KAM HING INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02307  2004-09-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.217 0.206 0.217 0.199 0.218 198,000 42,646 0.2154 0.217 0.206 0.217 0.199 0.218 198,000 0.2154 0.93%
2026-03-19 0 0.215 0.199 0.215 0.199 0.226 144,000 29,620 0.2057 0.215 0.199 0.215 0.199 0.226 144,000 0.2057 -5.29%
2026-03-18 0 0.227 0.213 0.227 0.197 0.227 92,000 20,648 0.2244 0.227 0.213 0.227 0.197 0.227 92,000 0.2244 0.89%
2026-03-17 0 0.225 0.200 0.225 0.213 0.229 146,000 31,930 0.2187 0.225 0.200 0.225 0.213 0.229 146,000 0.2187 2.74%
2026-03-16 0 0.219 0.187 0.219 0.185 0.220 394,000 82,746 0.2100 0.219 0.187 0.219 0.185 0.220 394,000 0.2100 3.30%
2026-03-13 0 0.212 0.185 0.212 0.200 0.241 770,000 167,200 0.2171 0.212 0.185 0.212 0.200 0.241 770,000 0.2171 -21.48%
2026-03-12 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2026-03-11 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
2026-03-10 0 0.280 - 0.280 0.280 0.280 6,000 1,680 0.2800 0.280 - 0.280 0.280 0.280 6,000 0.2800 0.00%
2026-03-09 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2026-03-06 0 0.280 0.243 0.295 0.250 0.280 14,000 3,860 0.2757 0.280 0.243 0.295 0.250 0.280 14,000 0.2757 3.70%
2026-03-05 0 0.270 0.250 0.330 - - 0 0 - 0.270 0.250 0.330 - - 0 - 0.00%
2026-03-04 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2026-03-03 0 0.270 0.270 0.320 0.232 0.285 162,000 38,732 0.2391 0.270 0.270 0.320 0.232 0.285 162,000 0.2391 0.00%
2026-03-02 0 0.270 - 0.270 - - 4,000 1,080 0.2700 0.270 - 0.270 - - 4,000 0.2700 -6.90%
2026-02-27 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2026-02-26 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -3.33%
2026-02-25 0 0.300 0.270 0.315 - - 0 0 - 0.300 0.270 0.315 - - 0 - 0.00%
2026-02-24 0 0.300 0.270 0.320 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2026-02-23 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2026-02-20 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2026-02-16 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2026-02-13 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -6.25%
2026-02-12 0 0.320 0.285 0.320 0.280 0.330 46,000 13,210 0.2872 0.320 0.285 0.320 0.280 0.330 46,000 0.2872 0.00%
2026-02-11 0 0.320 0.280 0.320 0.280 0.320 16,000 4,690 0.2931 0.320 0.280 0.320 0.280 0.320 16,000 0.2931 0.00%
2026-02-10 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2026-02-09 0 0.320 0.280 0.320 0.295 0.325 12,000 3,600 0.3000 0.320 0.280 0.320 0.295 0.325 12,000 0.3000 4.92%
2026-02-06 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2026-02-05 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2026-02-04 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2026-02-03 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2026-02-02 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2026-01-30 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2026-01-29 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - -1.61%
2026-01-28 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -3.12%
2026-01-27 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - -3.03%
2026-01-26 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2026-01-23 0 0.330 0.285 0.330 0.280 0.330 56,000 17,740 0.3168 0.330 0.285 0.330 0.280 0.330 56,000 0.3168 4.76%
2026-01-22 0 0.315 0.285 0.315 0.280 0.325 34,000 10,520 0.3094 0.315 0.285 0.315 0.280 0.325 34,000 0.3094 -1.56%
2026-01-21 0 0.320 0.290 0.320 0.280 0.345 28,000 9,440 0.3371 0.320 0.290 0.320 0.280 0.345 28,000 0.3371 0.00%
2026-01-20 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - 0.00%
2026-01-19 0 0.320 0.285 0.320 0.280 0.345 96,000 30,960 0.3225 0.320 0.285 0.320 0.280 0.345 96,000 0.3225 0.00%
2026-01-16 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2026-01-15 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2026-01-14 0 0.320 0.285 0.320 0.275 0.345 414,000 119,680 0.2891 0.320 0.285 0.320 0.275 0.345 414,000 0.2891 1.59%
2026-01-13 0 0.315 0.270 0.315 0.270 0.320 20,000 6,270 0.3135 0.315 0.270 0.315 0.270 0.320 20,000 0.3135 6.78%
2026-01-09 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2026-01-08 0 0.295 0.260 0.295 0.260 0.315 70,000 20,840 0.2977 0.295 0.260 0.295 0.260 0.315 70,000 0.2977 0.00%
2026-01-07 0 0.295 0.260 0.295 0.255 0.320 292,000 81,940 0.2806 0.295 0.260 0.295 0.255 0.320 292,000 0.2806 5.36%
2026-01-06 0 0.280 0.255 0.280 0.250 0.300 14,000 4,010 0.2864 0.280 0.255 0.280 0.250 0.300 14,000 0.2864 0.00%
2026-01-05 0 0.280 0.236 0.280 0.275 0.295 110,000 31,040 0.2822 0.280 0.236 0.280 0.275 0.295 110,000 0.2822 1.82%
2025-12-31 0 0.275 0.232 0.275 0.220 0.275 22,000 5,930 0.2695 0.275 0.232 0.275 0.220 0.275 22,000 0.2695 10.44%
2025-12-30 0 0.249 0.209 0.249 0.225 0.255 88,000 21,742 0.2471 0.249 0.209 0.249 0.225 0.255 88,000 0.2471 2.05%
2025-12-29 0 0.244 0.228 0.244 0.217 0.247 12,000 2,836 0.2363 0.244 0.228 0.244 0.217 0.247 12,000 0.2363 2.09%
2025-12-24 0 0.239 0.213 0.239 - - 0 0 - 0.239 0.213 0.239 - - 0 - 0.00%
2025-12-23 0 0.239 0.213 0.239 0.212 0.246 82,000 19,966 0.2435 0.239 0.213 0.239 0.212 0.246 82,000 0.2435 0.00%
2025-12-22 0 0.239 0.201 0.239 0.203 0.246 36,000 8,758 0.2433 0.239 0.201 0.239 0.203 0.246 36,000 0.2433 5.75%
2025-12-19 0 0.226 0.197 0.226 0.220 0.228 220,000 48,804 0.2218 0.226 0.197 0.226 0.220 0.228 220,000 0.2218 6.60%
2025-12-18 0 0.212 0.192 0.211 0.188 0.213 284,000 54,170 0.1907 0.212 0.192 0.211 0.188 0.213 284,000 0.1907 2.42%
2025-12-17 0 0.207 0.191 0.207 0.180 0.207 182,000 34,246 0.1882 0.207 0.191 0.207 0.180 0.207 182,000 0.1882 4.55%
2025-12-16 0 0.198 0.179 0.198 - - 0 0 - 0.198 0.179 0.198 - - 0 - 0.00%
2025-12-15 0 0.198 0.181 0.198 0.182 0.198 1,706,000 337,754 0.1980 0.198 0.181 0.198 0.182 0.198 1,706,000 0.1980 -1.00%
2025-12-12 0 0.200 0.179 0.200 - - 0 0 - 0.200 0.179 0.200 - - 0 - 0.00%
2025-12-11 0 0.200 0.179 0.200 - - 0 0 - 0.200 0.179 0.200 - - 0 - 0.00%
2025-12-10 0 0.200 0.179 0.200 - - 0 0 - 0.200 0.179 0.200 - - 0 - 0.00%
2025-12-09 0 0.200 0.182 0.200 - - 0 0 - 0.200 0.182 0.200 - - 0 - -1.96%
2025-12-08 0 0.204 0.179 0.204 - - 0 0 - 0.204 0.179 0.204 - - 0 - 0.00%
2025-12-05 0 0.204 0.176 0.204 - - 0 0 - 0.204 0.176 0.204 - - 0 - -2.86%
2025-12-04 0 0.210 0.175 0.210 0.188 0.210 124,000 23,890 0.1927 0.210 0.175 0.210 0.188 0.210 124,000 0.1927 7.14%
2025-12-03 0 0.196 0.173 0.196 - - 0 0 - 0.196 0.173 0.196 - - 0 - 0.00%
2025-12-02 0 0.196 0.166 0.196 - - 0 0 - 0.196 0.166 0.196 - - 0 - -0.51%
2025-12-01 0 0.197 0.172 0.197 0.188 0.197 54,000 10,192 0.1887 0.197 0.172 0.197 0.188 0.197 54,000 0.1887 3.68%
2025-11-28 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - -1.04%
2025-11-27 0 0.192 0.170 0.192 - - 0 0 - 0.192 0.170 0.192 - - 0 - 0.00%
2025-11-26 0 0.192 0.173 0.192 - - 0 0 - 0.192 0.173 0.192 - - 0 - 0.00%
2025-11-25 0 0.192 0.176 0.192 0.179 0.196 20,000 3,836 0.1918 0.192 0.176 0.192 0.179 0.196 20,000 0.1918 2.13%
2025-11-24 0 0.188 0.175 0.188 - - 0 0 - 0.188 0.175 0.188 - - 0 - -0.53%
2025-11-21 0 0.189 0.176 0.189 - - 0 0 - 0.189 0.176 0.189 - - 0 - 0.00%
2025-11-20 0 0.189 0.165 0.189 - - 0 0 - 0.189 0.165 0.189 - - 0 - 0.00%
2025-11-19 0 0.189 0.176 0.189 0.175 0.189 10,000 1,860 0.1860 0.189 0.176 0.189 0.175 0.189 10,000 0.1860 2.16%
2025-11-18 0 0.185 0.176 0.185 0.175 0.185 8,000 1,458 0.1823 0.185 0.176 0.185 0.175 0.185 8,000 0.1823 2.21%
2025-11-17 0 0.181 0.175 0.181 - - 0 0 - 0.181 0.175 0.181 - - 0 - -0.55%
2025-11-14 0 0.182 0.176 0.182 - - 0 0 - 0.182 0.176 0.182 - - 0 - -0.55%
2025-11-13 0 0.183 0.183 0.184 0.176 0.183 8,000 1,432 0.1790 0.183 0.183 0.184 0.176 0.183 8,000 0.1790 -0.54%
2025-11-12 0 0.184 0.175 0.184 0.173 0.185 462,000 83,668 0.1811 0.184 0.175 0.184 0.173 0.185 462,000 0.1811 -2.13%
2025-11-11 0 0.188 0.171 0.188 0.154 0.188 288,000 51,588 0.1791 0.188 0.171 0.188 0.154 0.188 288,000 0.1791 5.03%
2025-11-10 0 0.179 0.169 0.185 0.179 0.195 312,000 56,816 0.1821 0.179 0.169 0.185 0.179 0.195 312,000 0.1821 -9.14%
2025-11-07 0 0.197 0.186 0.197 - - 0 0 - 0.197 0.186 0.197 - - 0 - -1.01%
2025-11-06 0 0.199 0.187 0.199 0.184 0.205 278,000 52,192 0.1877 0.199 0.187 0.199 0.184 0.205 278,000 0.1877 2.05%
2025-11-05 0 0.195 0.186 0.195 0.186 0.195 524,000 102,162 0.1950 0.195 0.186 0.195 0.186 0.195 524,000 0.1950 -2.50%
2025-11-04 0 0.200 0.182 0.200 0.181 0.200 92,000 17,916 0.1947 0.200 0.182 0.200 0.181 0.200 92,000 0.1947 -2.91%
