 0.369 0.362 0.365 292,724 0.3640 1.28%
2006-03-29 0 1.560 1.560 1.630 1.560 1.560 50,000 78,000 1.5600 0.362 0.362 0.379 0.362 0.362 215,238 0.3624 -3.70%
2006-03-28 0 1.620 1.620 1.630 1.570 1.640 20,000 32,100 1.6050 0.376 0.376 0.379 0.365 0.381 86,095 0.3728 -1.22%
2006-03-27 0 1.640 1.640 1.650 - - 0 0 - 0.381 0.381 0.383 - - 0 - 1.86%
2006-03-24 0 1.610 1.580 1.650 - - 0 0 - 0.374 0.367 0.383 - - 0 - 0.00%
2006-03-23 0 1.610 1.560 1.660 1.570 1.610 46,000 73,940 1.6074 0.374 0.362 0.386 0.365 0.374 198,019 0.3734 2.55%
2006-03-22 0 1.570 1.570 1.600 1.560 1.560 10,000 15,600 1.5600 0.365 0.365 0.372 0.362 0.362 43,048 0.3624 -1.26%
2006-03-21 0 1.590 1.580 1.600 1.590 1.590 50,000 79,500 1.5900 0.369 0.367 0.372 0.369 0.369 215,238 0.3694 -1.24%
2006-03-20 0 1.610 1.570 1.610 - - 0 0 - 0.374 0.365 0.374 - - 0 - 0.00%
2006-03-17 0 1.610 1.560 1.610 - - 0 0 - 0.374 0.362 0.374 - - 0 - 0.00%
2006-03-16 0 1.610 1.610 1.620 1.590 1.590 20,000 31,800 1.5900 0.374 0.374 0.376 0.369 0.369 86,095 0.3694 -1.23%
2006-03-15 0 1.630 1.630 1.640 - - 0 0 - 0.379 0.379 0.381 - - 0 - 2.52%
2006-03-14 0 1.590 1.590 1.600 1.570 1.570 10,000 15,700 1.5700 0.369 0.369 0.372 0.365 0.365 43,048 0.3647 -0.62%
2006-03-13 0 1.600 1.600 1.610 1.570 1.570 14,000 21,980 1.5700 0.372 0.372 0.374 0.365 0.365 60,267 0.3647 0.00%
2006-03-10 0 1.600 1.570 1.610 - - 0 0 - 0.372 0.365 0.374 - - 0 - 0.00%
2006-03-09 0 1.600 1.580 1.600 - - 6,000 9,420 1.5700 0.372 0.367 0.372 - - 25,829 0.3647 0.00%
2006-03-08 0 1.600 1.600 1.610 1.580 1.580 20,000 31,600 1.5800 0.372 0.372 0.374 0.367 0.367 86,095 0.3670 -1.84%
2006-03-07 0 1.630 1.590 1.630 - - 0 0 - 0.379 0.369 0.379 - - 0 - -0.61%
2006-03-06 0 1.640 1.640 1.650 1.600 1.670 50,000 81,600 1.6320 0.381 0.381 0.383 0.372 0.388 215,238 0.3791 0.61%
2006-03-03 0 1.630 1.630 1.640 1.600 1.600 40,000 64,000 1.6000 0.379 0.379 0.381 0.372 0.372 172,191 0.3717 0.00%
2006-03-02 0 1.630 1.630 1.640 - - 0 0 - 0.379 0.379 0.381 - - 0 - 1.24%
2006-03-01 0 1.610 1.570 1.610 1.610 1.610 50,000 80,500 1.6100 0.374 0.365 0.374 0.374 0.374 215,238 0.3740 -1.83%
2006-02-28 0 1.640 1.640 1.650 1.610 1.620 102,000 164,920 1.6169 0.381 0.381 0.383 0.374 0.376 439,087 0.3756 -0.61%
2006-02-27 0 1.650 1.650 1.660 - - 0 0 - 0.383 0.383 0.386 - - 0 - 3.77%
2006-02-24 0 1.590 1.590 1.600 1.570 1.570 30,000 47,300 1.5767 0.369 0.369 0.372 0.365 0.365 129,143 0.3663 -2.45%
2006-02-23 0 1.630 1.630 1.640 1.570 1.570 32,000 50,240 1.5700 0.379 0.379 0.381 0.365 0.365 137,753 0.3647 -1.81%
2006-02-22 0 1.660 1.610 1.660 - - 0 0 - 0.386 0.374 0.386 - - 0 - 0.00%
2006-02-21 0 1.660 1.580 1.670 1.580 1.660 116,000 188,380 1.6240 0.386 0.367 0.388 0.367 0.386 499,353 0.3772 -1.19%
2006-02-20 0 1.680 1.620 1.680 - - 0 0 - 0.390 0.376 0.390 - - 0 - 0.00%
2006-02-17 0 1.680 1.620 1.680 1.680 1.680 44,000 73,920 1.6800 0.390 0.376 0.390 0.390 0.390 189,410 0.3903 0.60%
2006-02-16 0 1.670 1.670 1.680 1.630 1.680 12,000 20,060 1.6717 0.388 0.388 0.390 0.379 0.390 51,657 0.3883 -0.60%
2006-02-15 0 1.680 1.620 1.680 1.680 1.680 26,000 43,680 1.6800 0.390 0.376 0.390 0.390 0.390 111,924 0.3903 4.35%
2006-02-14 0 1.610 1.660 1.670 1.580 1.590 20,000 31,720 1.5860 0.374 0.386 0.388 0.367 0.369 86,095 0.3684 -3.01%
2006-02-13 0 1.660 1.610 1.670 1.660 1.700 186,000 313,280 1.6843 0.386 0.374 0.388 0.386 0.395 800,687 0.3913 0.00%
2006-02-10 0 1.660 1.640 1.670 1.610 1.660 170,000 279,580 1.6446 0.386 0.381 0.388 0.374 0.386 731,811 0.3820 3.75%
2006-02-09 0 1.600 1.590 1.620 1.600 1.660 158,000 257,640 1.6306 0.372 0.369 0.376 0.372 0.386 680,154 0.3788 0.63%
2006-02-08 0 1.590 1.590 1.630 1.580 1.610 90,000 143,760 1.5973 0.369 0.369 0.379 0.367 0.374 387,429 0.3711 1.27%
2006-02-07 0 1.570 1.570 1.580 1.550 1.570 64,000 99,720 1.5581 0.365 0.365 0.367 0.360 0.365 275,505 0.3620 1.95%
2006-02-06 0 1.540 1.540 1.570 1.540 1.560 24,000 37,360 1.5567 0.358 0.358 0.365 0.358 0.362 103,314 0.3616 -0.65%
2006-02-03 0 1.550 1.530 1.570 1.530 1.560 180,000 277,920 1.5440 0.360 0.355 0.365 0.355 0.362 774,859 0.3587 -1.27%
2006-02-02 0 1.570 1.540 1.570 1.560 1.580 18,000 28,160 1.5644 0.365 0.358 0.365 0.362 0.367 77,486 0.3634 0.64%
2006-02-01 0 1.560 1.470 1.560 - - 0 0 - 0.362 0.341 0.362 - - 0 - -0.64%
2006-01-27 0 1.570 1.500 1.570 1.550 1.570 38,000 59,300 1.5605 0.365 0.348 0.365 0.360 0.365 163,581 0.3625 2.61%
2006-01-26 0 1.530 1.500 1.550 - - 0 0 - 0.355 0.348 0.360 - - 0 - 0.00%
2006-01-25 0 1.530 1.500 1.550 - - 0 0 - 0.355 0.348 0.360 - - 0 - 0.00%
2006-01-24 0 1.530 1.500 1.560 - - 0 0 - 0.355 0.348 0.362 - - 0 - 0.00%
2006-01-23 0 1.530 1.520 1.560 1.530 1.530 10,000 15,300 1.5300 0.355 0.353 0.362 0.355 0.355 43,048 0.3554 0.00%
2006-01-20 0 1.530 1.530 1.590 1.520 1.560 30,000 46,300 1.5433 0.355 0.355 0.369 0.353 0.362 129,143 0.3585 -3.16%
2006-01-19 0 1.580 1.500 1.580 1.580 1.580 10,000 15,800 1.5800 0.367 0.348 0.367 0.367 0.367 43,048 0.3670 1.28%
2006-01-18 0 1.560 1.500 1.570 - - 0 0 - 0.362 0.348 0.365 - - 0 - 0.00%
2006-01-17 0 1.560 1.520 1.570 1.520 1.560 26,000 40,000 1.5385 0.362 0.353 0.365 0.353 0.362 111,924 0.3574 1.30%
2006-01-16 0 1.540 1.540 1.550 1.540 1.540 14,000 21,560 1.5400 0.358 0.358 0.360 0.358 0.358 60,267 0.3577 0.00%
2006-01-13 0 1.540 1.520 1.570 1.510 1.570 188,000 288,220 1.5331 0.358 0.353 0.365 0.351 0.365 809,297 0.3561 1.99%
2006-01-12 0 1.510 1.510 1.560 1.500 1.560 68,000 104,860 1.5421 0.351 0.351 0.362 0.348 0.362 292,724 0.3582 -1.31%
2006-01-11 0 1.530 1.530 1.550 1.530 1.570 256,000 398,020 1.5548 0.355 0.355 0.360 0.355 0.365 1,102,021 0.3612 4.08%
2006-01-10 1 - - - - - 0 0 - 0.341 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.341 - - - - 0 - 0.00%
2006-01-06 0 1.470 1.470 1.520 1.460 1.480 10,000 14,760 1.4760 0.341 0.341 0.353 0.339 0.344 43,048 0.3429 -3.29%
2006-01-05 0 1.520 1.480 1.530 1.520 1.520 50,000 76,000 1.5200 0.353 0.344 0.355 0.353 0.353 215,238 0.3531 -1.94%
2006-01-04 0 1.550 1.450 1.570 1.540 1.550 36,000 55,640 1.5456 0.360 0.337 0.365 0.358 0.360 154,972 0.3590 9.15%
2006-01-03 0 1.420 1.420 1.520 - - 0 0 - 0.330 0.330 0.353 - - 0 - 0.00%
2005-12-30 0 1.420 1.400 1.450 1.400 1.420 4,000 5,640 1.4100 0.330 0.325 0.337 0.325 0.330 17,219 0.3275 0.71%
2005-12-29 0 1.410 1.370 1.500 1.400 1.410 66,000 92,760 1.4055 0.328 0.318 0.348 0.325 0.328 284,115 0.3265 0.00%
2005-12-28 0 1.410 - 1.450 1.400 1.430 62,000 87,900 1.4177 0.328 - 0.337 0.325 0.332 266,896 0.3293 -2.76%
2005-12-23 0 1.450 1.450 1.550 1.450 1.450 18,000 26,100 1.4500 0.337 0.337 0.360 0.337 0.337 77,486 0.3368 0.00%
2005-12-22 0 1.450 1.430 1.450 1.450 1.450 12,000 17,400 1.4500 0.337 0.332 0.337 0.337 0.337 51,657 0.3368 0.00%