2025-11-03 0 0.206 0.188 0.206 0.187 0.206 1,008,000 201,608 0.2000 0.206 0.188 0.206 0.187 0.206 1,008,000 0.2000 0.00%
2025-10-31 0 0.206 0.185 0.206 0.194 0.213 122,000 23,814 0.1952 0.206 0.185 0.206 0.194 0.213 122,000 0.1952 3.52%
2025-10-30 0 0.199 0.182 0.199 0.175 0.213 412,000 75,474 0.1832 0.199 0.182 0.199 0.175 0.213 412,000 0.1832 -0.50%
2025-10-28 0 0.200 0.174 0.200 0.200 0.200 2,000 400 0.2000 0.200 0.174 0.200 0.200 0.200 2,000 0.2000 4.71%
2025-10-27 0 0.191 0.191 0.200 - - 0 0 - 0.191 0.191 0.200 - - 0 - 3.24%
2025-10-24 0 0.185 0.173 0.200 - - 0 0 - 0.185 0.173 0.200 - - 0 - 3.35%
2025-10-23 0 0.179 0.173 0.179 - - 0 0 - 0.179 0.173 0.179 - - 0 - -2.19%
2025-10-22 0 0.183 0.183 0.190 - - 0 0 - 0.183 0.183 0.190 - - 0 - 2.23%
2025-10-21 0 0.179 0.173 0.179 0.173 0.200 544,000 97,714 0.1796 0.179 0.173 0.179 0.173 0.200 544,000 0.1796 -8.21%
2025-10-20 0 0.195 0.195 0.212 - - 0 0 - 0.195 0.195 0.212 - - 0 - 1.04%
2025-10-17 0 0.193 0.173 0.212 - - 0 0 - 0.193 0.173 0.212 - - 0 - 0.00%
2025-10-16 0 0.193 0.173 0.212 - - 0 0 - 0.193 0.173 0.212 - - 0 - 0.00%
2025-10-15 0 0.193 0.177 0.194 0.176 0.194 10,000 1,840 0.1840 0.193 0.177 0.194 0.176 0.194 10,000 0.1840 2.66%
2025-10-14 0 0.188 0.173 0.188 0.180 0.190 1,522,000 278,668 0.1831 0.188 0.173 0.188 0.180 0.190 1,522,000 0.1831 0.00%
2025-10-13 0 0.188 0.163 0.188 - - 0 0 - 0.188 0.163 0.188 - - 0 - -0.53%
2025-10-10 0 0.189 0.163 0.204 0.177 0.189 14,000 2,602 0.1859 0.189 0.163 0.204 0.177 0.189 14,000 0.1859 6.18%
2025-10-09 0 0.178 0.163 0.178 0.177 0.187 358,000 65,112 0.1819 0.178 0.163 0.178 0.177 0.187 358,000 0.1819 -3.78%
2025-10-08 0 0.185 0.175 0.185 0.170 0.185 644,000 113,258 0.1759 0.185 0.175 0.185 0.170 0.185 644,000 0.1759 8.82%
2025-10-06 0 0.170 0.152 0.170 0.151 0.170 2,238,000 358,974 0.1604 0.170 0.152 0.170 0.151 0.170 2,238,000 0.1604 2.41%
2025-10-03 0 0.166 0.166 0.178 0.165 0.168 168,000 27,886 0.1660 0.166 0.166 0.178 0.165 0.168 168,000 0.1660 -7.78%
2025-10-02 0 0.180 0.167 - - - 0 0 - 0.180 0.167 - - - 0 - 0.00%
2025-09-30 0 0.180 0.180 - 0.167 0.167 2,000 334 0.1670 0.180 0.180 - 0.167 0.167 2,000 0.1670 0.00%
2025-09-29 0 0.180 0.180 - 0.167 0.180 32,000 5,734 0.1792 0.180 0.180 - 0.167 0.180 32,000 0.1792 0.56%
2025-09-26 0 0.179 0.161 0.179 - - 0 0 - 0.179 0.161 0.179 - - 0 - 0.00%
2025-09-25 0 0.179 0.160 0.187 - - 0 0 - 0.179 0.160 0.187 - - 0 - 0.00%
2025-09-24 0 0.179 0.156 0.180 0.179 0.184 422,000 75,648 0.1793 0.179 0.156 0.180 0.179 0.184 422,000 0.1793 2.29%
2025-09-23 0 0.175 0.155 0.177 - - 0 0 - 0.175 0.155 0.177 - - 0 - 0.00%
2025-09-22 0 0.175 0.155 0.176 - - 0 0 - 0.175 0.155 0.176 - - 0 - 0.00%
2025-09-19 0 0.175 0.163 0.178 - - 0 0 - 0.175 0.163 0.178 - - 0 - 0.00%
2025-09-18 0 0.175 0.175 0.188 0.175 0.178 272,000 47,816 0.1758 0.175 0.175 0.188 0.175 0.178 272,000 0.1758 -7.41%
2025-09-17 0 0.189 0.178 0.189 0.184 0.193 30,000 5,772 0.1924 0.189 0.178 0.189 0.184 0.193 30,000 0.1924 6.78%
2025-09-16 0 0.177 0.176 0.190 - - 0 0 - 0.177 0.176 0.190 - - 0 - 0.00%
2025-09-15 0 0.177 0.177 0.200 0.176 0.178 208,000 36,788 0.1769 0.177 0.177 0.200 0.176 0.178 208,000 0.1769 0.57%
2025-09-12 0 0.176 0.176 0.193 0.176 0.187 646,000 120,780 0.1870 0.176 0.176 0.193 0.176 0.187 646,000 0.1870 -4.86%
2025-09-11 0 0.185 0.185 0.193 0.175 0.185 186,000 34,390 0.1849 0.185 0.185 0.193 0.175 0.185 186,000 0.1849 -3.14%
2025-09-10 0 0.191 0.188 0.193 0.190 0.191 76,000 14,514 0.1910 0.191 0.188 0.193 0.190 0.191 76,000 0.1910 1.60%
2025-09-09 0 0.188 0.175 0.188 0.176 0.193 42,000 8,022 0.1910 0.188 0.175 0.188 0.176 0.193 42,000 0.1910 -1.05%
2025-09-08 0 0.190 0.175 0.193 - - 0 0 - 0.190 0.175 0.193 - - 0 - 0.00%
2025-09-05 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2025-09-04 0 0.190 0.175 0.194 0.190 0.190 50,000 9,500 0.1900 0.190 0.175 0.194 0.190 0.190 50,000 0.1900 1.06%
2025-09-03 0 0.188 0.175 0.190 - - 0 0 - 0.188 0.175 0.190 - - 0 - 0.00%
2025-09-02 0 0.188 0.175 0.190 0.184 0.190 150,000 28,292 0.1886 0.188 0.175 0.190 0.184 0.190 150,000 0.1886 4.44%
2025-09-01 0 0.180 0.167 0.185 - - 0 0 - 0.180 0.167 0.185 - - 0 - 0.00%
2025-08-29 0 0.180 0.167 0.200 - - 0 0 - 0.180 0.167 0.200 - - 0 - 0.00%
2025-08-28 0 0.180 0.167 0.200 - - 0 0 - 0.180 0.167 0.200 - - 0 - 0.00%
2025-08-27 0 0.180 0.180 0.185 0.163 0.185 374,000 66,628 0.1781 0.180 0.180 0.185 0.163 0.185 374,000 0.1781 0.00%
2025-08-26 0 0.180 0.180 0.185 0.179 0.181 1,032,000 185,760 0.1800 0.180 0.180 0.185 0.179 0.181 1,032,000 0.1800 -2.70%
2025-08-25 0 0.185 0.164 0.185 - - 0 0 - 0.185 0.164 0.185 - - 0 - 0.00%
2025-08-22 0 0.185 0.166 0.185 - - 0 0 - 0.185 0.166 0.185 - - 0 - 0.00%
2025-08-21 0 0.185 0.165 0.185 - - 0 0 - 0.185 0.165 0.185 - - 0 - 0.00%
2025-08-20 0 0.185 0.185 0.190 0.180 0.185 226,000 41,330 0.1829 0.185 0.185 0.190 0.180 0.185 226,000 0.1829 0.00%
2025-08-19 0 0.185 0.167 0.185 0.185 0.185 100,000 18,500 0.1850 0.185 0.167 0.185 0.185 0.185 100,000 0.1850 2.78%
2025-08-18 0 0.180 0.164 0.185 0.179 0.180 140,000 25,100 0.1793 0.180 0.164 0.185 0.179 0.180 140,000 0.1793 0.00%
2025-08-15 0 0.180 0.159 0.190 - - 0 0 - 0.180 0.159 0.190 - - 0 - 0.00%
2025-08-14 0 0.180 0.167 0.185 - - 0 0 - 0.180 0.167 0.185 - - 0 - 0.00%
2025-08-13 0 0.180 0.166 0.185 - - 0 0 - 0.180 0.166 0.185 - - 0 - 0.00%
2025-08-12 0 0.180 0.180 0.185 0.174 0.180 250,000 44,888 0.1796 0.180 0.180 0.185 0.174 0.180 250,000 0.1796 5.88%
2025-08-11 0 0.170 0.170 0.180 - - 0 0 - 0.170 0.170 0.180 - - 0 - 2.41%
2025-08-08 0 0.166 0.161 0.166 - - 0 0 - 0.166 0.161 0.166 - - 0 - -4.60%
2025-08-07 0 0.174 0.166 0.180 - - 0 0 - 0.174 0.166 0.180 - - 0 - 0.00%
2025-08-06 0 0.174 0.165 0.174 - - 0 0 - 0.174 0.165 0.174 - - 0 - 0.00%
2025-08-05 0 0.174 0.164 0.174 - - 0 0 - 0.174 0.164 0.174 - - 0 - 0.00%
2025-08-04 0 0.174 0.164 0.174 - - 0 0 - 0.174 0.164 0.174 - - 0 - 0.00%
2025-08-01 0 0.174 0.167 0.174 - - 0 0 - 0.174 0.167 0.174 - - 0 - 0.00%
2025-07-31 0 0.174 0.166 0.175 0.161 0.174 32,000 5,360 0.1675 0.174 0.166 0.175 0.161 0.174 32,000 0.1675 -0.57%
2025-07-30 0 0.175 0.163 0.175 - - 0 0 - 0.175 0.163 0.175 - - 0 - 0.00%
2025-07-29 0 0.175 0.163 0.180 - - 0 0 - 0.175 0.163 0.180 - - 0 - 0.00%
2025-07-28 0 0.175 0.175 0.190 0.157 0.175 748,000 121,092 0.1619 0.175 0.175 0.190 0.157 0.175 748,000 0.1619 -2.78%
2025-07-25 0 0.180 0.153 0.200 - - 0 0 - 0.180 0.153 0.200 - - 0 - 0.00%
2025-07-24 0 0.180 0.157 0.180 - - 0 0 - 0.180 0.157 0.180 - - 0 - 0.00%
2025-07-23 0 0.180 0.162 0.180 - - 0 0 - 0.180 0.162 0.180 - - 0 - 0.00%
2025-07-22 0 0.180 0.158 0.190 - - 0 0 - 0.180 0.158 0.190 - - 0 - 0.00%
2025-07-21 0 0.180 0.153 0.200 - - 0 0 - 0.180 0.153 0.200 - - 0 - 0.00%
2025-07-18 0 0.180 0.159 0.190 - - 0 0 - 0.180 0.159 0.190 - - 0 - 0.00%
2025-07-17 0 0.180 0.162 0.180 - - 0 0 - 0.180 0.162 0.180 - - 0 - 0.00%
2025-07-16 0 0.180 0.160 0.200 - - 0 0 - 0.180 0.160 0.200 - - 0 - 0.00%
2025-07-15 0 0.180 0.179 0.185 0.155 0.180 146,000 25,130 0.1721 0.180 0.179 0.185 0.155 0.180 146,000 0.1721 0.00%
2025-07-14 0 0.180 0.155 0.190 - - 0 0 - 0.180 0.155 0.190 - - 0 - 0.00%
2025-07-11 0 0.180 0.154 0.180 - - 0 0 - 0.180 0.154 0.180 - - 0 - 0.00%
2025-07-10 0 0.180 0.168 0.190 0.180 0.180 160,000 29,400 0.1838 0.180 0.168 0.190 0.180 0.180 160,000 0.1838 0.00%
2025-07-09 0 0.180 0.154 0.200 - - 0 0 - 0.180 0.154 0.200 - - 0 - 0.00%
2025-07-08 0 0.180 0.160 0.180 0.180 0.180 40,000 7,200 0.1800 0.180 0.160 0.180 0.180 0.180 40,000 0.1800 9.09%
2025-07-07 0 0.165 0.150 0.185 0.150 0.165 322,000 50,500 0.1568 0.165 0.150 0.185 0.150 0.165 322,000 0.1568 3.13%
2025-07-04 0 0.160 0.160 0.180 0.150 0.180 404,000 66,960 0.1657 0.160 0.160 0.180 0.150 0.180 404,000 0.1657 6.67%
2025-07-03 0 0.150 0.150 0.160 0.140 0.150 246,000 36,876 0.1499 0.150 0.150 0.160 0.140 0.150 246,000 0.1499 0.00%
2025-07-02 0 0.150 0.150 0.154 0.149 0.155 334,000 50,074 0.1499 0.150 0.150 0.154 0.149 0.155 334,000 0.1499 7.14%
2025-06-30 0 0.140 0.140 0.160 0.140 0.155 216,000 33,446 0.1548 0.140 0.140 0.160 0.140 0.155 216,000 0.1548 -6.67%
2025-06-27 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 3.45%
2025-06-26 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-06-25 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-06-24 0 0.145 0.129 - 0.145 0.145 120,000 17,400 0.1450 0.145 0.129 - 0.145 0.145 120,000 0.1450 3.57%
2025-06-23 0 0.140 0.128 - - - 0 0 - 0.140 0.128 - - - 0 - 0.00%
2025-06-20 0 0.140 0.140 - 0.133 0.133 10,000 1,330 0.1330 0.140 0.140 - 0.133 0.133 10,000 0.1330 -7.28%
2025-06-19 0 0.151 0.134 0.150 - - 0 0 - 0.151 0.134 0.150 - - 0 - -0.66%
2025-06-18 0 0.152 0.135 - - - 0 0 - 0.152 0.135 - - - 0 - 0.00%
2025-06-17 0 0.152 0.135 - - - 0 0 - 0.152 0.135 - - - 0 - 0.00%
2025-06-16 0 0.152 0.152 - 0.152 0.159 306,000 47,680 0.1558 0.152 0.152 - 0.152 0.159 306,000 0.1558 1.33%
2025-06-13 0 0.150 0.140 0.160 0.140 0.150 12,000 1,700 0.1417 0.150 0.140 0.160 0.140 0.150 12,000 0.1417 2.74%
2025-06-12 0 0.146 - 0.160 - - 0 0 - 0.146 - 0.160 - - 0 - 0.00%
2025-06-11 0 0.146 0.146 0.159 0.140 0.142 22,000 3,102 0.1410 0.146 0.146 0.159 0.140 0.142 22,000 0.1410 2.10%
2025-06-10 0 0.150 - 0.150 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2025-06-09 0 0.150 0.130 0.156 - - 0 0 - 0.143 0.124 0.149 - - 0 - 0.00%
2025-06-06 0 0.150 0.150 0.155 - - 0 0 - 0.143 0.143 0.148 - - 0 - 0.00%
2025-06-05 0 0.150 0.150 0.155 0.150 0.151 32,000 4,810 0.1503 0.143 0.143 0.148 0.143 0.144 33,566 0.1433 -3.85%
2025-06-04 0 0.156 0.150 0.156 0.157 0.157 30,000 4,710 0.1570 0.149 0.143 0.149 0.150 0.150 31,469 0.1497 -0.64%
2025-06-03 0 0.157 - 0.157 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2025-06-02 0 0.157 0.135 0.157 - - 0 0 - 0.150 0.129 0.150 - - 0 - 0.00%
2025-05-30 0 0.157 - 0.157 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2025-05-29 0 0.157 0.135 0.157 - - 0 0 - 0.150 0.129 0.150 - - 0 - 0.00%
2025-05-28 0 0.157 0.150 0.157 - - 0 0 - 0.150 0.143 0.150 - - 0 - -0.63%
2025-05-27 0 0.158 0.135 0.160 - - 0 0 - 0.151 0.129 0.153 - - 0 - 0.00%
2025-05-26 0 0.158 0.158 0.160 - - 0 0 - 0.151 0.151 0.153 - - 0 - 1.94%
2025-05-23 0 0.155 0.132 0.160 - - 0 0 - 0.148 0.126 0.153 - - 0 - 0.00%
2025-05-22 0 0.155 0.155 0.160 - - 0 0 - 0.148 0.148 0.153 - - 0 - 3.33%
2025-05-21 0 0.150 0.133 0.160 - - 0 0 - 0.143 0.127 0.153 - - 0 - 0.00%
2025-05-20 0 0.150 0.131 0.160 - - 0 0 - 0.143 0.125 0.153 - - 0 - 0.00%
2025-05-19 0 0.150 0.150 0.160 - - 0 0 - 0.143 0.143 0.153 - - 0 - 7.14%
2025-05-16 0 0.140 0.133 0.155 - - 0 0 - 0.133 0.127 0.148 - - 0 - 0.00%
2025-05-15 0 0.140 0.140 0.154 0.131 0.140 302,000 40,574 0.1344 0.133 0.133 0.147 0.125 0.133 316,783 0.1281 0.00%
2025-05-14 0 0.140 0.140 0.159 - - 0 0 - 0.133 0.133 0.152 - - 0 - 0.00%
2025-05-13 0 0.140 0.140 0.159 0.133 0.133 6,000 798 0.1330 0.133 0.133 0.152 0.127 0.127 6,294 0.1268 -6.67%
2025-05-12 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-05-09 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-05-08 0 0.150 0.133 0.150 - - 0 0 - 0.143 0.127 0.143 - - 0 - 0.00%
2025-05-07 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-05-06 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-05-02 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-30 0 0.150 0.133 - 0.136 0.150 806,000 120,844 0.1499 0.143 0.127 - 0.130 0.143 845,455 0.1429 -6.25%
2025-04-29 0 0.160 0.136 - - - 0 0 - 0.153 0.130 - - - 0 - 0.00%
2025-04-28 0 0.160 0.136 - - - 0 0 - 0.153 0.130 - - - 0 - 0.00%
2025-04-25 0 0.160 0.133 - 0.160 0.160 78,000 12,480 0.1600 0.153 0.127 - 0.153 0.153 81,818 0.1525 6.67%
2025-04-24 0 0.150 0.133 0.160 - - 0 0 - 0.143 0.127 0.153 - - 0 - 0.00%
2025-04-23 0 0.150 0.133 0.160 - - 0 0 - 0.143 0.127 0.153 - - 0 - 0.00%
2025-04-22 0 0.150 0.133 0.160 - - 0 0 - 0.143 0.127 0.153 - - 0 - 0.00%
2025-04-17 0 0.150 0.135 - - - 0 0 - 0.143 0.129 - - - 0 - 0.00%
2025-04-16 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-15 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-14 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-11 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-10 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-09 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-08 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-07 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-03 0 0.150 0.133 - - - 0 0 - 0.143 0.127 - - - 0 - 0.00%
2025-04-02 0 0.150 0.150 - - - 0 0 - 0.143 0.143 - - - 0 - 0.67%
2025-04-01 0 0.149 0.134 - - - 0 0 - 0.142 0.128 - - - 0 - 0.00%
2025-03-31 0 0.149 0.133 - 0.149 0.150 18,000 2,698 0.1499 0.142 0.127 - 0.142 0.143 18,881 0.1429 7.19%
2025-03-28 0 0.139 0.132 0.150 - - 0 0 - 0.133 0.126 0.143 - - 0 - 0.00%
2025-03-27 0 0.139 0.133 0.150 - - 0 0 - 0.133 0.127 0.143 - - 0 - 0.00%
2025-03-26 0 0.139 0.140 0.149 0.131 0.140 576,000 77,160 0.1340 0.133 0.133 0.142 0.125 0.133 604,196 0.1277 -7.33%
2025-03-25 0 0.150 0.134 0.150 0.131 0.150 126,000 16,638 0.1320 0.143 0.128 0.143 0.125 0.143 132,168 0.1259 0.00%
2025-03-24 0 0.150 0.128 0.164 - - 0 0 - 0.143 0.122 0.156 - - 0 - 0.00%
2025-03-21 0 0.150 0.130 0.164 - - 0 0 - 0.143 0.124 0.156 - - 0 - 0.00%
2025-03-20 0 0.150 0.100 0.164 - - 0 0 - 0.143 0.095 0.156 - - 0 - 0.00%
2025-03-19 0 0.150 0.131 - 0.150 0.150 250,000 37,500 0.1500 0.143 0.125 - 0.143 0.143 262,238 0.1430 14.50%
2025-03-18 0 0.131 0.131 0.150 - - 0 0 - 0.125 0.125 0.143 - - 0 - 0.00%
2025-03-17 0 0.131 0.131 0.155 0.130 0.130 68,000 8,840 0.1300 0.125 0.125 0.148 0.124 0.124 71,329 0.1239 -1.50%
2025-03-14 0 0.133 0.133 0.160 - - 0 0 - 0.127 0.127 0.153 - - 0 - 0.00%
2025-03-13 0 0.133 0.133 0.148 0.131 0.131 52,000 6,812 0.1310 0.127 0.127 0.141 0.125 0.125 54,545 0.1249 2.31%
2025-03-12 0 0.130 0.130 - - - 0 0 - 0.124 0.124 - - - 0 - 4.00%
2025-03-11 0 0.125 0.125 - - - 0 0 - 0.119 0.119 - - - 0 - 0.00%
2025-03-10 0 0.125 0.120 - - - 0 0 - 0.119 0.114 - - - 0 - 0.00%
2025-03-07 0 0.125 0.125 - - - 0 0 - 0.119 0.119 - - - 0 - 0.00%
2025-03-06 0 0.125 0.125 0.135 - - 0 0 - 0.119 0.119 0.129 - - 0 - 0.00%
2025-03-05 0 0.125 0.125 0.130 0.125 0.125 4,000 500 0.1250 0.119 0.119 0.124 0.119 0.119 4,196 0.1192 0.00%
2025-03-04 0 0.125 0.125 - 0.125 0.125 4,000 500 0.1250 0.119 0.119 - 0.119 0.119 4,196 0.1192 -1.57%
2025-03-03 0 0.127 0.127 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2025-02-28 0 0.127 0.120 - - - 0 0 - 0.121 0.114 - - - 0 - 0.00%
2025-02-27 0 0.127 0.127 - 0.126 0.126 30,000 3,780 0.1260 0.121 0.121 - 0.120 0.120 31,469 0.1201 0.00%
2025-02-26 0 0.127 0.127 - 0.127 0.130 26,000 3,308 0.1272 0.121 0.121 - 0.121 0.124 27,273 0.1213 -2.31%
2025-02-25 0 0.130 0.130 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2025-02-24 0 0.130 0.127 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
2025-02-21 0 0.130 0.127 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
2025-02-20 0 0.130 0.127 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
2025-02-19 0 0.130 0.127 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
2025-02-18 0 0.130 0.127 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
2025-02-17 0 0.130 0.127 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
2025-02-14 0 0.130 0.127 0.164 0.130 0.130 300,000 39,000 0.1300 0.124 0.121 0.156 0.124 0.124 314,685 0.1239 -13.33%
2025-02-13 0 0.150 0.150 0.165 - - 0 0 - 0.143 0.143 0.157 - - 0 - 17.19%
2025-02-12 0 0.128 0.128 - - - 0 0 - 0.122 0.122 - - - 0 - 0.79%
2025-02-11 0 0.127 0.127 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2025-02-10 0 0.127 0.127 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2025-02-07 0 0.127 0.127 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2025-02-06 0 0.127 0.127 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2025-02-05 0 0.127 0.127 - - - 1,000,000 128,000 0.1280 0.121 0.121 - - - 1,048,951 0.1220 0.00%
2025-02-04 0 0.127 0.127 - - - 1,080,000 138,240 0.1280 0.121 0.121 - - - 1,132,867 0.1220 0.00%
2025-02-03 0 0.127 0.126 - - - 0 0 - 0.121 0.120 - - - 0 - 0.00%
2025-01-28 0 0.127 0.125 - 0.127 0.127 54,000 6,858 0.1270 0.121 0.119 - 0.121 0.121 56,643 0.1211 1.60%
2025-01-27 0 0.125 0.125 0.127 - - 0 0 - 0.119 0.119 0.121 - - 0 - 0.00%
2025-01-24 0 0.125 0.125 0.127 - - 0 0 - 0.119 0.119 0.121 - - 0 - 0.00%
2025-01-23 0 0.125 0.125 0.127 - - 0 0 - 0.119 0.119 0.121 - - 0 - 0.00%
2025-01-22 0 0.125 0.125 0.127 - - 0 0 - 0.119 0.119 0.121 - - 0 - 0.00%
2025-01-21 0 0.125 0.125 0.127 - - 0 0 - 0.119 0.119 0.121 - - 0 - 0.00%
2025-01-20 0 0.125 0.125 0.127 - - 0 0 - 0.119 0.119 0.121 - - 0 - 0.00%
2025-01-17 0 0.125 0.125 0.127 - - 0 0 - 0.119 0.119 0.121 - - 0 - 0.00%
2025-01-16 0 0.125 0.125 0.127 - - 0 0 - 0.119 0.119 0.121 - - 0 - 0.00%
2025-01-15 0 0.125 0.125 0.127 - - 0 0 - 0.119 0.119 0.121 - - 0 - 0.00%
2025-01-14 0 0.125 0.125 0.127 0.125 0.125 8,000 1,000 0.1250 0.119 0.119 0.121 0.119 0.119 8,392 0.1192 -1.57%