2005-12-21 0 1.450 1.450 1.520 1.450 1.450 4,000 5,800 1.4500 0.337 0.337 0.353 0.337 0.337 17,219 0.3368 -2.03%
2005-12-20 0 1.480 1.450 1.520 - - 0 0 - 0.344 0.337 0.353 - - 0 - 0.00%
2005-12-19 0 1.480 1.480 1.580 1.410 1.500 158,000 228,060 1.4434 0.344 0.344 0.367 0.328 0.348 680,154 0.3353 4.96%
2005-12-16 0 1.410 1.400 1.450 1.410 1.490 90,000 130,360 1.4484 0.328 0.325 0.337 0.328 0.346 387,429 0.3365 -6.62%
2005-12-15 0 1.510 1.490 1.520 - - 20,000 29,800 1.4900 0.351 0.346 0.353 - - 86,095 0.3461 0.00%
2005-12-14 0 1.510 1.450 1.520 - - 0 0 - 0.351 0.337 0.353 - - 0 - 0.00%
2005-12-13 0 1.510 1.460 1.510 - - 0 0 - 0.351 0.339 0.351 - - 0 - 0.00%
2005-12-12 0 1.510 1.470 1.510 1.410 1.520 104,000 156,280 1.5027 0.351 0.341 0.351 0.328 0.353 447,696 0.3491 -2.58%
2005-12-09 0 1.550 1.540 1.550 1.560 1.560 46,000 71,760 1.5600 0.360 0.358 0.360 0.362 0.362 198,019 0.3624 0.65%
2005-12-08 0 1.540 1.540 1.590 1.540 1.540 30,000 46,200 1.5400 0.358 0.358 0.369 0.358 0.358 129,143 0.3577 0.65%
2005-12-07 0 1.530 1.530 1.590 1.520 1.520 50,000 76,000 1.5200 0.355 0.355 0.369 0.353 0.353 215,238 0.3531 -1.92%
2005-12-06 0 1.560 1.550 1.600 1.560 1.600 60,000 94,000 1.5667 0.362 0.360 0.372 0.362 0.372 258,286 0.3639 1.30%
2005-12-05 0 1.540 1.540 1.580 1.540 1.600 90,000 142,380 1.5820 0.358 0.358 0.367 0.358 0.372 387,429 0.3675 -1.91%
2005-12-02 0 1.570 1.540 1.570 1.570 1.570 28,000 43,960 1.5700 0.365 0.358 0.365 0.365 0.365 120,534 0.3647 1.29%
2005-12-01 0 1.550 1.550 1.570 1.550 1.550 4,000 6,200 1.5500 0.360 0.360 0.365 0.360 0.360 17,219 0.3601 1.31%
2005-11-30 0 1.530 1.530 1.550 1.530 1.550 40,000 61,880 1.5470 0.355 0.355 0.360 0.355 0.360 172,191 0.3594 0.66%
2005-11-29 0 1.520 1.520 1.550 1.520 1.550 110,000 169,600 1.5418 0.353 0.353 0.360 0.353 0.360 473,525 0.3582 1.33%
2005-11-28 0 1.500 1.500 1.540 1.500 1.500 8,000 12,000 1.5000 0.348 0.348 0.358 0.348 0.348 34,438 0.3485 0.67%
2005-11-25 0 1.490 1.490 1.510 1.490 1.510 52,000 78,480 1.5092 0.346 0.346 0.351 0.346 0.351 223,848 0.3506 0.00%
2005-11-24 0 1.490 1.490 1.510 1.490 1.510 112,000 168,480 1.5043 0.346 0.346 0.351 0.346 0.351 482,134 0.3494 -0.67%
2005-11-23 0 1.500 1.490 1.510 1.500 1.500 30,000 45,000 1.5000 0.348 0.346 0.351 0.348 0.348 129,143 0.3485 0.00%
2005-11-22 0 1.500 1.490 1.510 1.500 1.500 40,000 60,000 1.5000 0.348 0.346 0.351 0.348 0.348 172,191 0.3485 -1.32%
2005-11-21 0 1.520 1.480 1.520 1.500 1.520 68,000 102,760 1.5112 0.353 0.344 0.353 0.348 0.353 292,724 0.3510 0.00%
2005-11-18 0 1.520 - 1.560 1.520 1.520 26,000 39,520 1.5200 0.353 - 0.362 0.353 0.353 111,924 0.3531 1.33%
2005-11-17 0 1.500 1.500 1.530 1.500 1.500 4,000 6,000 1.5000 0.348 0.348 0.355 0.348 0.348 17,219 0.3485 0.00%
2005-11-16 0 1.500 1.500 1.550 1.500 1.500 32,000 48,000 1.5000 0.348 0.348 0.360 0.348 0.348 137,753 0.3485 0.00%
2005-11-15 0 1.500 1.500 1.600 - - 0 0 - 0.348 0.348 0.372 - - 0 - 0.00%
2005-11-14 0 1.500 1.500 - 1.500 1.500 28,000 42,000 1.5000 0.348 0.348 - 0.348 0.348 120,534 0.3485 0.00%
2005-11-11 0 1.500 1.300 - - - 0 0 - 0.348 0.302 - - - 0 - 0.00%
2005-11-10 0 1.500 1.470 - - - 0 0 - 0.348 0.341 - - - 0 - 0.00%
2005-11-09 0 1.500 1.450 1.540 - - 0 0 - 0.348 0.337 0.358 - - 0 - 0.00%
2005-11-08 0 1.500 1.450 1.540 - - 0 0 - 0.348 0.337 0.358 - - 0 - 0.00%
2005-11-07 0 1.500 1.420 1.500 1.500 1.500 38,000 57,000 1.5000 0.348 0.330 0.348 0.348 0.348 163,581 0.3485 0.00%
2005-11-04 0 1.500 1.500 1.530 - - 0 0 - 0.348 0.348 0.355 - - 0 - 0.00%
2005-11-03 0 1.500 1.500 1.540 1.500 1.500 30,000 45,000 1.5000 0.348 0.348 0.358 0.348 0.348 129,143 0.3485 0.00%
2005-11-02 0 1.500 1.500 1.540 1.500 1.500 30,000 45,000 1.5000 0.348 0.348 0.358 0.348 0.348 129,143 0.3485 0.00%
2005-11-01 0 1.500 1.490 1.550 - - 0 0 - 0.348 0.346 0.360 - - 0 - 0.00%
2005-10-31 0 1.500 1.500 1.520 1.490 1.500 52,000 77,980 1.4996 0.348 0.348 0.353 0.346 0.348 223,848 0.3484 0.00%
2005-10-28 0 1.500 1.480 1.500 1.500 1.500 10,000 15,000 1.5000 0.348 0.344 0.348 0.348 0.348 43,048 0.3485 2.74%
2005-10-27 0 1.460 1.460 1.500 1.460 1.500 32,000 47,520 1.4850 0.339 0.339 0.348 0.339 0.348 137,753 0.3450 -2.67%
2005-10-26 0 1.500 1.470 1.500 1.500 1.500 2,000 3,000 1.5000 0.348 0.341 0.348 0.348 0.348 8,610 0.3485 0.00%
2005-10-25 0 1.500 1.500 1.530 1.460 1.510 60,000 88,980 1.4830 0.348 0.348 0.355 0.339 0.351 258,286 0.3445 2.04%
2005-10-24 0 1.470 1.470 1.540 1.460 1.460 12,000 17,520 1.4600 0.341 0.341 0.358 0.339 0.339 51,657 0.3392 -5.77%
2005-10-21 0 1.560 1.500 1.560 1.550 1.560 100,000 155,080 1.5508 0.362 0.348 0.362 0.360 0.362 430,477 0.3603 -0.64%
2005-10-20 0 1.570 1.530 1.570 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2005-10-19 0 1.570 1.520 1.580 - - 0 0 - 0.365 0.353 0.367 - - 0 - 0.00%
2005-10-18 0 1.570 1.530 1.570 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2005-10-17 0 1.570 1.500 1.580 - - 0 0 - 0.365 0.348 0.367 - - 0 - 0.00%
2005-10-14 0 1.570 1.510 1.580 - - 0 0 - 0.365 0.351 0.367 - - 0 - 0.00%
2005-10-13 0 1.570 1.530 1.570 1.550 1.590 72,000 112,460 1.5619 0.365 0.355 0.365 0.360 0.369 309,943 0.3628 0.00%
2005-10-12 0 1.570 1.530 1.570 1.560 1.570 20,000 31,220 1.5610 0.365 0.355 0.365 0.362 0.365 86,095 0.3626 0.64%
2005-10-10 0 1.560 1.540 1.560 1.540 1.560 56,000 86,660 1.5475 0.362 0.358 0.362 0.358 0.362 241,067 0.3595 -0.64%
2005-10-07 0 1.570 1.540 1.570 1.510 1.570 54,000 82,600 1.5296 0.365 0.358 0.365 0.351 0.365 232,458 0.3553 0.00%
2005-10-06 0 1.570 1.520 1.570 - - 0 0 - 0.365 0.353 0.365 - - 0 - 0.00%
2005-10-05 0 1.570 1.540 1.570 - - 0 0 - 0.365 0.358 0.365 - - 0 - 0.00%
2005-10-04 0 1.570 1.540 1.570 - - 0 0 - 0.365 0.358 0.365 - - 0 - -0.63%
2005-10-03 0 1.580 1.560 1.580 1.560 1.580 60,000 94,000 1.5667 0.367 0.362 0.367 0.362 0.367 258,286 0.3639 0.00%
2005-09-30 0 1.580 1.540 1.580 1.540 1.580 116,000 180,900 1.5595 0.367 0.358 0.367 0.358 0.367 499,353 0.3623 -0.63%
2005-09-29 0 1.590 1.560 1.590 1.580 1.590 20,000 31,680 1.5840 0.369 0.362 0.369 0.367 0.369 86,095 0.3680 0.63%
2005-09-28 0 1.580 1.560 1.590 - - 0 0 - 0.367 0.362 0.369 - - 0 - 0.00%
2005-09-27 0 1.580 1.550 1.580 - - 0 0 - 0.367 0.360 0.367 - - 0 - 0.00%
2005-09-26 0 1.580 1.560 1.580 1.560 1.580 50,000 78,600 1.5720 0.367 0.362 0.367 0.362 0.367 215,238 0.3652 0.00%
2005-09-23 0 1.580 1.560 1.580 - - 0 0 - 0.367 0.362 0.367 - - 0 - 0.00%
2005-09-22 0 1.580 1.580 1.590 1.540 1.550 30,000 46,400 1.5467 0.367 0.367 0.369 0.358 0.360 129,143 0.3593 0.64%
2005-09-21 0 1.570 1.540 1.580 1.550 1.570 86,000 134,020 1.5584 0.365 0.358 0.367 0.360 0.365 370,210 0.3620 0.00%
2005-09-20 0 1.570 1.570 1.580 1.550 1.580 134,000 210,100 1.5679 0.365 0.365 0.367 0.360 0.367 576,839 0.3642 -0.63%
2005-09-16 0 1.580 1.560 1.590 - - 0 0 - 0.367 0.362 0.369 - - 0 - 0.00%
2005-09-15 0 1.580 1.560 1.590 1.560 1.580 102,000 159,480 1.5635 0.367 0.362 0.369 0.362 0.367 439,087 0.3632 0.00%
2005-09-14 0 1.580 1.560 1.580 - - 0 0 - 0.367 0.362 0.367 - - 0 - 0.00%
2005-09-13 0 1.580 1.560 1.580 1.560 1.580 210,000 328,800 1.5657 0.367 0.362 0.367 0.362 0.367 904,002 0.3637 0.64%
2005-09-12 0 1.570 1.570 1.590 1.570 1.580 12,000 18,940 1.5783 0.365 0.365 0.369 0.365 0.367 51,657 0.3666 -0.63%
2005-09-09 0 1.580 1.570 1.590 1.580 1.580 110,000 173,800 1.5800 0.367 0.365 0.369 0.367 0.367 473,525 0.3670 -0.63%
2005-09-08 0 1.590 1.590 1.600 1.580 1.580 24,000 38,000 1.5833 0.369 0.369 0.372 0.367 0.367 103,314 0.3678 -0.62%
2005-09-07 0 1.600 1.580 1.610 1.600 1.600 8,000 12,800 1.6000 0.372 0.367 0.374 0.372 0.372 34,438 0.3717 0.63%
2005-09-06 0 1.590 1.590 1.630 1.590 1.590 20,000 31,800 1.5900 0.369 0.369 0.379 0.369 0.369 86,095 0.3694 -0.62%
2005-09-05 0 1.600 1.580 1.600 1.580 1.600 20,000 31,800 1.5900 0.372 0.367 0.372 0.367 0.372 86,095 0.3694 0.00%
2005-09-02 0 1.600 1.590 1.600 1.560 1.600 98,000 154,040 1.5718 0.372 0.369 0.372 0.362 0.372 421,867 0.3651 0.63%
2005-09-01 0 1.590 1.590 1.600 1.590 1.600 28,000 44,720 1.5971 0.369 0.369 0.372 0.369 0.372 120,534 0.3710 -0.62%
2005-08-31 0 1.600 1.590 1.610 1.600 1.600 20,000 32,000 1.6000 0.372 0.369 0.374 0.372 0.372 86,095 0.3717 -0.62%
2005-08-30 0 1.610 1.580 1.610 1.610 1.610 30,000 48,300 1.6100 0.374 0.367 0.374 0.374 0.374 129,143 0.3740 0.00%
2005-08-29 0 1.610 1.600 1.610 1.600 1.610 20,000 32,100 1.6050 0.374 0.372 0.374 0.372 0.374 86,095 0.3728 1.90%
2005-08-26 0 1.580 1.580 1.600 1.580 1.590 20,000 31,700 1.5850 0.367 0.367 0.372 0.367 0.369 86,095 0.3682 -0.63%
2005-08-25 0 1.590 1.590 1.600 1.590 1.590 8,000 12,720 1.5900 0.369 0.369 0.372 0.369 0.369 34,438 0.3694 -0.62%
2005-08-24 0 1.600 1.580 1.600 1.590 1.600 50,000 79,800 1.5960 0.372 0.367 0.372 0.369 0.372 215,238 0.3708 0.00%
2005-08-23 0 1.600 1.590 1.600 - - 0 0 - 0.372 0.369 0.372 - - 0 - 0.00%
2005-08-22 0 1.600 1.580 1.610 1.590 1.610 82,000 131,080 1.5985 0.372 0.367 0.374 0.369 0.374 352,991 0.3713 0.00%
2005-08-19 0 1.600 1.580 1.610 1.600 1.610 60,000 96,200 1.6033 0.372 0.367 0.374 0.372 0.374 258,286 0.3725 -0.62%
2005-08-18 0 1.610 1.560 1.610 - - 0 0 - 0.374 0.362 0.374 - - 0 - 0.00%
2005-08-17 0 1.610 1.600 1.610 1.580 1.610 104,000 165,460 1.5910 0.374 0.372 0.374 0.367 0.374 447,696 0.3696 1.26%
2005-08-16 0 1.590 1.590 1.620 1.580 1.600 46,000 73,180 1.5909 0.369 0.369 0.376 0.367 0.372 198,019 0.3696 -0.62%
2005-08-15 0 1.600 1.600 1.610 1.600 1.600 14,000 22,400 1.6000 0.372 0.372 0.374 0.372 0.372 60,267 0.3717 0.00%
2005-08-12 0 1.600 1.570 1.620 - - 0 0 - 0.372 0.365 0.376 - - 0 - 0.00%
2005-08-11 0 1.600 1.570 1.600 - - 0 0 - 0.372 0.365 0.372 - - 0 - 0.00%
2005-08-10 0 1.600 1.600 1.620 1.600 1.600 34,000 54,400 1.6000 0.372 0.372 0.376 0.372 0.372 146,362 0.3717 0.63%
2005-08-09 0 1.590 1.590 1.620 1.590 1.610 64,000 102,240 1.5975 0.369 0.369 0.376 0.369 0.374 275,505 0.3711 -1.24%
2005-08-08 0 1.610 1.610 1.640 1.600 1.600 66,000 105,600 1.6000 0.374 0.374 0.381 0.372 0.372 284,115 0.3717 0.00%
2005-08-05 0 1.610 1.590 1.610 1.610 1.610 30,000 48,300 1.6100 0.374 0.369 0.374 0.374 0.374 129,143 0.3740 1.26%
2005-08-04 0 1.590 1.580 1.590 1.590 1.590 50,000 79,500 1.5900 0.369 0.367 0.369 0.369 0.369 215,238 0.3694 0.63%
2005-08-03 0 1.580 1.580 1.590 1.580 1.600 110,000 174,200 1.5836 0.367 0.367 0.369 0.367 0.372 473,525 0.3679 -1.25%
2005-08-02 0 1.600 1.610 1.620 1.550 1.600 152,000 240,500 1.5822 0.372 0.374 0.376 0.360 0.372 654,325 0.3676 -1.84%
2005-08-01 0 1.630 1.630 1.650 1.590 1.610 160,000 256,220 1.6014 0.379 0.379 0.383 0.369 0.374 688,763 0.3720 1.87%
2005-07-29 0 1.600 1.600 1.630 1.600 1.600 30,000 48,000 1.6000 0.372 0.372 0.379 0.372 0.372 129,143 0.3717 -0.62%
2005-07-28 0 1.610 1.610 1.660 1.590 1.610 40,000 64,000 1.6000 0.374 0.374 0.386 0.369 0.374 172,191 0.3717 1.90%
2005-07-27 0 1.580 1.580 1.630 1.580 1.610 80,000 128,100 1.6013 0.367 0.367 0.379 0.367 0.374 344,382 0.3720 -1.25%
2005-07-26 0 1.600 1.600 1.650 1.600 1.600 2,000 3,200 1.6000 0.372 0.372 0.383 0.372 0.372 8,610 0.3717 -3.61%
2005-07-25 0 1.660 1.610 1.660 1.600 1.670 34,000 55,880 1.6435 0.386 0.374 0.386 0.372 0.388 146,362 0.3818 0.61%
2005-07-22 0 1.650 1.580 1.650 1.600 1.650 82,000 131,400 1.6024 0.383 0.367 0.383 0.372 0.383 352,991 0.3722 2.48%
2005-07-21 0 1.610 1.600 1.610 1.610 1.630 162,000 263,420 1.6260 0.374 0.372 0.374 0.374 0.379 697,373 0.3777 -1.23%
2005-07-20 0 1.630 1.610 1.630 1.610 1.650 162,000 263,500 1.6265 0.379 0.374 0.379 0.374 0.383 697,373 0.3778 -0.00%
2005-07-19 0 1.750 1.740 1.750 1.740 1.760 196,000 342,340 1.7466 0.379 0.376 0.379 0.376 0.381 905,850 0.3779 0.57%
2005-07-18 0 1.740 1.730 1.740 1.730 1.770 200,000 346,780 1.7339 0.376 0.374 0.376 0.374 0.383 924,337 0.3752 0.00%
2005-07-15 0 1.740 1.720 1.740 1.720 1.740 248,000 427,560 1.7240 0.376 0.372 0.376 0.372 0.376 1,146,178 0.3730 1.16%
2005-07-14 0 1.720 1.700 1.720 1.700 1.720 42,000 72,040 1.7152 0.372 0.368 0.372 0.368 0.372 194,111 0.3711 0.00%
2005-07-13 0 1.720 1.690 1.720 1.710 1.720 30,000 51,400 1.7133 0.372 0.366 0.372 0.370 0.372 138,651 0.3707 0.00%
2005-07-12 0 1.720 1.700 1.720 1.720 1.720 16,000 27,520 1.7200 0.372 0.368 0.372 0.372 0.372 73,947 0.3722 -1.15%
2005-07-11 0 1.740 1.700 1.750 1.700 1.740 146,000 252,080 1.7266 0.376 0.368 0.379 0.368 0.376 674,766 0.3736 2.35%
2005-07-08 0 1.700 1.670 1.700 1.680 1.700 60,000 100,980 1.6830 0.368 0.361 0.368 0.364 0.368 277,301 0.3642 0.00%
2005-07-07 0 1.700 1.700 1.710 1.700 1.710 106,000 180,400 1.7019 0.368 0.368 0.370 0.368 0.370 489,899 0.3682 -1.16%
2005-07-06 0 1.720 1.710 1.730 1.720 1.730 68,000 117,440 1.7271 0.372 0.370 0.374 0.372 0.374 314,275 0.3737 0.00%
2005-07-05 0 1.720 1.720 1.730 1.720 1.740 140,000 242,500 1.7321 0.372 0.372 0.374 0.372 0.376 647,036 0.3748 0.00%
2005-07-04 0 1.720 1.720 1.730 1.720 1.730 82,000 141,140 1.7212 0.372 0.372 0.374 0.372 0.374 378,978 0.3724 0.00%
2005-06-30 0 1.720 1.700 1.720 1.700 1.720 108,000 184,000 1.7037 0.372 0.368 0.372 0.368 0.372 499,142 0.3686 1.18%
2005-06-29 0 1.700 1.690 1.700 1.680 1.720 134,000 227,520 1.6979 0.368 0.366 0.368 0.364 0.372 619,306 0.3674 0.59%
2005-06-28 0 1.690 1.680 1.690 1.670 1.690 176,000 295,080 1.6766 0.366 0.364 0.366 0.361 0.366 813,417 0.3628 0.60%
2005-06-27 0 1.680 1.670 1.680 1.680 1.690 326,000 548,040 1.6811 0.364 0.361 0.364 0.364 0.366 1,506,669 0.3637 0.00%