2025-01-13 0 0.127 0.124 0.127 - - 0 0 - 0.121 0.118 0.121 - - 0 - 0.00%
2025-01-10 0 0.127 0.124 0.127 - - 0 0 - 0.121 0.118 0.121 - - 0 - 0.00%
2025-01-09 0 0.127 0.125 0.127 - - 0 0 - 0.121 0.119 0.121 - - 0 - 0.00%
2025-01-08 0 0.127 0.123 0.127 - - 0 0 - 0.121 0.117 0.121 - - 0 - 0.00%
2025-01-07 0 0.127 0.125 - - - 1,168,000 148,336 0.1270 0.121 0.119 - - - 1,225,175 0.1211 0.00%
2025-01-06 0 0.127 0.122 - - - 0 0 - 0.121 0.116 - - - 0 - 0.00%
2025-01-03 0 0.127 0.122 - - - 0 0 - 0.121 0.116 - - - 0 - 0.00%
2025-01-02 0 0.127 0.121 - - - 0 0 - 0.121 0.115 - - - 0 - 0.00%
2024-12-31 0 0.127 0.121 - - - 0 0 - 0.121 0.115 - - - 0 - 0.00%
2024-12-30 0 0.127 0.120 - - - 0 0 - 0.121 0.114 - - - 0 - 0.00%
2024-12-27 0 0.127 0.116 - - - 0 0 - 0.121 0.111 - - - 0 - 0.00%
2024-12-24 0 0.127 0.127 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2024-12-23 0 0.127 0.127 - 0.127 0.127 38,000 4,826 0.1270 0.121 0.121 - 0.121 0.121 39,860 0.1211 0.00%
2024-12-20 0 0.127 0.127 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2024-12-19 0 0.127 0.116 - - - 0 0 - 0.121 0.111 - - - 0 - 0.00%
2024-12-18 0 0.127 0.116 - - - 0 0 - 0.121 0.111 - - - 0 - 0.00%
2024-12-17 0 0.127 0.127 - 0.116 0.116 30,000 3,480 0.1160 0.121 0.121 - 0.111 0.111 31,469 0.1106 -3.79%
2024-12-16 0 0.132 0.116 - - - 0 0 - 0.126 0.111 - - - 0 - 0.00%
2024-12-13 0 0.132 0.116 - - - 0 0 - 0.126 0.111 - - - 0 - 0.00%
2024-12-12 0 0.132 0.116 - - - 0 0 - 0.126 0.111 - - - 0 - 0.00%
2024-12-11 0 0.132 0.116 - - - 0 0 - 0.126 0.111 - - - 0 - 0.00%
2024-12-10 0 0.132 0.132 - 0.132 0.132 62,000 8,184 0.1320 0.126 0.126 - 0.126 0.126 65,035 0.1258 -0.75%
2024-12-09 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-12-06 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-12-05 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-12-04 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-12-03 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-12-02 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-11-29 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-11-28 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-11-27 0 0.133 0.128 - - - 0 0 - 0.127 0.122 - - - 0 - 0.00%
2024-11-26 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-11-25 0 0.133 0.118 - - - 0 0 - 0.127 0.112 - - - 0 - 0.00%
2024-11-22 0 0.133 0.116 - - - 0 0 - 0.127 0.111 - - - 0 - 0.00%
2024-11-21 0 0.133 0.121 - - - 0 0 - 0.127 0.115 - - - 0 - 0.00%
2024-11-20 0 0.133 0.130 - - - 0 0 - 0.127 0.124 - - - 0 - 0.00%
2024-11-19 0 0.133 0.133 0.151 0.133 0.151 12,000 1,740 0.1450 0.127 0.127 0.144 0.127 0.144 12,587 0.1382 -11.33%
2024-11-18 0 0.150 0.134 0.151 - - 0 0 - 0.143 0.128 0.144 - - 0 - 0.00%
2024-11-15 0 0.150 0.134 0.151 - - 0 0 - 0.143 0.128 0.144 - - 0 - 0.00%
2024-11-14 0 0.150 0.134 0.153 - - 0 0 - 0.143 0.128 0.146 - - 0 - 0.00%
2024-11-13 0 0.150 0.134 0.153 - - 0 0 - 0.143 0.128 0.146 - - 0 - 0.00%
2024-11-12 0 0.150 0.133 0.153 - - 0 0 - 0.143 0.127 0.146 - - 0 - 0.00%
2024-11-11 0 0.150 0.132 0.150 - - 0 0 - 0.143 0.126 0.143 - - 0 - 0.00%
2024-11-08 0 0.150 0.132 0.150 - - 0 0 - 0.143 0.126 0.143 - - 0 - 0.00%
2024-11-07 0 0.150 0.132 0.150 0.152 0.152 1,640,000 249,280 0.1520 0.143 0.126 0.143 0.145 0.145 1,720,280 0.1449 -1.32%
2024-11-06 0 0.152 0.152 0.160 0.152 0.152 30,000 4,560 0.1520 0.145 0.145 0.153 0.145 0.145 31,469 0.1449 0.00%
2024-11-05 0 0.152 0.152 0.161 - - 0 0 - 0.145 0.145 0.153 - - 0 - 0.00%
2024-11-04 0 0.152 0.152 0.161 0.152 0.152 20,000 3,040 0.1520 0.145 0.145 0.153 0.145 0.145 20,979 0.1449 0.00%
2024-11-01 0 0.152 0.152 0.162 - - 0 0 - 0.145 0.145 0.154 - - 0 - 0.00%
2024-10-31 0 0.152 0.152 0.162 - - 0 0 - 0.145 0.145 0.154 - - 0 - 0.00%
2024-10-30 0 0.152 0.152 0.163 - - 0 0 - 0.145 0.145 0.155 - - 0 - 0.00%
2024-10-29 0 0.152 0.152 0.162 0.152 0.152 432,000 65,664 0.1520 0.145 0.145 0.154 0.145 0.145 453,147 0.1449 0.00%
2024-10-28 0 0.152 0.152 0.163 - - 0 0 - 0.145 0.145 0.155 - - 0 - 0.00%
2024-10-25 0 0.152 0.152 0.163 - - 0 0 - 0.145 0.145 0.155 - - 0 - 0.00%
2024-10-24 0 0.152 0.152 0.163 0.152 0.152 4,000 608 0.1520 0.145 0.145 0.155 0.145 0.145 4,196 0.1449 0.00%
2024-10-23 0 0.152 0.152 0.163 - - 0 0 - 0.145 0.145 0.155 - - 0 - 0.00%
2024-10-22 0 0.152 0.152 0.162 0.152 0.153 1,660,000 252,424 0.1521 0.145 0.145 0.154 0.145 0.146 1,741,259 0.1450 0.00%
2024-10-21 0 0.152 0.152 0.164 - - 0 0 - 0.145 0.145 0.156 - - 0 - 0.00%
2024-10-18 0 0.152 0.152 0.164 - - 0 0 - 0.145 0.145 0.156 - - 0 - 0.00%
2024-10-17 0 0.152 0.152 0.155 0.152 0.155 806,000 122,806 0.1524 0.145 0.145 0.148 0.145 0.148 845,455 0.1453 0.00%
2024-10-16 0 0.152 0.152 0.169 - - 0 0 - 0.145 0.145 0.161 - - 0 - 0.00%
2024-10-15 0 0.152 0.152 0.168 0.152 0.153 132,000 20,194 0.1530 0.145 0.145 0.160 0.145 0.146 138,462 0.1458 -0.65%
2024-10-14 0 0.153 0.152 0.169 - - 0 0 - 0.146 0.145 0.161 - - 0 - 0.00%
2024-10-10 0 0.153 0.152 0.158 0.153 0.153 10,000 1,530 0.1530 0.146 0.145 0.151 0.146 0.146 10,490 0.1459 0.66%
2024-10-09 0 0.152 0.152 0.169 - - 0 0 - 0.145 0.145 0.161 - - 0 - 0.00%
2024-10-08 0 0.152 0.152 0.159 0.151 0.152 1,450,000 219,198 0.1512 0.145 0.145 0.152 0.144 0.145 1,520,979 0.1441 0.66%
2024-10-07 0 0.151 0.150 0.151 0.150 0.152 402,000 60,704 0.1510 0.144 0.143 0.144 0.143 0.145 421,678 0.1440 -0.66%
2024-10-04 0 0.152 0.151 0.162 0.150 0.151 32,000 4,828 0.1509 0.145 0.144 0.154 0.143 0.144 33,566 0.1438 3.40%
2024-10-03 0 0.147 0.146 0.150 0.146 0.147 216,000 31,720 0.1469 0.140 0.139 0.143 0.139 0.140 226,573 0.1400 2.80%
2024-10-02 0 0.143 0.146 0.147 0.141 0.145 74,000 10,490 0.1418 0.136 0.139 0.140 0.134 0.138 77,622 0.1351 -2.05%
2024-09-30 0 0.146 0.142 0.147 0.144 0.148 1,222,000 178,228 0.1458 0.139 0.135 0.140 0.137 0.141 1,281,818 0.1390 6.57%
2024-09-27 0 0.137 0.130 0.141 - - 0 0 - 0.131 0.124 0.134 - - 0 - 0.00%
2024-09-26 0 0.137 0.130 0.141 - - 0 0 - 0.131 0.124 0.134 - - 0 - 0.00%
2024-09-25 0 0.137 0.130 0.137 - - 0 0 - 0.131 0.124 0.131 - - 0 - 0.00%
2024-09-24 0 0.137 0.130 0.141 - - 0 0 - 0.131 0.124 0.134 - - 0 - 0.00%
2024-09-23 0 0.137 0.130 0.138 - - 0 0 - 0.131 0.124 0.132 - - 0 - 0.00%
2024-09-20 0 0.137 0.130 0.137 0.130 0.137 256,000 34,792 0.1359 0.131 0.124 0.131 0.124 0.131 268,531 0.1296 0.00%
2024-09-19 0 0.137 0.136 0.137 0.136 0.137 140,000 19,168 0.1369 0.131 0.130 0.131 0.130 0.131 146,853 0.1305 1.48%
2024-09-17 0 0.135 0.130 0.141 - - 0 0 - 0.129 0.124 0.134 - - 0 - 0.00%
2024-09-16 0 0.135 0.130 0.141 - - 0 0 - 0.129 0.124 0.134 - - 0 - 0.00%
2024-09-13 0 0.135 0.130 0.139 - - 0 0 - 0.129 0.124 0.133 - - 0 - 0.00%
2024-09-12 0 0.135 0.130 0.143 - - 0 0 - 0.129 0.124 0.136 - - 0 - 0.00%
2024-09-11 0 0.135 0.130 0.145 - - 0 0 - 0.129 0.124 0.138 - - 0 - 0.00%
2024-09-10 0 0.135 0.130 0.146 0.131 0.135 596,000 78,412 0.1316 0.129 0.124 0.139 0.125 0.129 625,175 0.1254 -8.16%
2024-09-09 0 0.147 0.134 0.152 - - 0 0 - 0.140 0.128 0.145 - - 0 - 0.00%
2024-09-05 0 0.147 0.134 0.147 - - 0 0 - 0.140 0.128 0.140 - - 0 - 0.00%
2024-09-04 0 0.147 0.134 0.153 - - 0 0 - 0.140 0.128 0.146 - - 0 - 0.00%
2024-09-03 0 0.147 0.134 0.153 - - 0 0 - 0.140 0.128 0.146 - - 0 - 0.00%
2024-09-02 0 0.147 0.134 0.153 - - 0 0 - 0.140 0.128 0.146 - - 0 - 0.00%
2024-08-30 0 0.147 0.138 0.147 0.135 0.148 46,000 6,678 0.1452 0.140 0.132 0.140 0.129 0.141 48,252 0.1384 9.70%
2024-08-29 0 0.134 0.133 0.140 0.132 0.145 62,000 8,540 0.1377 0.128 0.127 0.133 0.126 0.138 65,035 0.1313 -6.94%
2024-08-28 0 0.144 0.133 0.144 0.132 0.144 32,000 4,280 0.1338 0.137 0.127 0.137 0.126 0.137 33,566 0.1275 -4.00%
2024-08-27 0 0.150 0.132 0.150 - - 0 0 - 0.143 0.126 0.143 - - 0 - 0.00%
2024-08-26 0 0.150 0.133 0.152 0.149 0.150 300,000 44,920 0.1497 0.143 0.127 0.145 0.142 0.143 314,685 0.1427 0.67%
2024-08-23 0 0.149 0.133 0.150 0.131 0.149 54,000 7,794 0.1443 0.142 0.127 0.143 0.125 0.142 56,643 0.1376 13.74%
2024-08-22 0 0.131 0.130 0.149 - - 0 0 - 0.125 0.124 0.142 - - 0 - 0.00%
2024-08-21 0 0.131 0.130 0.149 - - 0 0 - 0.125 0.124 0.142 - - 0 - 0.00%
2024-08-20 0 0.131 0.130 0.134 0.130 0.134 136,000 18,108 0.1331 0.125 0.124 0.128 0.124 0.128 142,657 0.1269 -2.24%
2024-08-19 0 0.134 0.134 0.149 0.133 0.134 42,000 5,590 0.1331 0.128 0.128 0.142 0.127 0.128 44,056 0.1269 1.52%
2024-08-16 0 0.132 0.132 0.149 0.130 0.137 400,000 52,596 0.1315 0.126 0.126 0.142 0.124 0.131 419,580 0.1254 -0.75%
2024-08-15 0 0.133 0.128 - 0.133 0.133 200,000 26,600 0.1330 0.127 0.122 - 0.127 0.127 209,790 0.1268 -4.32%