2005-06-24 0 1.680 1.670 1.680 1.660 1.680 190,000 317,060 1.6687 0.364 0.361 0.364 0.359 0.364 878,120 0.3611 1.82%
2005-06-23 0 1.650 1.640 1.660 1.650 1.660 212,000 350,620 1.6539 0.357 0.355 0.359 0.357 0.359 979,797 0.3578 0.61%
2005-06-22 0 1.640 1.630 1.680 1.610 1.640 56,000 90,760 1.6207 0.355 0.353 0.364 0.348 0.355 258,814 0.3507 1.86%
2005-06-21 0 1.610 1.600 1.610 1.600 1.620 212,000 340,000 1.6038 0.348 0.346 0.348 0.346 0.351 979,797 0.3470 0.62%
2005-06-20 0 1.600 1.600 1.630 1.600 1.680 934,000 1,527,760 1.6357 0.346 0.346 0.353 0.346 0.364 4,316,654 0.3539 -1.23%
2005-06-17 0 1.620 1.600 1.630 1.560 1.650 644,000 1,041,280 1.6169 0.351 0.346 0.353 0.338 0.357 2,976,365 0.3498 0.00%
2005-06-16 0 1.620 1.580 1.620 1.620 1.620 80,000 129,600 1.6200 0.351 0.342 0.351 0.351 0.351 369,735 0.3505 0.62%
2005-06-15 0 1.610 1.610 1.620 1.610 1.620 65,000 105,200 1.6185 0.348 0.348 0.351 0.348 0.351 300,410 0.3502 -2.42%
2005-06-14 0 1.650 1.590 1.650 1.580 1.650 4,000 6,460 1.6150 0.357 0.344 0.357 0.342 0.357 18,487 0.3494 0.00%
2005-06-13 0 1.650 1.600 1.650 1.650 1.660 102,000 168,800 1.6549 0.357 0.346 0.357 0.357 0.359 471,412 0.3581 0.61%
2005-06-10 0 1.640 1.590 1.640 1.640 1.640 6,000 9,840 1.6400 0.355 0.344 0.355 0.355 0.355 27,730 0.3548 1.23%
2005-06-09 0 1.620 1.600 1.680 - - 0 0 - 0.351 0.346 0.364 - - 0 - 0.00%
2005-06-08 0 1.620 1.600 1.640 1.620 1.660 130,000 212,500 1.6346 0.351 0.346 0.355 0.351 0.359 600,819 0.3537 0.62%
2005-06-07 0 1.610 1.610 1.700 1.600 1.600 10,000 16,000 1.6000 0.348 0.348 0.368 0.346 0.346 46,217 0.3462 0.62%
2005-06-06 0 1.600 1.550 1.600 - - 0 0 - 0.346 0.335 0.346 - - 0 - 0.00%
2005-06-03 0 1.600 1.560 1.600 1.600 1.600 10,000 16,000 1.6000 0.346 0.338 0.346 0.346 0.346 46,217 0.3462 0.00%
2005-06-02 0 1.600 1.570 1.610 - - 0 0 - 0.346 0.340 0.348 - - 0 - 0.00%
2005-06-01 0 1.600 1.580 1.600 - - 0 0 - 0.346 0.342 0.346 - - 0 - 0.00%
2005-05-31 0 1.600 1.550 1.620 1.570 1.570 10,000 15,700 1.5700 0.346 0.335 0.351 0.340 0.340 46,217 0.3397 0.00%
2005-05-30 0 1.600 1.560 1.640 1.600 1.600 56,000 89,600 1.6000 0.346 0.338 0.355 0.346 0.346 258,814 0.3462 -1.23%
2005-05-27 0 1.620 1.560 1.640 - - 0 0 - 0.351 0.338 0.355 - - 0 - 0.00%
2005-05-26 0 1.620 1.620 1.640 1.560 1.610 26,000 41,560 1.5985 0.351 0.351 0.355 0.338 0.348 120,164 0.3459 0.62%
2005-05-25 0 1.610 1.610 1.640 1.600 1.600 20,000 32,000 1.6000 0.348 0.348 0.355 0.346 0.346 92,434 0.3462 -1.83%
2005-05-24 0 1.640 1.570 1.640 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2005-05-23 0 1.640 1.590 1.650 - - 0 0 - 0.355 0.344 0.357 - - 0 - 0.00%
2005-05-20 0 1.640 1.590 1.650 - - 0 0 - 0.355 0.344 0.357 - - 0 - 0.00%
2005-05-19 0 1.640 1.590 1.640 1.590 1.640 44,000 70,740 1.6077 0.355 0.344 0.355 0.344 0.355 203,354 0.3479 -0.61%
2005-05-18 0 1.650 1.600 1.650 - - 0 0 - 0.357 0.346 0.357 - - 0 - 0.00%
2005-05-17 0 1.650 1.600 1.660 1.600 1.650 192,000 311,740 1.6236 0.357 0.346 0.359 0.346 0.357 887,364 0.3513 1.85%
2005-05-13 0 1.620 1.610 1.650 1.620 1.620 200,000 324,000 1.6200 0.351 0.348 0.357 0.351 0.351 924,337 0.3505 1.25%
2005-05-12 0 1.600 1.600 1.650 - - 0 0 - 0.346 0.346 0.357 - - 0 - 0.63%
2005-05-11 0 1.590 1.590 1.650 - - 0 0 - 0.344 0.344 0.357 - - 0 - 0.00%
2005-05-10 0 1.590 1.580 1.650 1.590 1.600 150,000 239,900 1.5993 0.344 0.342 0.357 0.344 0.346 693,253 0.3460 0.63%
2005-05-09 0 1.580 1.580 1.670 1.580 1.600 80,000 127,520 1.5940 0.342 0.342 0.361 0.342 0.346 369,735 0.3449 -1.25%
2005-05-06 0 1.600 1.600 1.630 1.600 1.630 180,000 290,740 1.6152 0.346 0.346 0.353 0.346 0.353 831,903 0.3495 -4.19%
2005-05-05 0 1.670 1.610 1.670 1.690 1.690 4,000 6,760 1.6900 0.361 0.348 0.361 0.366 0.366 18,487 0.3657 2.45%
2005-05-04 0 1.630 1.610 1.690 - - 0 0 - 0.353 0.348 0.366 - - 0 - 0.00%
2005-05-03 0 1.630 1.610 1.630 1.630 1.630 2,000 3,260 1.6300 0.353 0.348 0.353 0.353 0.353 9,243 0.3527 0.62%
2005-04-29 0 1.620 1.600 1.630 1.610 1.620 20,000 32,280 1.6140 0.351 0.346 0.353 0.348 0.351 92,434 0.3492 -0.61%
2005-04-28 0 1.630 1.610 1.630 - - 0 0 - 0.353 0.348 0.353 - - 0 - 0.00%
2005-04-27 0 1.630 1.610 1.630 1.620 1.630 90,000 146,200 1.6244 0.353 0.348 0.353 0.351 0.353 415,952 0.3515 0.00%
2005-04-26 0 1.630 1.610 1.630 1.630 1.630 70,000 114,100 1.6300 0.353 0.348 0.353 0.353 0.353 323,518 0.3527 0.62%
2005-04-25 0 1.620 1.600 1.640 1.620 1.620 50,000 81,000 1.6200 0.351 0.346 0.355 0.351 0.351 231,084 0.3505 -1.82%
2005-04-22 0 1.650 1.590 1.650 1.600 1.650 32,000 51,300 1.6031 0.357 0.344 0.357 0.346 0.357 147,894 0.3469 2.48%
2005-04-21 0 1.610 1.600 1.610 1.610 1.610 18,000 28,980 1.6100 0.348 0.346 0.348 0.348 0.348 83,190 0.3484 -0.62%
2005-04-20 0 1.620 1.620 1.650 1.610 1.620 22,000 35,580 1.6173 0.351 0.351 0.357 0.348 0.351 101,677 0.3499 1.25%
2005-04-19 0 1.600 1.600 1.640 1.600 1.630 62,000 100,600 1.6226 0.346 0.346 0.355 0.346 0.353 286,545 0.3511 -1.84%
2005-04-18 0 1.630 1.620 1.640 1.630 1.630 20,000 32,600 1.6300 0.353 0.351 0.355 0.353 0.353 92,434 0.3527 -0.61%
2005-04-15 0 1.640 1.620 1.660 1.620 1.640 90,000 146,200 1.6244 0.355 0.351 0.359 0.351 0.355 415,952 0.3515 1.23%
2005-04-14 0 1.620 1.620 1.670 1.620 1.620 30,000 48,600 1.6200 0.351 0.351 0.361 0.351 0.351 138,651 0.3505 -0.61%
2005-04-13 0 1.630 1.620 1.670 1.630 1.630 100,000 163,000 1.6300 0.353 0.351 0.361 0.353 0.353 462,169 0.3527 0.00%
2005-04-12 0 1.630 1.630 1.670 1.630 1.630 30,000 48,900 1.6300 0.353 0.353 0.361 0.353 0.353 138,651 0.3527 0.00%
2005-04-11 0 1.630 1.630 1.680 - - 0 0 - 0.353 0.353 0.364 - - 0 - 0.62%
2005-04-08 0 1.620 1.620 1.660 1.620 1.640 144,000 235,320 1.6342 0.351 0.351 0.359 0.351 0.355 665,523 0.3536 -1.82%
2005-04-07 0 1.650 1.650 1.670 1.630 1.660 156,000 255,620 1.6386 0.357 0.357 0.361 0.353 0.359 720,983 0.3545 0.00%
2005-04-06 0 1.650 1.650 1.680 - - 0 0 - 0.357 0.357 0.364 - - 0 - 0.00%
2005-04-04 0 1.650 1.620 1.680 1.640 1.650 60,000 98,500 1.6417 0.357 0.351 0.364 0.355 0.357 277,301 0.3552 -1.20%
2005-04-01 0 1.670 1.620 1.670 1.630 1.670 62,000 101,960 1.6445 0.361 0.351 0.361 0.353 0.361 286,545 0.3558 1.83%
2005-03-31 0 1.640 1.640 1.670 1.640 1.640 10,000 16,400 1.6400 0.355 0.355 0.361 0.355 0.355 46,217 0.3548 -1.20%
2005-03-30 0 1.660 1.640 1.660 - - 0 0 - 0.359 0.355 0.359 - - 0 - 0.00%
2005-03-29 0 1.660 1.640 1.660 1.680 1.680 30,000 50,400 1.6800 0.359 0.355 0.359 0.364 0.364 138,651 0.3635 1.22%
2005-03-24 0 1.640 1.630 1.650 1.630 1.640 110,000 180,100 1.6373 0.355 0.353 0.357 0.353 0.355 508,385 0.3543 1.23%
2005-03-23 0 1.620 1.620 - 1.620 1.620 72,000 116,640 1.6200 0.351 0.351 - 0.351 0.351 332,761 0.3505 -1.22%
2005-03-22 0 1.640 1.620 1.680 - - 0 0 - 0.355 0.351 0.364 - - 0 - 0.00%
2005-03-21 0 1.640 1.630 1.680 - - 0 0 - 0.355 0.353 0.364 - - 0 - 0.00%
2005-03-18 0 1.640 1.640 1.680 1.640 1.640 32,000 52,480 1.6400 0.355 0.355 0.364 0.355 0.355 147,894 0.3548 -1.20%
2005-03-17 0 1.660 1.640 1.680 - - 0 0 - 0.359 0.355 0.364 - - 0 - 0.00%
2005-03-16 0 1.660 1.640 1.670 1.640 1.670 28,000 46,600 1.6643 0.359 0.355 0.361 0.355 0.361 129,407 0.3601 -0.60%
2005-03-15 0 1.670 1.650 1.690 1.660 1.700 146,000 244,920 1.6775 0.361 0.357 0.366 0.359 0.368 674,766 0.3630 1.21%
2005-03-14 0 1.650 1.630 1.700 1.620 1.650 56,000 90,780 1.6211 0.357 0.353 0.368 0.351 0.357 258,814 0.3508 0.00%
2005-03-11 0 1.650 1.620 1.650 1.650 1.650 2,000 3,300 1.6500 0.357 0.351 0.357 0.357 0.357 9,243 0.3570 2.48%
2005-03-10 0 1.610 1.610 1.650 1.610 1.610 10,000 16,100 1.6100 0.348 0.348 0.357 0.348 0.348 46,217 0.3484 -1.83%
2005-03-09 0 1.640 1.610 1.650 1.630 1.640 46,000 75,180 1.6343 0.355 0.348 0.357 0.353 0.355 212,598 0.3536 0.00%
2005-03-08 0 1.640 1.630 1.650 1.640 1.640 22,000 36,080 1.6400 0.355 0.353 0.357 0.355 0.355 101,677 0.3548 0.00%
2005-03-07 0 1.640 1.610 1.640 1.640 1.640 22,000 36,080 1.6400 0.355 0.348 0.355 0.355 0.355 101,677 0.3548 -1.20%
2005-03-04 0 1.660 1.610 1.680 - - 0 0 - 0.359 0.348 0.364 - - 0 - 0.00%
2005-03-03 0 1.660 1.640 1.660 1.680 1.680 2,000 3,360 1.6800 0.359 0.355 0.359 0.364 0.364 9,243 0.3635 1.22%
2005-03-02 0 1.640 1.640 1.650 1.630 1.650 304,000 497,860 1.6377 0.355 0.355 0.357 0.353 0.357 1,404,992 0.3544 0.00%
2005-03-01 0 1.640 1.640 1.680 1.630 1.640 140,000 228,900 1.6350 0.355 0.355 0.364 0.353 0.355 647,036 0.3538 -1.20%
2005-02-28 0 1.660 1.660 1.670 1.650 1.680 174,000 289,000 1.6609 0.359 0.359 0.361 0.357 0.364 804,173 0.3594 -1.19%
2005-02-25 0 1.680 1.660 1.690 1.680 1.680 30,000 50,400 1.6800 0.364 0.359 0.366 0.364 0.364 138,651 0.3635 0.00%
2005-02-24 0 1.680 1.670 1.700 1.670 1.750 208,000 355,300 1.7082 0.364 0.361 0.368 0.361 0.379 961,311 0.3696 0.00%
2005-02-23 0 1.680 1.650 1.680 1.590 1.680 210,000 347,080 1.6528 0.364 0.357 0.364 0.344 0.364 970,554 0.3576 1.82%
2005-02-22 0 1.650 1.650 1.680 1.650 1.680 56,000 92,580 1.6532 0.357 0.357 0.364 0.357 0.364 258,814 0.3577 -1.20%
2005-02-21 0 1.670 1.660 1.700 1.650 1.680 90,000 150,100 1.6678 0.361 0.359 0.368 0.357 0.364 415,952 0.3609 1.21%
2005-02-18 0 1.650 1.650 1.670 1.620 1.620 24,000 38,880 1.6200 0.357 0.357 0.361 0.351 0.351 110,920 0.3505 -0.60%
2005-02-17 0 1.660 1.640 1.670 1.660 1.670 130,000 216,300 1.6638 0.359 0.355 0.361 0.359 0.361 600,819 0.3600 -1.19%
2005-02-16 0 1.680 1.670 1.700 - - 0 0 - 0.364 0.361 0.368 - - 0 - 0.00%
2005-02-15 0 1.680 1.650 1.690 1.680 1.690 46,000 77,300 1.6804 0.364 0.357 0.366 0.364 0.366 212,598 0.3636 1.82%
2005-02-14 0 1.650 1.650 1.700 1.650 1.700 36,000 59,700 1.6583 0.357 0.357 0.368 0.357 0.368 166,381 0.3588 1.85%
2005-02-08 0 1.620 1.650 1.700 1.620 1.650 186,000 302,520 1.6265 0.351 0.357 0.368 0.351 0.357 859,634 0.3519 0.62%
2005-02-07 0 1.610 1.610 1.640 1.610 1.610 62,000 99,820 1.6100 0.348 0.348 0.355 0.348 0.348 286,545 0.3484 0.00%
2005-02-04 0 1.610 1.610 1.630 1.610 1.610 60,000 96,600 1.6100 0.348 0.348 0.353 0.348 0.348 277,301 0.3484 -0.62%
2005-02-03 0 1.620 1.610 1.640 1.620 1.620 92,000 149,040 1.6200 0.351 0.348 0.355 0.351 0.351 425,195 0.3505 0.00%
2005-02-02 0 1.620 1.620 1.640 1.580 1.580 10,000 15,800 1.5800 0.351 0.351 0.355 0.342 0.342 46,217 0.3419 0.62%
2005-02-01 0 1.610 1.590 1.620 1.610 1.650 470,000 767,700 1.6334 0.348 0.344 0.351 0.348 0.357 2,172,192 0.3534 -1.23%
2005-01-31 0 1.630 1.630 1.640 1.610 1.640 308,000 501,240 1.6274 0.353 0.353 0.355 0.348 0.355 1,423,479 0.3521 -0.61%
2005-01-28 0 1.640 1.600 1.640 1.610 1.640 28,000 45,200 1.6143 0.355 0.346 0.355 0.348 0.355 129,407 0.3493 1.23%
2005-01-27 0 1.620 1.610 1.640 - - 0 0 - 0.351 0.348 0.355 - - 0 - 0.00%
2005-01-26 0 1.620 1.610 1.630 1.620 1.620 48,000 77,660 1.6179 0.351 0.348 0.353 0.351 0.351 221,841 0.3501 1.25%
2005-01-25 0 1.600 1.600 1.620 1.600 1.610 46,000 73,860 1.6057 0.346 0.346 0.351 0.346 0.348 212,598 0.3474 -0.62%
2005-01-24 0 1.610 1.600 1.630 1.600 1.650 240,000 389,580 1.6233 0.348 0.346 0.353 0.346 0.357 1,109,205 0.3512 1.90%
2005-01-21 0 1.580 1.550 1.590 1.530 1.580 62,000 97,120 1.5665 0.342 0.335 0.344 0.331 0.342 286,545 0.3389 1.28%
2005-01-20 0 1.560 1.550 1.570 1.520 1.570 40,000 61,540 1.5385 0.338 0.335 0.340 0.329 0.340 184,867 0.3329 0.65%
2005-01-19 0 1.550 1.530 1.560 1.540 1.550 108,000 167,360 1.5496 0.335 0.331 0.338 0.333 0.335 499,142 0.3353 1.97%
2005-01-18 0 1.520 1.520 1.570 1.520 1.530 164,000 249,400 1.5207 0.329 0.329 0.340 0.329 0.331 757,956 0.3290 -0.65%
2005-01-17 0 1.530 1.500 1.530 1.530 1.550 54,000 83,220 1.5411 0.331 0.325 0.331 0.331 0.335 249,571 0.3335 0.00%
2005-01-14 0 1.530 1.500 1.540 1.520 1.530 38,000 57,940 1.5247 0.331 0.325 0.333 0.329 0.331 175,624 0.3299 0.00%
2005-01-13 0 1.530 1.510 1.530 1.530 1.530 56,000 85,680 1.5300 0.331 0.327 0.331 0.331 0.331 258,814 0.3310 2.00%
2005-01-12 0 1.500 1.500 1.540 1.460 1.500 104,000 155,500 1.4952 0.325 0.325 0.333 0.316 0.325 480,655 0.3235 0.00%
2005-01-11 0 1.500 1.480 1.500 1.450 1.520 80,000 118,700 1.4838 0.325 0.320 0.325 0.314 0.329 369,735 0.3210 3.45%
2005-01-10 0 1.450 1.440 1.500 1.420 1.460 76,000 110,060 1.4482 0.314 0.312 0.325 0.307 0.316 351,248 0.3133 0.00%
2005-01-07 0 1.450 1.450 1.470 1.430 1.470 130,000 187,880 1.4452 0.314 0.314 0.318 0.309 0.318 600,819 0.3127 1.40%
2005-01-06 0 1.430 1.430 1.470 1.430 1.480 248,000 358,940 1.4473 0.309 0.309 0.318 0.309 0.320 1,146,178 0.3132 1.42%
2005-01-05 0 1.410 1.410 1.430 1.380 1.430 158,000 222,380 1.4075 0.305 0.305 0.309 0.299 0.309 730,226 0.3045 -1.40%
2005-01-04 0 1.430 1.430 1.450 1.420 1.420 198,000 281,160 1.4200 0.309 0.309 0.314 0.307 0.307 915,094 0.3072 -0.69%
2005-01-03 0 1.440 1.420 1.480 1.440 1.450 40,000 57,800 1.4450 0.312 0.307 0.320 0.312 0.314 184,867 0.3127 0.00%
2004-12-31 0 1.440 1.430 1.480 1.440 1.460 60,000 86,900 1.4483 0.312 0.309 0.320 0.312 0.316 277,301 0.3134 0.70%
2004-12-30 0 1.430 1.430 1.470 1.430 1.470 396,000 576,320 1.4554 0.309 0.309 0.318 0.309 0.318 1,830,187 0.3149 -4.03%
2004-12-29 0 1.490 1.460 1.490 - - 0 0 - 0.322 0.316 0.322 - - 0 - -0.67%
2004-12-28 0 1.500 1.460 1.500 1.460 1.510 72,000 106,280 1.4761 0.325 0.316 0.325 0.316 0.327 332,761 0.3194 0.00%
2004-12-24 0 1.500 1.470 1.530 1.500 1.500 50,000 75,000 1.5000 0.325 0.318 0.331 0.325 0.325 231,084 0.3246 2.04%
2004-12-23 0 1.470 1.460 1.490 1.350 1.480 342,000 495,560 1.4490 0.318 0.316 0.322 0.292 0.320 1,580,616 0.3135 6.52%