2024-08-14 0 0.139 0.124 - - - 0 0 - 0.133 0.118 - - - 0 - 0.00%
2024-08-13 0 0.139 0.124 - - - 0 0 - 0.133 0.118 - - - 0 - 0.00%
2024-08-12 0 0.139 0.138 - 0.138 0.139 128,000 17,666 0.1380 0.133 0.132 - 0.132 0.133 134,266 0.1316 -2.80%
2024-08-09 0 0.143 0.128 - - - 0 0 - 0.136 0.122 - - - 0 - 0.00%
2024-08-08 0 0.143 0.136 0.175 - - 0 0 - 0.136 0.130 0.167 - - 0 - 0.00%
2024-08-07 0 0.143 0.143 0.167 0.141 0.167 14,000 2,286 0.1633 0.136 0.136 0.159 0.134 0.159 14,685 0.1557 -14.37%
2024-08-06 0 0.167 - 0.167 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-08-05 0 0.167 0.145 0.167 0.168 0.168 30,000 5,040 0.1680 0.159 0.138 0.159 0.160 0.160 31,469 0.1602 4.37%
2024-08-02 0 0.160 0.147 0.170 0.152 0.160 24,000 3,808 0.1587 0.153 0.140 0.162 0.145 0.153 25,175 0.1513 10.34%
2024-08-01 0 0.145 0.140 0.152 - - 0 0 - 0.138 0.133 0.145 - - 0 - 0.00%
2024-07-31 0 0.145 0.143 0.152 0.140 0.145 98,000 14,010 0.1430 0.138 0.136 0.145 0.133 0.138 102,797 0.1363 -5.84%
2024-07-30 0 0.154 0.142 0.154 0.141 0.154 12,000 1,718 0.1432 0.147 0.135 0.147 0.134 0.147 12,587 0.1365 7.69%
2024-07-29 0 0.143 0.140 0.154 - - 0 0 - 0.136 0.133 0.147 - - 0 - 0.00%
2024-07-26 0 0.143 0.143 0.154 0.141 0.141 174,000 24,534 0.1410 0.136 0.136 0.147 0.134 0.134 182,517 0.1344 1.42%
2024-07-25 0 0.141 0.141 0.154 - - 0 0 - 0.134 0.134 0.147 - - 0 - 0.00%
2024-07-24 0 0.141 0.141 0.154 - - 0 0 - 0.134 0.134 0.147 - - 0 - 0.00%
2024-07-23 0 0.141 0.141 0.154 0.140 0.165 68,000 9,644 0.1418 0.134 0.134 0.147 0.133 0.157 71,329 0.1352 -11.87%
2024-07-22 0 0.160 0.140 0.160 0.160 0.170 2,102,000 336,532 0.1601 0.153 0.133 0.153 0.153 0.162 2,204,895 0.1526 -1.23%
2024-07-19 0 0.162 0.158 0.167 0.148 0.170 1,224,000 196,198 0.1603 0.154 0.151 0.159 0.141 0.162 1,283,916 0.1528 29.60%
2024-07-18 0 0.125 0.125 0.150 0.124 0.174 242,000 33,054 0.1366 0.119 0.119 0.143 0.118 0.166 253,846 0.1302 -7.41%
2024-07-17 0 0.135 0.133 0.150 - - 0 0 - 0.129 0.127 0.143 - - 0 - 0.00%
2024-07-16 0 0.135 0.134 0.145 0.135 0.155 614,000 85,974 0.1400 0.129 0.128 0.138 0.129 0.148 644,056 0.1335 -11.76%
2024-07-15 0 0.153 0.144 0.153 0.138 0.160 1,130,000 165,510 0.1465 0.146 0.137 0.146 0.132 0.153 1,185,315 0.1396 -11.56%
2024-07-12 0 0.173 0.165 0.181 0.136 0.185 598,000 92,332 0.1544 0.165 0.157 0.173 0.130 0.176 627,273 0.1472 -4.95%
2024-07-11 0 0.182 0.145 0.182 0.133 0.182 136,000 21,290 0.1565 0.174 0.138 0.174 0.127 0.174 142,657 0.1492 -4.21%
2024-07-10 0 0.190 0.175 0.190 0.175 0.190 12,000 2,130 0.1775 0.181 0.167 0.181 0.167 0.181 12,587 0.1692 6.15%
2024-07-09 0 0.179 0.175 0.190 0.179 0.179 162,000 29,318 0.1810 0.171 0.167 0.181 0.171 0.171 169,930 0.1725 -5.79%
2024-07-08 0 0.190 0.170 0.210 - - 20,000 3,800 0.1900 0.181 0.162 0.200 - - 20,979 0.1811 0.00%
2024-07-05 0 0.190 0.170 0.250 - - 0 0 - 0.181 0.162 0.238 - - 0 - 0.00%
2024-07-04 0 0.190 0.170 0.200 - - 0 0 - 0.181 0.162 0.191 - - 0 - 0.00%
2024-07-03 0 0.190 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2024-07-02 0 0.190 0.170 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-06-28 0 0.190 0.170 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-06-27 0 0.190 0.170 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-06-26 0 0.190 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2024-06-25 0 0.190 0.170 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-06-24 0 0.190 0.170 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-06-21 0 0.190 0.170 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-06-20 0 0.190 0.170 0.190 0.190 0.190 20,000 3,800 0.1900 0.181 0.162 0.181 0.181 0.181 20,979 0.1811 0.00%
2024-06-19 0 0.190 0.170 0.190 - - 0 0 - 0.181 0.162 0.181 - - 0 - 0.00%
2024-06-18 0 0.190 0.170 0.190 - - 0 0 - 0.181 0.162 0.181 - - 0 - 0.00%
2024-06-17 0 0.190 0.170 0.190 0.190 0.190 8,000 1,520 0.1900 0.181 0.162 0.181 0.181 0.181 8,392 0.1811 0.00%
2024-06-14 0 0.190 - 0.199 0.180 0.190 32,000 6,060 0.1894 0.181 - 0.190 0.172 0.181 33,566 0.1805 0.00%
2024-06-13 0 0.190 0.170 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-06-12 0 0.190 0.170 0.190 - - 0 0 - 0.181 0.162 0.181 - - 0 - 0.00%
2024-06-11 0 0.190 0.170 0.190 0.190 0.190 22,000 4,180 0.1900 0.181 0.162 0.181 0.181 0.181 23,077 0.1811 0.00%
2024-06-07 0 0.190 - 0.250 - - 0 0 - 0.181 - 0.238 - - 0 - 0.00%
2024-06-06 0 0.190 0.170 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-06-05 0 0.190 0.170 0.205 - - 0 0 - 0.181 0.162 0.195 - - 0 - 0.00%
2024-06-04 0 0.190 0.170 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-06-03 0 0.190 0.190 0.205 - - 0 0 - 0.181 0.181 0.195 - - 0 - 0.00%
2024-05-31 0 0.190 0.190 0.205 - - 0 0 - 0.181 0.181 0.195 - - 0 - 0.00%
2024-05-30 0 0.190 0.190 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2024-05-29 0 0.190 0.190 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2024-05-28 0 0.190 0.190 - - - 700,000 138,600 0.1980 0.181 0.181 - - - 734,266 0.1888 0.00%
2024-05-27 0 0.190 0.190 0.205 - - 0 0 - 0.181 0.181 0.195 - - 0 - 1.06%
2024-05-24 0 0.188 0.185 0.205 - - 0 0 - 0.179 0.176 0.195 - - 0 - 0.00%
2024-05-23 0 0.188 0.180 - - - 0 0 - 0.179 0.172 - - - 0 - 0.00%
2024-05-22 0 0.188 0.170 0.205 - - 0 0 - 0.179 0.162 0.195 - - 0 - 0.00%
2024-05-21 0 0.188 0.188 0.197 0.180 0.200 66,000 12,344 0.1870 0.179 0.179 0.188 0.172 0.191 69,231 0.1783 -8.29%
2024-05-20 0 0.205 0.175 0.210 - - 0 0 - 0.195 0.167 0.200 - - 0 - 0.00%
2024-05-17 0 0.205 0.173 0.210 0.205 0.205 764,000 156,636 0.2050 0.195 0.165 0.200 0.195 0.195 801,399 0.1955 7.89%
2024-05-16 0 0.190 0.170 0.210 - - 0 0 - 0.181 0.162 0.200 - - 0 - 0.00%
2024-05-14 0 0.190 0.170 0.218 - - 0 0 - 0.181 0.162 0.208 - - 0 - 0.00%
2024-05-13 0 0.190 0.170 0.215 - - 0 0 - 0.181 0.162 0.205 - - 0 - 0.00%
2024-05-10 0 0.190 0.170 0.190 0.188 0.190 202,000 38,234 0.1893 0.181 0.162 0.181 0.179 0.181 211,888 0.1804 -2.56%
2024-05-09 0 0.195 0.170 0.220 - - 700,000 136,500 0.1950 0.186 0.162 0.210 - - 734,266 0.1859 0.00%
2024-05-08 0 0.195 0.170 0.220 - - 0 0 - 0.186 0.162 0.210 - - 0 - 0.00%
2024-05-07 0 0.195 0.170 0.220 - - 0 0 - 0.186 0.162 0.210 - - 0 - 0.00%
2024-05-06 0 0.195 0.170 0.195 - - 0 0 - 0.186 0.162 0.186 - - 0 - 0.00%
2024-05-03 0 0.195 0.155 0.190 0.175 0.200 604,000 105,800 0.1752 0.186 0.148 0.181 0.167 0.191 633,566 0.1670 11.43%
2024-05-02 0 0.175 0.156 0.190 0.174 0.176 598,000 104,654 0.1750 0.167 0.149 0.181 0.166 0.168 627,273 0.1668 0.00%
2024-04-30 0 0.175 0.155 0.200 - - 0 0 - 0.167 0.148 0.191 - - 0 - 0.00%
2024-04-29 0 0.175 0.155 0.200 - - 0 0 - 0.167 0.148 0.191 - - 0 - 0.00%
2024-04-26 0 0.175 0.155 0.200 - - 0 0 - 0.167 0.148 0.191 - - 0 - 0.00%
2024-04-25 0 0.175 0.161 0.200 - - 0 0 - 0.167 0.153 0.191 - - 0 - 0.00%
2024-04-24 0 0.175 0.170 0.217 0.174 0.176 994,000 173,950 0.1750 0.167 0.162 0.207 0.166 0.168 1,042,657 0.1668 -7.41%
2024-04-23 0 0.189 0.170 0.217 - - 0 0 - 0.180 0.162 0.207 - - 0 - 0.00%
2024-04-22 0 0.189 0.170 0.217 - - 0 0 - 0.180 0.162 0.207 - - 0 - 0.00%
2024-04-19 0 0.189 0.170 0.250 - - 0 0 - 0.180 0.162 0.238 - - 0 - 0.00%
2024-04-18 0 0.189 0.170 0.217 - - 0 0 - 0.180 0.162 0.207 - - 0 - 0.00%
2024-04-17 0 0.189 0.170 - - - 0 0 - 0.180 0.162 - - - 0 - 0.00%
2024-04-16 0 0.189 0.170 0.198 - - 0 0 - 0.180 0.162 0.189 - - 0 - 0.00%
2024-04-15 0 0.189 0.160 0.198 0.170 0.190 58,000 10,912 0.1881 0.180 0.153 0.189 0.162 0.181 60,839 0.1794 -4.55%
2024-04-12 0 0.198 0.178 0.198 - - 0 0 - 0.189 0.170 0.189 - - 0 - -0.50%
2024-04-11 0 0.199 0.180 0.199 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2024-04-10 0 0.199 0.180 0.200 - - 0 0 - 0.190 0.172 0.191 - - 0 - 0.00%
2024-04-09 0 0.199 0.031 0.200 - - 0 0 - 0.190 0.030 0.191 - - 0 - 0.00%
2024-04-08 0 0.199 0.181 0.200 - - 0 0 - 0.190 0.173 0.191 - - 0 - 0.00%
2024-04-05 0 0.199 0.181 0.199 0.200 0.200 20,000 4,000 0.2000 0.190 0.173 0.190 0.191 0.191 20,979 0.1907 -0.50%
2024-04-03 0 0.200 0.151 0.200 - - 0 0 - 0.191 0.144 0.191 - - 0 - 0.00%
2024-04-02 0 0.200 0.181 0.200 - - 0 0 - 0.191 0.173 0.191 - - 0 - 0.00%
2024-03-28 0 0.200 0.180 - - - 0 0 - 0.191 0.172 - - - 0 - 0.00%
2024-03-27 0 0.200 0.180 0.200 - - 0 0 - 0.191 0.172 0.191 - - 0 - 0.00%
2024-03-26 0 0.200 0.181 0.200 0.200 0.200 20,000 4,000 0.2000 0.191 0.173 0.191 0.191 0.191 20,979 0.1907 -4.31%
2024-03-25 0 0.209 0.186 0.216 - - 0 0 - 0.199 0.177 0.206 - - 0 - 0.00%
2024-03-22 0 0.209 0.181 0.209 0.210 0.220 42,000 9,060 0.2157 0.199 0.173 0.199 0.200 0.210 44,056 0.2056 4.50%