2004-12-22 0 1.380 1.380 1.400 1.380 1.490 678,000 951,640 1.4036 0.299 0.299 0.303 0.299 0.322 3,133,503 0.3037 -6.76%
2004-12-21 0 1.480 1.480 1.500 1.480 1.550 504,000 754,820 1.4977 0.320 0.320 0.325 0.320 0.335 2,329,330 0.3241 -3.90%
2004-12-20 0 1.540 1.530 1.540 1.530 1.570 314,000 487,140 1.5514 0.333 0.331 0.333 0.331 0.340 1,451,209 0.3357 -1.91%
2004-12-17 0 1.570 1.560 1.590 1.560 1.600 446,000 703,640 1.5777 0.340 0.338 0.344 0.338 0.346 2,061,272 0.3414 -0.63%
2004-12-16 0 1.580 1.550 1.600 1.540 1.620 516,000 818,500 1.5862 0.342 0.335 0.346 0.333 0.351 2,384,790 0.3432 -1.86%
2004-12-15 0 1.610 1.570 1.610 1.570 1.610 194,000 308,920 1.5924 0.348 0.340 0.348 0.340 0.348 896,607 0.3445 -0.62%
2004-12-14 0 1.620 1.580 1.620 1.600 1.620 54,000 86,880 1.6089 0.351 0.342 0.351 0.346 0.351 249,571 0.3481 0.00%
2004-12-13 0 1.620 1.610 1.620 1.620 1.640 312,000 509,400 1.6327 0.351 0.348 0.351 0.351 0.355 1,441,966 0.3533 -2.99%
2004-12-10 0 1.670 1.620 1.670 1.640 1.670 48,000 78,780 1.6413 0.361 0.351 0.361 0.355 0.361 221,841 0.3551 -1.18%
2004-12-09 0 1.690 1.660 1.690 1.690 1.700 30,000 50,800 1.6933 0.366 0.359 0.366 0.366 0.368 138,651 0.3664 0.00%
2004-12-08 0 1.690 1.660 1.690 1.680 1.690 74,000 124,400 1.6811 0.366 0.359 0.366 0.364 0.366 342,005 0.3637 -1.17%
2004-12-07 0 1.710 1.680 1.710 1.670 1.710 10,000 17,020 1.7020 0.370 0.364 0.370 0.361 0.370 46,217 0.3683 1.79%
2004-12-06 0 1.680 1.680 1.700 1.670 1.670 30,000 50,100 1.6700 0.364 0.364 0.368 0.361 0.361 138,651 0.3613 -0.59%
2004-12-03 0 1.690 1.690 1.700 1.660 1.680 84,000 140,840 1.6767 0.366 0.366 0.368 0.359 0.364 388,222 0.3628 -1.17%
2004-12-02 0 1.710 1.690 1.710 1.700 1.710 90,000 153,300 1.7033 0.370 0.366 0.370 0.368 0.370 415,952 0.3686 0.59%
2004-12-01 0 1.700 1.670 1.710 1.700 1.700 208,000 353,600 1.7000 0.368 0.361 0.370 0.368 0.368 961,311 0.3678 1.19%
2004-11-30 0 1.680 1.670 1.690 1.680 1.690 180,000 303,320 1.6851 0.364 0.361 0.366 0.364 0.366 831,903 0.3646 0.00%
2004-11-29 0 1.680 1.650 1.690 1.650 1.680 298,000 495,600 1.6631 0.364 0.357 0.366 0.357 0.364 1,377,262 0.3598 0.60%
2004-11-26 0 1.670 1.670 1.690 1.650 1.680 108,000 178,900 1.6565 0.361 0.361 0.366 0.357 0.364 499,142 0.3584 -0.60%
2004-11-25 0 1.680 1.640 1.690 1.680 1.680 60,000 100,800 1.6800 0.364 0.355 0.366 0.364 0.364 277,301 0.3635 1.20%
2004-11-24 0 1.660 1.650 1.680 1.660 1.680 206,000 345,080 1.6751 0.359 0.357 0.364 0.359 0.364 952,067 0.3625 -2.35%
2004-11-23 0 1.700 1.680 1.700 1.680 1.710 232,000 392,360 1.6912 0.368 0.364 0.368 0.364 0.370 1,072,231 0.3659 0.00%
2004-11-22 0 1.700 1.700 1.710 - - 0 0 - 0.368 0.368 0.370 - - 0 - 0.59%
2004-11-19 0 1.690 1.690 1.700 1.690 1.730 494,000 844,300 1.7091 0.366 0.366 0.368 0.366 0.374 2,283,113 0.3698 0.00%
2004-11-18 0 1.690 1.650 1.700 1.670 1.690 22,000 37,140 1.6882 0.366 0.357 0.368 0.361 0.366 101,677 0.3653 1.20%
2004-11-17 0 1.670 1.670 1.680 1.640 1.650 90,000 148,200 1.6467 0.361 0.361 0.364 0.355 0.357 415,952 0.3563 1.21%
2004-11-16 0 1.650 1.650 1.680 1.620 1.650 232,000 379,640 1.6364 0.357 0.357 0.364 0.351 0.357 1,072,231 0.3541 -1.20%
2004-11-15 0 1.670 1.650 1.670 1.650 1.690 840,000 1,395,340 1.6611 0.361 0.357 0.361 0.357 0.366 3,882,216 0.3594 -1.18%
2004-11-12 0 1.690 1.660 1.690 1.650 1.690 242,000 403,200 1.6661 0.366 0.359 0.366 0.357 0.366 1,118,448 0.3605 0.60%
2004-11-11 0 1.680 1.640 1.680 1.630 1.680 1,040,000 1,708,940 1.6432 0.364 0.355 0.364 0.353 0.364 4,806,553 0.3555 0.00%
2004-11-10 0 1.680 1.670 1.680 1.660 1.720 706,000 1,195,340 1.6931 0.364 0.361 0.364 0.359 0.372 3,262,910 0.3663 0.60%
2004-11-09 0 1.670 1.670 1.690 1.530 1.700 520,000 846,600 1.6281 0.361 0.361 0.366 0.331 0.368 2,403,276 0.3523 6.37%
2004-11-08 0 1.570 1.550 1.560 1.560 1.600 258,000 405,340 1.5711 0.340 0.335 0.338 0.338 0.346 1,192,395 0.3399 0.64%
2004-11-05 0 1.560 1.550 1.570 1.510 1.570 354,000 546,400 1.5435 0.338 0.335 0.340 0.327 0.340 1,636,077 0.3340 1.96%
2004-11-04 0 1.530 1.500 1.530 1.500 1.590 810,000 1,251,740 1.5454 0.331 0.325 0.331 0.325 0.344 3,743,565 0.3344 -3.16%
2004-11-03 0 1.580 1.550 1.580 1.490 1.590 1,006,000 1,536,640 1.5275 0.342 0.335 0.342 0.322 0.344 4,649,416 0.3305 1.28%
2004-11-02 0 1.560 1.560 1.580 1.550 1.710 2,480,000 4,015,700 1.6192 0.338 0.338 0.342 0.335 0.370 11,461,780 0.3504 -1.89%
2004-11-01 0 1.590 1.590 1.600 1.370 1.600 1,676,000 2,579,060 1.5388 0.344 0.344 0.346 0.296 0.346 7,745,945 0.3330 15.22%
2004-10-29 0 1.380 1.380 1.430 1.320 1.390 180,000 242,540 1.3474 0.299 0.299 0.309 0.286 0.301 831,903 0.2915 2.22%
2004-10-28 0 1.350 1.340 1.350 1.330 1.360 944,000 1,274,040 1.3496 0.292 0.290 0.292 0.288 0.294 4,362,871 0.2920 -3.57%
2004-10-27 0 1.400 1.380 1.400 1.380 1.480 1,640,000 2,318,880 1.4140 0.303 0.299 0.303 0.299 0.320 7,579,564 0.3059 0.00%
2004-10-26 0 1.400 1.360 1.440 1.200 1.520 1,720,000 2,421,860 1.4081 0.303 0.294 0.312 0.260 0.329 7,949,299 0.3047 20.69%
2004-10-25 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2004-10-21 0 1.160 1.130 1.160 - - 0 0 - 0.251 0.244 0.251 - - 0 - 0.00%
2004-10-20 0 1.160 1.130 1.180 1.130 1.160 156,000 176,460 1.1312 0.251 0.244 0.255 0.244 0.251 720,983 0.2447 2.65%
2004-10-19 0 1.130 1.130 1.160 1.130 1.130 26,000 29,380 1.1300 0.244 0.244 0.251 0.244 0.244 120,164 0.2445 0.00%
2004-10-18 0 1.130 1.130 1.170 1.120 1.130 76,000 85,420 1.1239 0.244 0.244 0.253 0.242 0.244 351,248 0.2432 -2.59%
2004-10-15 0 1.160 1.160 1.170 1.140 1.150 32,000 36,560 1.1425 0.251 0.251 0.253 0.247 0.249 147,894 0.2472 -0.85%
2004-10-14 0 1.170 1.140 1.170 1.140 1.170 68,000 78,820 1.1591 0.253 0.247 0.253 0.247 0.253 314,275 0.2508 0.00%
2004-10-13 0 1.170 1.140 1.170 1.170 1.170 2,000 2,340 1.1700 0.253 0.247 0.253 0.253 0.253 9,243 0.2532 1.74%
2004-10-12 0 1.150 1.150 1.170 1.120 1.130 46,000 51,560 1.1209 0.249 0.249 0.253 0.242 0.244 212,598 0.2425 1.77%
2004-10-11 0 1.130 1.130 1.150 1.130 1.130 684,000 767,920 1.1227 0.244 0.244 0.249 0.244 0.244 3,161,233 0.2429 -1.74%
2004-10-08 0 1.150 1.150 1.160 1.140 1.140 20,000 22,800 1.1400 0.249 0.249 0.251 0.247 0.247 92,434 0.2467 -1.71%
2004-10-07 0 1.170 1.140 1.200 1.160 1.170 34,000 39,740 1.1688 0.253 0.247 0.260 0.251 0.253 157,137 0.2529 2.63%
2004-10-06 0 1.140 1.140 1.170 1.120 1.120 364,000 404,080 1.1101 0.247 0.247 0.253 0.242 0.242 1,682,294 0.2402 0.88%
2004-10-05 0 1.130 1.140 1.170 1.120 1.140 104,000 117,360 1.1285 0.244 0.247 0.253 0.242 0.247 480,655 0.2442 0.00%
2004-10-04 0 1.130 1.110 1.130 1.130 1.130 42,000 47,460 1.1300 0.244 0.240 0.244 0.244 0.244 194,111 0.2445 -4.24%
2004-09-30 0 1.180 1.180 - 1.120 1.150 64,000 72,640 1.1350 0.255 0.255 - 0.242 0.249 295,788 0.2456 3.51%
2004-09-28 0 1.140 1.120 1.140 - - 0 0 - 0.247 0.242 0.247 - - 0 - 0.00%
2004-09-27 0 1.140 1.130 1.140 - - 0 0 - 0.247 0.244 0.247 - - 0 - 0.00%
2004-09-24 0 1.140 1.130 1.140 1.140 1.140 4,000 4,560 1.1400 0.247 0.244 0.247 0.247 0.247 18,487 0.2467 0.88%
2004-09-23 0 1.130 1.130 1.140 1.120 1.120 30,000 33,600 1.1200 0.244 0.244 0.247 0.242 0.242 138,651 0.2423 0.00%
2004-09-22 0 1.130 1.130 1.140 1.120 1.130 60,000 67,620 1.1270 0.244 0.244 0.247 0.242 0.244 277,301 0.2439 -0.88%
2004-09-21 0 1.140 1.130 1.140 1.130 1.140 150,000 170,000 1.1333 0.247 0.244 0.247 0.244 0.247 693,253 0.2452 0.00%
2004-09-20 0 1.140 1.130 1.140 1.140 1.140 6,000 6,840 1.1400 0.247 0.244 0.247 0.247 0.247 27,730 0.2467 0.00%
2004-09-17 0 1.140 1.130 1.150 - - 0 0 - 0.247 0.244 0.249 - - 0 - 0.00%
2004-09-16 0 1.140 1.120 1.150 - - 0 0 - 0.247 0.242 0.249 - - 0 - 0.00%
2004-09-15 0 1.140 1.120 1.150 - - 0 0 - 0.247 0.242 0.249 - - 0 - 0.00%
2004-09-14 0 1.140 1.130 1.150 1.140 1.150 70,000 80,300 1.1471 0.247 0.244 0.249 0.247 0.249 323,518 0.2482 -0.87%
2004-09-13 0 1.150 1.140 1.150 - - 0 0 - 0.249 0.247 0.249 - - 0 - -0.86%
2004-09-10 0 1.160 1.140 1.170 1.140 1.160 24,000 27,760 1.1567 0.251 0.247 0.253 0.247 0.251 110,920 0.2503 -0.85%
2004-09-09 0 1.170 1.150 1.170 1.150 1.170 6,000 6,980 1.1633 0.253 0.249 0.253 0.249 0.253 27,730 0.2517 1.74%
2004-09-08 0 1.150 1.140 1.150 1.130 1.150 46,000 52,500 1.1413 0.249 0.247 0.249 0.244 0.249 212,598 0.2469 2.68%
2004-09-07 0 1.120 1.120 1.150 1.120 1.150 20,000 22,820 1.1410 0.242 0.242 0.249 0.242 0.249 92,434 0.2469 -1.75%
2004-09-06 0 1.140 1.130 1.150 1.130 1.140 104,000 118,220 1.1367 0.247 0.244 0.249 0.244 0.247 480,655 0.2460 0.88%
2004-09-03 0 1.130 1.130 1.160 1.130 1.170 12,000 13,960 1.1633 0.244 0.244 0.251 0.244 0.253 55,460 0.2517 -1.74%
2004-09-02 0 1.150 1.130 1.150 1.150 1.160 24,000 27,620 1.1508 0.249 0.244 0.249 0.249 0.251 110,920 0.2490 0.88%
2004-09-01 0 1.140 1.130 1.150 1.140 1.140 50,000 57,000 1.1400 0.247 0.244 0.249 0.247 0.247 231,084 0.2467 -0.87%
2004-08-31 0 1.150 1.130 1.150 1.150 1.170 160,000 185,140 1.1571 0.249 0.244 0.249 0.249 0.253 739,470 0.2504 1.77%
2004-08-30 0 1.130 1.080 1.130 1.150 1.160 46,000 53,060 1.1535 0.244 0.234 0.244 0.249 0.251 212,598 0.2496 -2.59%
2004-08-27 0 1.160 1.130 1.160 1.160 1.160 10,000 11,600 1.1600 0.251 0.244 0.251 0.251 0.251 46,217 0.2510 2.65%
2004-08-26 0 1.130 1.130 1.170 1.130 1.170 44,000 49,920 1.1345 0.244 0.244 0.253 0.244 0.253 203,354 0.2455 0.89%
2004-08-25 0 1.120 1.120 1.170 1.120 1.170 54,000 62,820 1.1633 0.242 0.242 0.253 0.242 0.253 249,571 0.2517 -4.27%
2004-08-24 0 1.170 1.150 1.170 1.130 1.170 110,000 126,520 1.1502 0.253 0.249 0.253 0.244 0.253 508,385 0.2489 1.74%
2004-08-23 0 1.150 1.120 1.150 1.130 1.160 80,000 90,980 1.1373 0.249 0.242 0.249 0.244 0.251 369,735 0.2461 -0.86%
2004-08-20 0 1.160 1.160 1.170 1.140 1.170 34,000 39,420 1.1594 0.251 0.251 0.253 0.247 0.253 157,137 0.2509 0.00%
2004-08-19 0 1.160 1.140 1.160 1.140 1.190 110,000 127,540 1.1595 0.251 0.247 0.251 0.247 0.257 508,385 0.2509 0.87%
2004-08-18 0 1.260 1.240 1.260 1.220 1.260 232,000 289,280 1.2469 0.249 0.245 0.249 0.241 0.249 1,174,792 0.2462 1.61%
2004-08-17 0 1.240 1.240 1.250 1.220 1.240 76,000 94,140 1.2387 0.245 0.245 0.247 0.241 0.245 384,846 0.2446 1.64%
2004-08-16 0 1.220 1.220 1.260 1.200 1.220 30,000 36,320 1.2107 0.241 0.241 0.249 0.237 0.241 151,913 0.2391 0.00%
2004-08-13 0 1.220 1.210 1.240 1.210 1.220 192,000 232,600 1.2115 0.241 0.239 0.245 0.239 0.241 972,242 0.2392 0.83%
2004-08-12 0 1.210 1.210 1.240 1.210 1.240 50,000 61,500 1.2300 0.239 0.239 0.245 0.239 0.245 253,188 0.2429 -2.42%
2004-08-11 0 1.240 1.240 1.270 1.220 1.240 108,000 133,100 1.2324 0.245 0.245 0.251 0.241 0.245 546,886 0.2434 0.81%
2004-08-10 0 1.230 1.210 1.230 1.210 1.230 180,000 219,320 1.2184 0.243 0.239 0.243 0.239 0.243 911,477 0.2406 0.00%
2004-08-09 0 1.230 1.200 1.230 1.200 1.250 128,000 154,400 1.2063 0.243 0.237 0.243 0.237 0.247 648,161 0.2382 2.50%
2004-08-06 0 1.200 1.200 1.230 1.200 1.240 22,000 26,900 1.2227 0.237 0.237 0.243 0.237 0.245 111,403 0.2415 -0.83%
2004-08-05 0 1.210 1.210 1.230 1.200 1.210 174,000 209,140 1.2020 0.239 0.239 0.243 0.237 0.239 881,094 0.2374 -0.82%
2004-08-04 0 1.220 1.210 1.250 1.200 1.220 22,000 26,800 1.2182 0.241 0.239 0.247 0.237 0.241 111,403 0.2406 1.67%
2004-08-03 0 1.200 1.200 1.230 1.200 1.210 186,000 224,000 1.2043 0.237 0.237 0.243 0.237 0.239 941,859 0.2378 0.00%
2004-08-02 0 1.200 1.190 1.200 1.200 1.200 80,000 96,000 1.2000 0.237 0.235 0.237 0.237 0.237 405,101 0.2370 0.00%
2004-07-30 0 1.200 1.190 1.200 1.180 1.200 280,000 334,700 1.1954 0.237 0.235 0.237 0.233 0.237 1,417,853 0.2361 1.69%
2004-07-29 0 1.180 1.180 1.190 1.180 1.180 20,000 23,600 1.1800 0.233 0.233 0.235 0.233 0.233 101,275 0.2330 0.85%
2004-07-28 0 1.170 1.170 1.200 1.170 1.200 56,000 66,800 1.1929 0.231 0.231 0.237 0.231 0.237 283,571 0.2356 -1.68%
2004-07-27 0 1.190 1.180 1.190 1.190 1.190 22,000 26,180 1.1900 0.235 0.233 0.235 0.235 0.235 111,403 0.2350 0.00%
2004-07-26 0 1.190 1.170 1.190 1.170 1.190 430,000 506,620 1.1782 0.235 0.231 0.235 0.231 0.235 2,177,417 0.2327 0.85%
2004-07-23 0 1.180 1.180 1.200 1.180 1.190 56,000 66,580 1.1889 0.233 0.233 0.237 0.233 0.235 283,571 0.2348 0.00%
2004-07-22 0 1.180 1.180 1.200 1.180 1.200 36,000 42,600 1.1833 0.233 0.233 0.237 0.233 0.237 182,295 0.2337 -1.67%
2004-07-21 0 1.200 1.180 1.200 1.170 1.200 66,000 78,500 1.1894 0.237 0.233 0.237 0.231 0.237 334,208 0.2349 0.00%
2004-07-20 0 1.200 1.180 1.200 1.180 1.200 296,000 354,600 1.1980 0.237 0.233 0.237 0.233 0.237 1,498,873 0.2366 1.69%
2004-07-19 0 1.180 1.170 1.180 1.170 1.190 194,000 228,880 1.1798 0.233 0.231 0.233 0.231 0.235 982,369 0.2330 0.85%
2004-07-16 0 1.170 1.140 1.190 1.170 1.170 30,000 35,100 1.1700 0.231 0.225 0.235 0.231 0.231 151,913 0.2311 0.00%
2004-07-15 0 1.170 1.150 1.180 1.170 1.180 120,000 141,300 1.1775 0.231 0.227 0.233 0.231 0.233 607,651 0.2325 -0.85%
2004-07-14 0 1.180 1.180 1.190 1.180 1.180 56,000 66,080 1.1800 0.233 0.233 0.235 0.233 0.233 283,571 0.2330 -1.67%
2004-07-13 0 1.200 1.190 1.200 1.190 1.200 14,000 16,680 1.1914 0.237 0.235 0.237 0.235 0.237 70,893 0.2353 0.84%
2004-07-12 0 1.190 1.180 1.190 1.190 1.200 364,000 433,700 1.1915 0.235 0.233 0.235 0.235 0.237 1,843,209 0.2353 -0.83%
2004-07-09 0 1.200 1.180 1.200 1.170 1.200 302,000 357,500 1.1838 0.237 0.233 0.237 0.231 0.237 1,529,255 0.2338 0.84%
2004-07-08 0 1.190 1.180 1.190 1.190 1.230 1,037,000 1,258,790 1.2139 0.235 0.233 0.235 0.235 0.243 5,251,119 0.2397 -1.65%