2024-03-21 0 0.200 0.180 0.200 0.200 0.200 28,000 5,600 0.2000 0.191 0.172 0.191 0.191 0.191 29,371 0.1907 0.00%
2024-03-20 0 0.200 0.183 0.200 0.200 0.200 30,000 6,000 0.2000 0.191 0.174 0.191 0.191 0.191 31,469 0.1907 3.09%
2024-03-19 0 0.194 0.180 0.194 - - 0 0 - 0.185 0.172 0.185 - - 0 - -1.52%
2024-03-18 0 0.197 0.186 0.199 0.197 0.197 14,000 2,758 0.1970 0.188 0.177 0.190 0.188 0.188 14,685 0.1878 -0.51%
2024-03-15 0 0.198 0.189 0.226 0.197 0.203 170,000 33,890 0.1994 0.189 0.180 0.215 0.188 0.194 178,322 0.1900 0.51%
2024-03-14 0 0.197 0.195 0.240 0.197 0.210 82,000 16,960 0.2068 0.188 0.186 0.229 0.188 0.200 86,014 0.1972 -6.19%
2024-03-13 0 0.210 0.203 0.210 0.200 0.210 170,000 34,100 0.2006 0.200 0.194 0.200 0.191 0.200 178,322 0.1912 6.06%
2024-03-12 0 0.198 0.190 0.203 0.185 0.250 1,694,000 328,938 0.1942 0.189 0.181 0.194 0.176 0.238 1,776,923 0.1851 -17.50%
2024-03-11 0 0.240 0.228 0.245 - - 0 0 - 0.229 0.217 0.234 - - 0 - -3.61%
2024-03-08 0 0.249 0.226 0.250 - - 0 0 - 0.237 0.215 0.238 - - 0 - 0.00%
2024-03-07 0 0.249 0.226 0.250 - - 0 0 - 0.237 0.215 0.238 - - 0 - 0.00%
2024-03-06 0 0.249 0.226 0.250 - - 0 0 - 0.237 0.215 0.238 - - 0 - 0.00%
2024-03-05 0 0.249 0.226 0.260 - - 0 0 - 0.237 0.215 0.248 - - 0 - 0.00%
2024-03-04 0 0.249 0.226 0.260 - - 0 0 - 0.237 0.215 0.248 - - 0 - 0.00%
2024-03-01 0 0.249 0.226 0.249 - - 0 0 - 0.237 0.215 0.237 - - 0 - 0.00%
2024-02-29 0 0.249 0.226 0.249 - - 0 0 - 0.237 0.215 0.237 - - 0 - 0.00%
2024-02-28 0 0.249 0.226 0.249 - - 0 0 - 0.237 0.215 0.237 - - 0 - 0.00%
2024-02-27 0 0.249 0.226 0.250 - - 0 0 - 0.237 0.215 0.238 - - 0 - 0.00%
2024-02-26 0 0.249 0.226 0.249 - - 0 0 - 0.237 0.215 0.237 - - 0 - 0.00%
2024-02-23 0 0.249 0.226 0.249 0.227 0.249 14,000 3,392 0.2423 0.237 0.215 0.237 0.216 0.237 14,685 0.2310 -0.40%
2024-02-22 0 0.250 0.226 0.250 - - 0 0 - 0.238 0.215 0.238 - - 0 - -1.96%
2024-02-21 0 0.255 0.225 0.260 - - 0 0 - 0.243 0.214 0.248 - - 0 - -1.92%
2024-02-20 0 0.260 0.224 0.260 - - 0 0 - 0.248 0.214 0.248 - - 0 - 0.00%
2024-02-19 0 0.260 0.224 0.260 - - 0 0 - 0.248 0.214 0.248 - - 0 - 0.00%
2024-02-16 0 0.260 0.223 0.270 - - 0 0 - 0.248 0.213 0.257 - - 0 - 0.00%
2024-02-15 0 0.260 0.222 0.270 - - 0 0 - 0.248 0.212 0.257 - - 0 - 0.00%
2024-02-14 0 0.260 0.222 0.270 - - 0 0 - 0.248 0.212 0.257 - - 0 - 0.00%
2024-02-09 0 0.260 0.221 0.270 - - 0 0 - 0.248 0.211 0.257 - - 0 - 0.00%
2024-02-08 0 0.260 0.225 0.270 0.220 0.260 28,000 6,480 0.2314 0.248 0.214 0.257 0.210 0.248 29,371 0.2206 0.00%
2024-02-07 0 0.260 0.236 0.270 - - 0 0 - 0.248 0.225 0.257 - - 0 - 0.00%
2024-02-06 0 0.260 0.236 0.270 - - 0 0 - 0.248 0.225 0.257 - - 0 - 0.00%
2024-02-05 0 0.260 0.235 0.260 - - 0 0 - 0.248 0.224 0.248 - - 0 - 0.00%
2024-02-02 0 0.260 0.236 0.260 - - 0 0 - 0.248 0.225 0.248 - - 0 - 0.00%
2024-02-01 0 0.260 0.236 0.260 - - 0 0 - 0.248 0.225 0.248 - - 0 - 0.00%
2024-01-31 0 0.260 0.236 0.270 - - 0 0 - 0.248 0.225 0.257 - - 0 - 0.00%
2024-01-30 0 0.260 0.235 0.260 - - 0 0 - 0.248 0.224 0.248 - - 0 - 0.00%
2024-01-29 0 0.260 0.233 0.260 - - 0 0 - 0.248 0.222 0.248 - - 0 - 0.00%
2024-01-26 0 0.260 0.231 0.260 0.232 0.260 12,000 2,952 0.2460 0.248 0.220 0.248 0.221 0.248 12,587 0.2345 1.96%
2024-01-25 0 0.255 0.231 0.270 - - 0 0 - 0.243 0.220 0.257 - - 0 - 0.00%
2024-01-24 0 0.255 0.231 0.265 - - 0 0 - 0.243 0.220 0.253 - - 0 - 0.00%
2024-01-23 0 0.255 0.230 0.270 - - 0 0 - 0.243 0.219 0.257 - - 0 - 0.00%
2024-01-22 0 0.255 0.226 0.270 - - 0 0 - 0.243 0.215 0.257 - - 0 - 0.00%
2024-01-19 0 0.255 0.231 0.270 - - 0 0 - 0.243 0.220 0.257 - - 0 - 0.00%
2024-01-18 0 0.255 0.231 0.270 - - 0 0 - 0.243 0.220 0.257 - - 0 - 0.00%
2024-01-17 0 0.255 0.231 0.260 - - 0 0 - 0.243 0.220 0.248 - - 0 - 0.00%
2024-01-16 0 0.255 0.233 0.260 - - 0 0 - 0.243 0.222 0.248 - - 0 - 0.00%
2024-01-15 0 0.255 0.233 0.260 - - 0 0 - 0.243 0.222 0.248 - - 0 - 0.00%
2024-01-12 0 0.255 0.233 0.260 - - 0 0 - 0.243 0.222 0.248 - - 0 - 0.00%
2024-01-11 0 0.255 0.235 0.260 - - 0 0 - 0.243 0.224 0.248 - - 0 - 0.00%
2024-01-10 0 0.255 0.233 0.265 - - 0 0 - 0.243 0.222 0.253 - - 0 - 0.00%
2024-01-09 0 0.255 0.233 0.255 - - 0 0 - 0.243 0.222 0.243 - - 0 - 0.00%
2024-01-08 0 0.255 0.232 0.270 - - 0 0 - 0.243 0.221 0.257 - - 0 - 0.00%
2024-01-05 0 0.255 0.234 0.270 - - 0 0 - 0.243 0.223 0.257 - - 0 - 0.00%
2024-01-04 0 0.255 0.234 0.255 - - 0 0 - 0.243 0.223 0.243 - - 0 - 0.00%
2024-01-03 0 0.255 0.240 0.265 0.230 0.260 526,000 124,120 0.2360 0.243 0.229 0.253 0.219 0.248 551,748 0.2250 -1.92%
2024-01-02 0 0.260 0.233 0.260 - - 0 0 - 0.248 0.222 0.248 - - 0 - 0.00%
2023-12-29 0 0.260 0.233 0.260 - - 0 0 - 0.248 0.222 0.248 - - 0 - 0.00%
2023-12-28 0 0.260 0.233 0.265 - - 0 0 - 0.248 0.222 0.253 - - 0 - 0.00%
2023-12-27 0 0.260 0.234 0.260 - - 0 0 - 0.248 0.223 0.248 - - 0 - -1.89%
2023-12-22 0 0.265 0.231 0.265 - - 0 0 - 0.253 0.220 0.253 - - 0 - 0.00%
2023-12-21 0 0.265 0.241 0.265 0.260 0.265 6,000 1,580 0.2633 0.253 0.230 0.253 0.248 0.253 6,294 0.2510 1.92%
2023-12-20 0 0.260 0.231 0.260 0.229 0.260 18,000 4,370 0.2428 0.248 0.220 0.248 0.218 0.248 18,881 0.2314 -1.89%
2023-12-19 0 0.265 0.227 0.265 0.265 0.265 6,000 1,590 0.2650 0.253 0.216 0.253 0.253 0.253 6,294 0.2526 3.92%
2023-12-18 0 0.255 0.221 0.265 - - 0 0 - 0.243 0.211 0.253 - - 0 - 0.00%
2023-12-15 0 0.255 0.222 0.265 - - 0 0 - 0.243 0.212 0.253 - - 0 - 0.00%
2023-12-14 0 0.255 0.230 0.265 0.214 0.255 12,000 2,814 0.2345 0.243 0.219 0.253 0.204 0.243 12,587 0.2236 2.41%
2023-12-13 0 0.249 0.214 0.260 - - 0 0 - 0.237 0.204 0.248 - - 0 - 0.00%
2023-12-12 0 0.249 0.213 0.249 - - 0 0 - 0.237 0.203 0.237 - - 0 - 0.00%
2023-12-11 0 0.249 0.219 0.265 - - 0 0 - 0.237 0.209 0.253 - - 0 - 0.00%
2023-12-08 0 0.249 0.215 0.265 - - 0 0 - 0.237 0.205 0.253 - - 0 - 0.00%
2023-12-07 0 0.249 0.218 0.249 0.243 0.249 4,000 984 0.2460 0.237 0.208 0.237 0.232 0.237 4,196 0.2345 5.06%
2023-12-06 0 0.237 0.223 0.243 - - 0 0 - 0.226 0.213 0.232 - - 0 - 0.00%
2023-12-05 0 0.237 0.214 0.238 - - 0 0 - 0.226 0.204 0.227 - - 0 - 0.00%
2023-12-04 0 0.237 0.214 0.238 - - 0 0 - 0.226 0.204 0.227 - - 0 - 0.00%
2023-12-01 0 0.237 0.237 0.238 0.237 0.237 10,000 2,370 0.2370 0.226 0.226 0.227 0.226 0.226 10,490 0.2259 0.00%
2023-11-30 0 0.237 0.224 0.238 0.212 0.239 52,000 11,620 0.2235 0.226 0.214 0.227 0.202 0.228 54,545 0.2130 0.00%
2023-11-29 0 0.237 0.237 0.247 0.235 0.850 664,000 189,954 0.2861 0.226 0.226 0.235 0.224 0.810 696,503 0.2727 -12.22%
2023-11-28 0 0.270 0.247 0.275 - - 0 0 - 0.257 0.235 0.262 - - 0 - 0.00%
2023-11-27 0 0.270 0.247 0.265 - - 0 0 - 0.257 0.235 0.253 - - 0 - -1.82%
2023-11-24 0 0.275 0.247 0.275 - - 0 0 - 0.262 0.235 0.262 - - 0 - 0.00%
2023-11-23 0 0.275 0.247 0.275 - - 0 0 - 0.262 0.235 0.262 - - 0 - 0.00%
2023-11-22 0 0.275 0.247 0.275 - - 0 0 - 0.262 0.235 0.262 - - 0 - 0.00%
2023-11-21 0 0.275 0.247 0.275 - - 0 0 - 0.262 0.235 0.262 - - 0 - 0.00%
2023-11-20 0 0.275 0.248 0.280 - - 0 0 - 0.262 0.236 0.267 - - 0 - -1.79%
2023-11-17 0 0.280 0.249 0.290 - - 0 0 - 0.267 0.237 0.276 - - 0 - 0.00%
2023-11-16 0 0.280 0.239 0.280 0.247 0.285 68,000 18,080 0.2659 0.267 0.228 0.267 0.235 0.272 71,329 0.2535 -20.00%
2023-11-15 0 0.350 0.265 0.350 0.360 0.360 2,000 720 0.3600 0.334 0.253 0.334 0.343 0.343 2,098 0.3432 9.38%
2023-11-14 0 0.320 0.250 0.320 - - 0 0 - 0.305 0.238 0.305 - - 0 - 0.00%
2023-11-13 0 0.320 0.246 0.320 - - 0 0 - 0.305 0.235 0.305 - - 0 - 0.00%
2023-11-10 0 0.320 - 0.320 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2023-11-09 0 0.320 - 0.320 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2023-11-08 0 0.320 0.235 0.320 - - 0 0 - 0.305 0.224 0.305 - - 0 - 0.00%
2023-11-07 0 0.320 0.243 0.320 - - 0 0 - 0.305 0.232 0.305 - - 0 - -1.54%
2023-11-06 0 0.325 0.246 0.325 - - 0 0 - 0.310 0.235 0.310 - - 0 - -1.52%
2023-11-03 0 0.330 0.242 0.330 0.330 0.330 2,000 660 0.3300 0.315 0.231 0.315 0.315 0.315 2,098 0.3146 22.22%
2023-11-02 0 0.270 0.239 0.275 - - 0 0 - 0.257 0.228 0.262 - - 0 - 0.00%
2023-11-01 0 0.270 0.270 0.330 - - 0 0 - 0.257 0.257 0.315 - - 0 - 0.00%
2023-10-31 0 0.270 0.240 0.270 - - 0 0 - 0.257 0.229 0.257 - - 0 - 0.00%
2023-10-30 0 0.270 0.240 0.330 - - 0 0 - 0.257 0.229 0.315 - - 0 - 0.00%
2023-10-27 0 0.270 0.240 0.270 - - 0 0 - 0.257 0.229 0.257 - - 0 - 0.00%
2023-10-26 0 0.270 0.240 0.270 - - 0 0 - 0.257 0.229 0.257 - - 0 - 0.00%
2023-10-25 0 0.270 0.237 0.270 - - 0 0 - 0.257 0.226 0.257 - - 0 - 0.00%