2004-07-07 0 1.210 1.200 1.210 1.100 1.210 998,000 1,179,100 1.1815 0.239 0.237 0.239 0.217 0.239 5,053,632 0.2333 10.00%
2004-07-06 0 1.100 1.090 1.100 1.090 1.100 70,000 76,740 1.0963 0.217 0.215 0.217 0.215 0.217 354,463 0.2165 0.00%
2004-07-05 0 1.100 1.090 1.100 1.080 1.100 68,000 74,240 1.0918 0.217 0.215 0.217 0.213 0.217 344,336 0.2156 1.85%
2004-07-02 0 1.080 1.080 1.100 1.080 1.080 2,000 2,160 1.0800 0.213 0.213 0.217 0.213 0.213 10,128 0.2133 -0.92%
2004-06-30 0 1.090 1.060 1.090 1.080 1.090 52,010 56,191 1.0804 0.215 0.209 0.215 0.213 0.215 263,366 0.2134 0.00%
2004-06-29 0 1.090 1.060 1.100 1.080 1.090 98,000 106,640 1.0882 0.215 0.209 0.217 0.213 0.215 496,248 0.2149 -0.91%
2004-06-28 0 1.100 1.060 1.100 1.070 1.100 110,000 119,520 1.0865 0.217 0.209 0.217 0.211 0.217 557,014 0.2146 0.00%
2004-06-25 0 1.100 1.050 1.100 1.080 1.100 70,000 76,140 1.0877 0.217 0.207 0.217 0.213 0.217 354,463 0.2148 0.92%
2004-06-24 0 1.090 1.050 1.090 1.090 1.090 4,000 4,360 1.0900 0.215 0.207 0.215 0.215 0.215 20,255 0.2153 3.81%
2004-06-23 0 1.050 1.050 1.080 1.050 1.070 10,000 10,600 1.0600 0.207 0.207 0.213 0.207 0.211 50,638 0.2093 0.00%
2004-06-21 0 1.050 1.050 1.070 1.050 1.060 10,000 10,520 1.0520 0.207 0.207 0.211 0.207 0.209 50,638 0.2078 0.00%
2004-06-18 0 1.050 1.050 1.090 1.050 1.050 24,000 25,200 1.0500 0.207 0.207 0.215 0.207 0.207 121,530 0.2074 -3.67%
2004-06-17 0 1.090 1.080 1.100 1.080 1.090 96,000 104,040 1.0838 0.215 0.213 0.217 0.213 0.215 486,121 0.2140 -0.91%
2004-06-16 0 1.100 1.080 1.100 1.080 1.100 136,000 147,520 1.0847 0.217 0.213 0.217 0.213 0.217 688,671 0.2142 0.92%
2004-06-15 0 1.090 1.080 1.090 1.080 1.090 268,000 289,460 1.0801 0.215 0.213 0.215 0.213 0.215 1,357,088 0.2133 0.93%
2004-06-14 0 1.080 1.080 1.090 1.070 1.070 68,000 72,760 1.0700 0.213 0.213 0.215 0.211 0.211 344,336 0.2113 -1.82%
2004-06-11 0 1.100 1.070 1.100 1.060 1.100 358,000 386,380 1.0793 0.217 0.211 0.217 0.209 0.217 1,812,826 0.2131 3.77%
2004-06-10 0 1.060 1.050 1.070 - - 0 0 - 0.209 0.207 0.211 - - 0 - 0.00%
2004-06-09 0 1.060 1.060 1.080 1.060 1.060 94,000 99,640 1.0600 0.209 0.209 0.213 0.209 0.209 475,993 0.2093 -1.85%
2004-06-08 0 1.080 1.060 1.080 1.060 1.080 84,000 89,100 1.0607 0.213 0.209 0.213 0.209 0.213 425,356 0.2095 1.89%
2004-06-07 0 1.060 1.060 1.070 1.060 1.090 390,000 418,520 1.0731 0.209 0.209 0.211 0.209 0.215 1,974,866 0.2119 -0.93%
2004-06-04 0 1.070 1.070 1.100 1.070 1.090 196,000 211,720 1.0802 0.211 0.211 0.217 0.211 0.215 992,497 0.2133 -0.93%
2004-06-03 0 1.080 1.050 1.080 1.060 1.080 180,000 191,700 1.0650 0.213 0.207 0.213 0.209 0.213 911,477 0.2103 0.93%
2004-06-02 0 1.070 1.040 1.070 1.040 1.070 152,000 159,200 1.0474 0.211 0.205 0.211 0.205 0.211 769,691 0.2068 1.90%
2004-06-01 0 1.050 1.050 1.060 1.050 1.050 22,000 23,100 1.0500 0.207 0.207 0.209 0.207 0.207 111,403 0.2074 -0.94%
2004-05-31 0 1.060 1.060 1.070 1.060 1.060 202,000 214,120 1.0600 0.209 0.209 0.211 0.209 0.209 1,022,879 0.2093 0.00%
2004-05-28 0 1.060 1.040 1.060 1.040 1.060 120,000 125,080 1.0423 0.209 0.205 0.209 0.205 0.209 607,651 0.2058 -0.93%
2004-05-27 0 1.070 1.040 1.070 1.040 1.070 132,000 138,880 1.0521 0.211 0.205 0.211 0.205 0.211 668,416 0.2078 0.94%
2004-05-25 0 1.060 1.040 1.060 1.040 1.060 102,000 107,120 1.0502 0.209 0.205 0.209 0.205 0.209 516,504 0.2074 0.00%
2004-05-24 0 1.060 1.040 1.060 1.040 1.060 106,000 111,320 1.0502 0.209 0.205 0.209 0.205 0.209 536,759 0.2074 0.00%
2004-05-21 0 1.060 1.040 1.060 1.030 1.060 248,000 257,120 1.0368 0.209 0.205 0.209 0.203 0.209 1,255,812 0.2047 0.00%
2004-05-20 0 1.060 1.030 1.070 1.030 1.060 248,000 259,860 1.0478 0.209 0.203 0.211 0.203 0.209 1,255,812 0.2069 0.95%
2004-05-19 0 1.050 1.030 1.050 1.040 1.060 168,000 176,160 1.0486 0.207 0.203 0.207 0.205 0.209 850,712 0.2071 -0.94%
2004-05-18 0 1.060 1.020 1.060 1.020 1.070 44,000 45,940 1.0441 0.209 0.201 0.209 0.201 0.211 222,805 0.2062 1.92%
2004-05-17 0 1.040 1.020 1.040 1.020 1.060 546,000 564,240 1.0334 0.205 0.201 0.205 0.201 0.209 2,764,813 0.2041 -2.80%
2004-05-14 0 1.070 1.030 1.070 1.030 1.070 346,000 361,420 1.0446 0.211 0.203 0.211 0.203 0.211 1,752,061 0.2063 0.00%
2004-05-13 0 1.070 1.050 1.080 1.040 1.070 270,000 285,940 1.0590 0.211 0.207 0.213 0.205 0.211 1,367,215 0.2091 0.00%
2004-05-12 0 1.070 1.030 1.070 1.020 1.070 160,000 166,100 1.0381 0.211 0.203 0.211 0.201 0.211 810,202 0.2050 0.00%
2004-05-11 0 1.070 1.070 1.090 1.030 1.070 132,000 138,280 1.0476 0.211 0.211 0.215 0.203 0.211 668,416 0.2069 0.94%
2004-05-10 0 1.060 1.020 1.060 1.070 1.080 110,000 118,000 1.0727 0.209 0.201 0.209 0.211 0.213 557,014 0.2118 -2.75%
2004-05-07 0 1.090 1.070 1.090 1.070 1.090 710,000 760,320 1.0709 0.215 0.211 0.215 0.211 0.215 3,595,269 0.2115 0.93%
2004-05-06 0 1.080 1.070 1.080 1.070 1.100 658,000 711,040 1.0806 0.213 0.211 0.213 0.211 0.217 3,331,954 0.2134 0.93%
2004-05-05 0 1.070 1.050 1.070 1.020 1.120 178,000 186,760 1.0492 0.211 0.207 0.211 0.201 0.221 901,349 0.2072 5.94%
2004-05-04 0 1.010 1.010 1.040 1.000 1.020 146,000 146,560 1.0038 0.199 0.199 0.205 0.197 0.201 739,309 0.1982 3.06%
2004-05-03 0 0.980 0.980 1.050 0.920 0.980 172,000 161,720 0.9402 0.194 0.194 0.207 0.182 0.194 870,967 0.1857 5.38%
2004-04-30 0 0.930 0.900 - 0.880 0.930 120,000 108,080 0.9007 0.184 0.178 - 0.174 0.184 607,651 0.1779 3.33%
2004-04-29 0 0.900 0.900 0.920 0.880 0.890 192,000 169,680 0.8838 0.178 0.178 0.182 0.174 0.176 972,242 0.1745 2.27%
2004-04-28 0 0.880 0.880 0.940 0.870 0.880 26,000 22,700 0.8731 0.174 0.174 0.186 0.172 0.174 131,658 0.1724 7.32%
2004-04-27 0 0.820 0.800 0.820 0.780 0.870 226,000 183,760 0.8131 0.162 0.158 0.162 0.154 0.172 1,144,410 0.1606 -4.65%
2004-04-26 0 0.860 0.850 0.860 0.860 0.870 174,000 150,280 0.8637 0.170 0.168 0.170 0.170 0.172 881,094 0.1706 -6.52%
2004-04-23 0 0.920 0.920 0.960 0.920 0.960 206,000 190,740 0.9259 0.182 0.182 0.190 0.182 0.190 1,043,135 0.1829 -2.13%
2004-04-22 0 0.940 0.930 0.950 0.930 0.950 98,000 92,420 0.9431 0.186 0.184 0.188 0.184 0.188 496,248 0.1862 -2.08%
2004-04-21 0 0.960 0.960 0.990 0.900 1.010 376,000 362,040 0.9629 0.190 0.190 0.196 0.178 0.199 1,903,974 0.1901 -6.80%
2004-04-20 0 1.030 1.010 1.030 1.000 1.060 932,000 954,420 1.0241 0.203 0.199 0.203 0.197 0.209 4,719,424 0.2022 -3.74%
2004-04-19 0 1.070 1.060 1.070 1.060 1.070 168,000 178,580 1.0630 0.211 0.209 0.211 0.209 0.211 850,712 0.2099 -0.93%
2004-04-16 0 1.080 1.070 1.080 1.060 1.090 1,290,000 1,382,160 1.0714 0.213 0.211 0.213 0.209 0.215 6,532,250 0.2116 -0.92%
2004-04-15 0 1.090 1.080 1.090 1.030 1.100 7,243,000 7,767,850 1.0725 0.215 0.213 0.215 0.203 0.217 36,676,812 0.2118

Webb-site Database - Powered By Linux Group

Back to top