2023-10-24 0 0.270 0.239 0.270 - - 0 0 - 0.257 0.228 0.257 - - 0 - -10.00%
2023-10-20 0 0.300 0.242 0.300 - - 0 0 - 0.286 0.231 0.286 - - 0 - 0.00%
2023-10-19 0 0.300 0.236 0.300 - - 0 0 - 0.286 0.225 0.286 - - 0 - 0.00%
2023-10-18 0 0.300 0.230 0.330 - - 0 0 - 0.286 0.219 0.315 - - 0 - 0.00%
2023-10-17 0 0.300 0.242 0.330 - - 0 0 - 0.286 0.231 0.315 - - 0 - 0.00%
2023-10-16 0 0.300 0.280 0.300 0.290 0.310 10,000 3,000 0.3000 0.286 0.267 0.286 0.276 0.296 10,490 0.2860 7.14%
2023-10-13 0 0.280 - 0.300 - - 0 0 - 0.267 - 0.286 - - 0 - 0.00%
2023-10-12 0 0.280 0.270 0.300 0.280 0.280 2,000 560 0.2800 0.267 0.257 0.286 0.267 0.267 2,098 0.2669 16.67%
2023-10-11 0 0.240 0.250 0.300 - - 0 0 - 0.229 0.238 0.286 - - 0 - 0.00%
2023-10-10 0 0.240 0.235 0.240 0.230 0.250 102,000 24,028 0.2356 0.229 0.224 0.229 0.219 0.238 106,993 0.2246 -5.88%
2023-10-09 0 0.255 0.235 0.255 - - 0 0 - 0.243 0.224 0.243 - - 0 - 0.00%
2023-10-06 0 0.255 0.236 0.255 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2023-10-05 0 0.255 0.236 0.255 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2023-10-04 0 0.255 0.236 0.255 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2023-10-03 0 0.255 0.236 0.255 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2023-09-29 0 0.255 0.236 0.255 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2023-09-28 0 0.255 0.234 0.255 0.234 0.255 16,000 3,998 0.2499 0.243 0.223 0.243 0.223 0.243 16,783 0.2382 0.00%
2023-09-27 0 0.255 0.236 0.255 - - 0 0 - 0.243 0.225 0.243 - - 0 - -1.92%
2023-09-26 0 0.260 0.234 0.265 - - 1,098,000 285,480 0.2600 0.248 0.223 0.253 - - 1,151,748 0.2479 0.00%
2023-09-25 0 0.260 0.234 0.265 - - 0 0 - 0.248 0.223 0.253 - - 0 - 0.00%
2023-09-22 0 0.260 0.233 0.265 0.233 0.265 6,000 1,516 0.2527 0.248 0.222 0.253 0.222 0.253 6,294 0.2409 4.00%
2023-09-21 0 0.250 0.236 0.265 - - 0 0 - 0.238 0.225 0.253 - - 0 - 0.00%
2023-09-20 0 0.250 0.236 0.265 - - 0 0 - 0.238 0.225 0.253 - - 0 - 0.00%
2023-09-19 0 0.250 0.236 0.265 - - 0 0 - 0.238 0.225 0.253 - - 0 - 0.00%
2023-09-18 0 0.250 0.236 0.250 0.225 0.260 98,000 22,594 0.2306 0.238 0.225 0.238 0.214 0.248 102,797 0.2198 -1.96%
2023-09-15 0 0.255 0.232 0.255 0.255 0.255 52,000 13,260 0.2550 0.243 0.221 0.243 0.243 0.243 54,545 0.2431 0.00%
2023-09-14 0 0.255 0.234 0.270 0.255 0.255 100,000 25,500 0.2550 0.243 0.223 0.257 0.243 0.243 104,895 0.2431 -5.56%
2023-09-13 0 0.270 0.232 0.280 - - 0 0 - 0.257 0.221 0.267 - - 0 - 0.00%
2023-09-12 0 0.270 0.233 0.280 - - 0 0 - 0.257 0.222 0.267 - - 0 - 0.00%
2023-09-11 0 0.270 0.233 0.280 - - 0 0 - 0.257 0.222 0.267 - - 0 - 0.00%
2023-09-07 0 0.270 0.236 0.280 - - 0 0 - 0.257 0.225 0.267 - - 0 - 0.00%
2023-09-06 0 0.270 0.233 0.280 - - 0 0 - 0.257 0.222 0.267 - - 0 - 0.00%
2023-09-05 0 0.270 0.232 0.280 - - 0 0 - 0.257 0.221 0.267 - - 0 - 0.00%
2023-09-04 0 0.270 0.231 0.280 - - 0 0 - 0.257 0.220 0.267 - - 0 - 0.00%
2023-08-31 0 0.270 0.242 0.280 - - 0 0 - 0.257 0.231 0.267 - - 0 - 0.00%
2023-08-30 0 0.270 0.244 0.280 0.240 0.280 1,348,000 369,920 0.2744 0.257 0.233 0.267 0.229 0.267 1,413,986 0.2616 3.85%
2023-08-29 0 0.260 0.260 0.300 - - 0 0 - 0.248 0.248 0.286 - - 0 - 8.33%
2023-08-28 0 0.240 0.230 0.300 - - 0 0 - 0.229 0.219 0.286 - - 0 - 0.00%
2023-08-25 0 0.240 0.230 0.300 - - 0 0 - 0.229 0.219 0.286 - - 0 - 0.00%
2023-08-24 0 0.240 0.230 0.300 - - 0 0 - 0.229 0.219 0.286 - - 0 - 0.00%
2023-08-23 0 0.240 0.232 0.300 0.240 0.240 118,000 28,320 0.2400 0.229 0.221 0.286 0.229 0.229 123,776 0.2288 -7.69%
2023-08-22 0 0.260 0.240 0.260 - - 0 0 - 0.248 0.229 0.248 - - 0 - -1.89%
2023-08-21 0 0.265 0.240 0.300 - - 0 0 - 0.253 0.229 0.286 - - 0 - 0.00%
2023-08-18 0 0.265 0.240 0.300 - - 0 0 - 0.253 0.229 0.286 - - 0 - 0.00%
2023-08-17 0 0.265 0.240 0.300 - - 0 0 - 0.253 0.229 0.286 - - 0 - 0.00%
2023-08-16 0 0.265 0.240 0.300 - - 0 0 - 0.253 0.229 0.286 - - 0 - 0.00%
2023-08-15 0 0.265 0.240 0.265 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2023-08-14 0 0.265 0.240 0.265 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2023-08-11 0 0.265 0.241 0.265 - - 0 0 - 0.253 0.230 0.253 - - 0 - 0.00%
2023-08-10 0 0.265 0.240 0.265 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2023-08-09 0 0.265 0.240 0.265 - - 0 0 - 0.253 0.229 0.253 - - 0 - 0.00%
2023-08-08 0 0.265 0.240 0.300 - - 0 0 - 0.253 0.229 0.286 - - 0 - 0.00%
2023-08-07 0 0.265 0.240 0.300 - - 0 0 - 0.253 0.229 0.286 - - 0 - 0.00%
2023-08-04 0 0.265 0.255 0.300 - - 0 0 - 0.253 0.243 0.286 - - 0 - 0.00%
2023-08-03 0 0.265 0.255 0.300 - - 0 0 - 0.253 0.243 0.286 - - 0 - 0.00%
2023-08-02 0 0.265 0.265 0.300 0.255 0.255 760,000 193,800 0.2550 0.253 0.253 0.286 0.243 0.243 797,203 0.2431 -3.64%
2023-08-01 0 0.275 0.240 0.295 - - 0 0 - 0.262 0.229 0.281 - - 0 - 0.00%
2023-07-31 0 0.275 0.250 0.300 - - 0 0 - 0.262 0.238 0.286 - - 0 - 0.00%
2023-07-28 0 0.275 0.255 0.300 - - 0 0 - 0.262 0.243 0.286 - - 0 - 0.00%
2023-07-27 0 0.275 0.255 0.300 - - 0 0 - 0.262 0.243 0.286 - - 0 - 0.00%
2023-07-26 0 0.275 0.255 0.275 - - 0 0 - 0.262 0.243 0.262 - - 0 - -6.78%
2023-07-25 0 0.295 0.255 0.300 - - 0 0 - 0.281 0.243 0.286 - - 0 - 0.00%
2023-07-24 0 0.295 0.255 0.300 - - 0 0 - 0.281 0.243 0.286 - - 0 - 0.00%
2023-07-21 0 0.295 0.255 0.300 - - 0 0 - 0.281 0.243 0.286 - - 0 - 0.00%
2023-07-20 0 0.295 0.255 0.300 - - 0 0 - 0.281 0.243 0.286 - - 0 - 0.00%
2023-07-19 0 0.295 0.255 0.300 - - 0 0 - 0.281 0.243 0.286 - - 0 - 0.00%
2023-07-18 0 0.295 0.255 0.300 - - 0 0 - 0.281 0.243 0.286 - - 0 - 0.00%
2023-07-14 0 0.295 0.255 0.295 - - 0 0 - 0.281 0.243 0.281 - - 0 - 0.00%
2023-07-13 0 0.295 0.255 0.300 - - 0 0 - 0.281 0.243 0.286 - - 0 - 0.00%
2023-07-12 0 0.295 0.255 0.295 - - 0 0 - 0.281 0.243 0.281 - - 0 - -1.67%
2023-07-11 0 0.300 0.243 0.300 0.260 0.300 102,000 26,600 0.2608 0.286 0.232 0.286 0.248 0.286 106,993 0.2486 15.38%
2023-07-10 0 0.260 0.241 0.290 - - 0 0 - 0.248 0.230 0.276 - - 0 - 0.00%
2023-07-07 0 0.260 0.255 0.260 0.260 0.265 424,000 110,260 0.2600 0.248 0.243 0.248 0.248 0.253 444,755 0.2479 4.00%
2023-07-06 0 0.250 0.240 0.250 0.249 0.265 2,606,000 659,458 0.2531 0.238 0.229 0.238 0.237 0.253 2,733,566 0.2412 -5.66%
2023-07-05 0 0.265 0.265 0.290 - - 0 0 - 0.253 0.253 0.276 - - 0 - 0.00%
2023-07-04 0 0.265 0.265 0.290 - - 0 0 - 0.253 0.253 0.276 - - 0 - 0.00%
2023-07-03 0 0.265 0.265 0.290 0.255 0.270 98,000 25,900 0.2643 0.253 0.253 0.276 0.243 0.257 102,797 0.2520 -7.02%
2023-06-30 0 0.285 0.265 0.295 - - 0 0 - 0.272 0.253 0.281 - - 0 - 0.00%
2023-06-29 0 0.285 0.285 0.295 0.280 0.290 14,000 4,030 0.2879 0.272 0.272 0.281 0.267 0.276 14,685 0.2744 -6.56%
2023-06-28 0 0.305 0.280 0.315 - - 0 0 - 0.291 0.267 0.300 - - 0 - 0.00%
2023-06-27 0 0.305 0.285 0.315 - - 0 0 - 0.291 0.272 0.300 - - 0 - 0.00%
2023-06-26 0 0.305 0.280 0.310 - - 0 0 - 0.291 0.267 0.296 - - 0 - 0.00%
2023-06-23 0 0.305 0.300 0.305 0.300 0.305 16,000 4,830 0.3019 0.291 0.286 0.291 0.286 0.291 16,783 0.2878 -10.29%
2023-06-21 0 0.340 0.300 0.340 - - 0 0 - 0.324 0.286 0.324 - - 0 - 0.00%
2023-06-20 0 0.340 0.300 0.340 - - 0 0 - 0.324 0.286 0.324 - - 0 - 0.00%
2023-06-19 0 0.340 0.300 0.340 - - 0 0 - 0.324 0.286 0.324 - - 0 - -2.86%
2023-06-16 0 0.350 0.300 0.350 0.350 0.350 12,000 4,200 0.3500 0.334 0.286 0.334 0.334 0.334 12,587 0.3337 0.00%
2023-06-15 0 0.350 0.315 0.350 - - 0 0 - 0.334 0.300 0.334 - - 0 - 0.00%
2023-06-14 0 0.350 0.315 0.350 - - 0 0 - 0.334 0.300 0.334 - - 0 - 0.00%
2023-06-13 0 0.350 0.305 0.350 0.350 0.350 10,000 3,500 0.3500 0.334 0.291 0.334 0.334 0.334 10,490 0.3337 6.06%
2023-06-12 0 0.330 0.300 0.350 - - 0 0 - 0.315 0.286 0.334 - - 0 - 0.00%
2023-06-09 0 0.330 0.305 0.345 - - 0 0 - 0.315 0.291 0.329 - - 0 - 0.00%
2023-06-08 0 0.330 0.300 0.330 0.340 0.340 6,000 2,040 0.3400 0.315 0.286 0.315 0.324 0.324 6,294 0.3241 -1.49%
2023-06-07 0 0.335 0.305 0.335 0.290 0.345 42,000 13,380 0.3186 0.319 0.291 0.319 0.276 0.329 44,056 0.3037 -1.47%
2023-06-06 0 0.340 0.300 0.340 - - 0 0 - 0.324 0.286 0.324 - - 0 - 0.00%
2023-06-05 0 0.340 0.300 0.345 0.340 0.340 10,000 3,400 0.3400 0.324 0.286 0.329 0.324 0.324 10,490 0.3241 1.49%
2023-06-02 0 0.335 0.300 0.350 - - 0 0 - 0.319 0.286 0.334 - - 0 - 0.00%
2023-06-01 0 0.335 0.300 0.375 - - 0 0 - 0.319 0.286 0.358 - - 0 - 0.00%
2023-05-31 0 0.335 0.300 0.335 0.300 0.345 24,000 8,160 0.3400 0.319 0.286 0.319 0.286 0.329 25,175 0.3241 -1.47%
2023-05-30 0 0.340 0.280 0.350 0.285 0.345 28,000 9,470 0.3382 0.324 0.267 0.334 0.272 0.329 29,371 0.3224 4.62%
2023-05-29 0 0.325 0.285 0.400 - - 0 0 - 0.310 0.272 0.381 - - 0 - 0.00%
2023-05-25 0 0.325 0.285 0.400 - - 0 0 - 0.310 0.272 0.381 - - 0 - 0.00%
2023-05-24 0 0.325 0.290 0.330 0.290 0.345 20,000 6,600 0.3300 0.310 0.276 0.315 0.276 0.329 20,979 0.3146 1.56%
2023-05-23 0 0.320 0.280 0.400 - - 0 0 - 0.305 0.267 0.381 - - 0 - 0.00%
2023-05-22 0 0.320 0.280 0.400 - - 0 0 - 0.305 0.267 0.381 - - 0 - 0.00%
2023-05-19 0 0.320 0.280 - - - 0 0 - 0.305 0.267 - - - 0 - 0.00%
2023-05-18 0 0.320 0.285 0.320 0.280 0.320 18,000 5,670 0.3150 0.305 0.272 0.305 0.267 0.305 18,881 0.3003 3.23%
2023-05-17 0 0.310 0.285 0.310 0.280 0.310 24,000 7,320 0.3050 0.296 0.272 0.296 0.267 0.296 25,175 0.2908 0.00%
2023-05-16 0 0.310 0.280 0.310 0.280 0.310 22,000 6,710 0.3050 0.296 0.267 0.296 0.267 0.296 23,077 0.2908 0.00%
2023-05-15 0 0.310 0.280 0.310 0.275 0.320 36,000 10,960 0.3044 0.296 0.267 0.296 0.262 0.305 37,762 0.2902 3.33%
2023-05-12 0 0.300 0.280 0.300 0.275 0.300 12,000 3,540 0.2950 0.286 0.267 0.286 0.262 0.286 12,587 0.2812 3.45%
2023-05-11 0 0.290 0.275 0.300 0.270 0.290 192,000 52,740 0.2747 0.276 0.262 0.286 0.257 0.276 201,399 0.2619 5.45%
2023-05-10 0 0.275 0.275 0.285 0.275 0.275 164,000 45,100 0.2750 0.262 0.262 0.272 0.262 0.262 172,028 0.2622 -5.17%
2023-05-09 0 0.290 0.275 0.290 - - 0 0 - 0.276 0.262 0.276 - - 0 - -1.69%
2023-05-08 0 0.295 0.275 0.295 - - 0 0 - 0.281 0.262 0.281 - - 0 - -1.67%
2023-05-05 0 0.300 0.275 0.300 - - 0 0 - 0.286 0.262 0.286 - - 0 - -1.64%
2023-05-04 0 0.305 0.275 0.305 - - 0 0 - 0.291 0.262 0.291 - - 0 - 0.00%
2023-05-03 0 0.305 0.275 0.305 - - 0 0 - 0.291 0.262 0.291 - - 0 - 0.00%
2023-05-02 0 0.305 0.280 0.305 - - 0 0 - 0.291 0.267 0.291 - - 0 - -3.17%
2023-04-28 0 0.315 0.275 0.385 - - 0 0 - 0.300 0.262 0.367 - - 0 - 0.00%
2023-04-27 0 0.315 0.275 0.400 - - 0 0 - 0.300 0.262 0.381 - - 0 - 0.00%
2023-04-26 0 0.315 0.275 0.315 0.315 0.315 6,000 1,890 0.3150 0.300 0.262 0.300 0.300 0.300 6,294 0.3003 1.61%
2023-04-25 0 0.310 0.275 0.390 0.275 0.315 14,000 4,300 0.3071 0.296 0.262 0.372 0.262 0.300 14,685 0.2928 1.64%
2023-04-24 0 0.305 0.280 0.305 - - 0 0 - 0.291 0.267 0.291 - - 0 - -7.58%
2023-04-21 0 0.330 0.275 0.340 0.330 0.330 2,000 660 0.3300 0.315 0.262 0.324 0.315 0.315 2,098 0.3146 10.00%
2023-04-20 0 0.300 0.280 0.305 0.270 0.305 162,000 44,120 0.2723 0.286 0.267 0.291 0.257 0.291 169,930 0.2596 -1.64%
2023-04-19 0 0.305 0.270 0.350 - - 0 0 - 0.291 0.257 0.334 - - 0 - 0.00%
2023-04-18 0 0.305 0.275 0.305 - - 0 0 - 0.291 0.262 0.291 - - 0 - 0.00%
2023-04-17 0 0.305 0.270 0.305 - - 0 0 - 0.291 0.257 0.291 - - 0 - 0.00%
2023-04-14 0 0.305 0.270 0.305 - - 0 0 - 0.291 0.257 0.291 - - 0 - -1.61%
2023-04-13 0 0.310 0.280 0.355 0.275 0.310 50,000 13,960 0.2792 0.296 0.267 0.338 0.262 0.296 52,448 0.2662 3.33%
2023-04-12 0 0.300 0.270 0.300 - - 0 0 - 0.286 0.257 0.286 - - 0 - 0.00%
2023-04-11 0 0.300 0.270 0.300 - - 0 0 - 0.286 0.257 0.286 - - 0 - 0.00%
2023-04-06 0 0.300 0.270 0.300 - - 0 0 - 0.286 0.257 0.286 - - 0 - -1.64%
2023-04-04 0 0.305 0.270 0.305 - - 0 0 - 0.291 0.257 0.291 - - 0 - -1.61%
2023-04-03 0 0.310 0.270 0.310 0.320 0.320 30,000 9,600 0.3200 0.296 0.257 0.296 0.305 0.305 31,469 0.3051 -3.12%
2023-03-31 0 0.320 0.275 0.320 0.270 0.320 6,000 1,820 0.3033 0.305 0.262 0.305 0.257 0.305 6,294 0.2892 6.67%
2023-03-30 0 0.300 0.265 0.300 0.285 0.300 12,000 3,570 0.2975 0.286 0.253 0.286 0.272 0.286 12,587 0.2836 7.14%
2023-03-29 0 0.280 0.275 0.280 0.260 0.285 142,000 38,690 0.2725 0.267 0.262 0.267 0.248 0.272 148,951 0.2597 -6.67%
2023-03-28 0 0.300 0.300 0.310 - - 0 0 - 0.286 0.286 0.296 - - 0 - 5.26%
2023-03-27 0 0.285 0.265 0.285 - - 0 0 - 0.272 0.253 0.272 - - 0 - 0.00%
2023-03-24 0 0.285 0.265 0.285 - - 0 0 - 0.272 0.253 0.272 - - 0 - 0.00%
2023-03-23 0 0.285 0.265 0.285 - - 0 0 - 0.272 0.253 0.272 - - 0 - 0.00%
2023-03-22 0 0.285 0.265 0.285 - - 0 0 - 0.272 0.253 0.272 - - 0 - 0.00%
2023-03-21 0 0.285 0.265 0.285 - - 0 0 - 0.272 0.253 0.272 - - 0 - 0.00%
2023-03-20 0 0.285 0.265 0.285 0.260 0.285 48,000 12,630 0.2631 0.272 0.253 0.272 0.248 0.272 50,350 0.2508 0.00%
2023-03-17 0 0.285 0.260 0.285 0.280 0.285 10,000 2,810 0.2810 0.272 0.248 0.272 0.267 0.272 10,490 0.2679 5.56%
2023-03-16 0 0.270 0.260 0.280 - - 0 0 - 0.257 0.248 0.267 - - 0 - 0.00%
2023-03-15 0 0.270 0.255 0.280 0.270 0.270 140,000 37,800 0.2700 0.257 0.243 0.267 0.257 0.257 146,853 0.2574 -1.82%
2023-03-14 0 0.275 0.260 0.280 - - 0 0 - 0.262 0.248 0.267 - - 0 - 0.00%
2023-03-13 0 0.275 0.260 0.280 - - 0 0 - 0.262 0.248 0.267 - - 0 - 0.00%
2023-03-10 0 0.275 0.265 0.275 0.275 0.275 60,000 16,500 0.2750 0.262 0.253 0.262 0.262 0.262 62,937 0.2622 0.00%
2023-03-09 0 0.275 0.275 0.285 0.275 0.275 2,510,000 690,250 0.2750 0.262 0.262 0.272 0.262 0.262 2,632,867 0.2622 3.77%
2023-03-08 0 0.265 0.265 0.275 0.265 0.275 94,000 25,740 0.2738 0.253 0.253 0.262 0.253 0.262 98,601 0.2611 -8.62%
2023-03-07 0 0.290 0.275 0.290 0.275 0.290 212,000 58,980 0.2782 0.276 0.262 0.276 0.262 0.276 222,378 0.2652 0.00%
2023-03-06 0 0.290 0.275 0.290 0.275 0.290 14,000 4,020 0.2871 0.276 0.262 0.276 0.262 0.276 14,685 0.2737 0.00%
2023-03-03 0 0.290 0.280 0.290 - - 0 0 - 0.276 0.267 0.276 - - 0 - 0.00%
2023-03-02 0 0.290 0.285 0.290 0.290 0.290 8,000 2,320 0.2900 0.276 0.272 0.276 0.276 0.276 8,392 0.2765 1.75%
2023-03-01 0 0.285 0.280 0.285 - - 0 0 - 0.272 0.267 0.272 - - 0 - -1.72%
2023-02-28 0 0.290 0.280 0.290 - - 0 0 - 0.276 0.267 0.276 - - 0 - 0.00%
2023-02-27 0 0.290 0.280 0.290 - - 0 0 - 0.276 0.267 0.276 - - 0 - 0.00%
2023-02-24 0 0.290 0.280 0.290 - - 0 0 - 0.276 0.267 0.276 - - 0 - 0.00%
2023-02-23 0 0.290 0.280 0.290 0.275 0.300 194,000 54,910 0.2830 0.276 0.267 0.276 0.262 0.286 203,497 0.2698 -4.92%
2023-02-22 0 0.305 0.290 0.305 - - 0 0 - 0.291 0.276 0.291 - - 0 - -1.61%
2023-02-21 0 0.310 0.290 0.310 - - 0 0 - 0.296 0.276 0.296 - - 0 - 0.00%
2023-02-20 0 0.310 0.290 0.310 0.305 0.310 14,000 4,290 0.3064 0.296 0.276 0.296 0.291 0.296 14,685 0.2921 0.00%
2023-02-17 0 0.310 0.290 0.310 - - 0 0 - 0.296 0.276 0.296 - - 0 - 0.00%
2023-02-16 0 0.310 0.290 0.310 0.310 0.310 6,000 1,860 0.3100 0.296 0.276 0.296 0.296 0.296 6,294 0.2955 3.33%
2023-02-15 0 0.300 0.290 0.300 - - 0 0 - 0.286 0.276 0.286 - - 0 - 0.00%
2023-02-14 0 0.300 0.275 0.300 0.300 0.300 12,000 3,600 0.3000 0.286 0.262 0.286 0.286 0.286 12,587 0.2860 3.45%
2023-02-13 0 0.290 0.280 0.300 - - 0 0 - 0.276 0.267 0.286 - - 0 - 0.00%
2023-02-10 0 0.290 0.275 0.300 - - 0 0 - 0.276 0.262 0.286 - - 0 - 0.00%
2023-02-09 0 0.290 0.280 0.300 - - 0 0 - 0.276 0.267 0.286 - - 0 - 0.00%
2023-02-08 0 0.290 0.285 0.290 0.285 0.320 190,000 55,790 0.2936 0.276 0.272 0.276 0.272 0.305 199,301 0.2799 -9.38%
2023-02-07 0 0.320 0.295 0.320 0.320 0.320 6,000 1,920 0.3200 0.305 0.281 0.305 0.305 0.305 6,294 0.3051 0.00%
2023-02-06 0 0.320 0.290 0.320 0.320 0.320 6,000 1,920 0.3200 0.305 0.276 0.305 0.305 0.305 6,294 0.3051 4.92%
2023-02-03 0 0.305 0.305 - 0.300 0.330 192,000 58,500 0.3047 0.291 0.291 - 0.286 0.315 201,399 0.2905 -7.58%
2023-02-02 0 0.330 0.295 0.330 0.330 0.330 4,000 1,320 0.3300 0.315 0.281 0.315 0.315 0.315 4,196 0.3146 3.13%
2023-02-01 0 0.320 0.290 0.325 0.320 0.320 8,000 2,560 0.3200 0.305 0.276 0.310 0.305 0.305 8,392 0.3051 1.59%
2023-01-31 0 0.315 0.290 0.320 0.290 0.315 250,000 75,210 0.3008 0.300 0.276 0.305 0.276 0.300 262,238 0.2868 -1.56%
2023-01-30 0 0.320 0.290 0.320 0.305 0.320 20,000 6,250 0.3125 0.305 0.276 0.305 0.291 0.305 20,979 0.2979 6.67%
2023-01-27 0 0.300 0.275 0.300 0.300 0.300 200,000 60,000 0.3000 0.286 0.262 0.286 0.286 0.286 209,790 0.2860 -1.64%
2023-01-26 0 0.305 0.285 0.310 0.285 0.315 32,000 9,470 0.2959 0.291 0.272 0.296 0.272 0.300 33,566 0.2821 0.00%
2023-01-20 0 0.305 0.280 0.310 0.305 0.305 8,000 2,440 0.3050 0.291 0.267 0.296 0.291 0.291 8,392 0.2908 0.00%
2023-01-19 0 0.305 0.280 0.305 0.300 0.305 8,000 2,410 0.3013 0.291 0.267 0.291 0.286 0.291 8,392 0.2872 0.00%
2023-01-18 0 0.305 0.285 0.305 0.270 0.305 292,000 82,170 0.2814 0.291 0.272 0.291 0.257 0.291 306,294 0.2683 7.02%
2023-01-17 0 0.285 0.285 0.295 0.270 0.270 468,000 126,360 0.2700 0.272 0.272 0.281 0.257 0.257 490,909 0.2574 3.64%
2023-01-16 0 0.275 0.270 0.285 0.275 0.300 134,000 37,610 0.2807 0.262 0.257 0.272 0.262 0.286 140,559 0.2676 -1.79%
2023-01-13 0 0.280 0.265 0.290 - - 0 0 - 0.267 0.253 0.276 - - 0 - 0.00%
2023-01-12 0 0.280 0.265 0.290 - - 0 0 - 0.267 0.253 0.276 - - 0 - 0.00%
2023-01-11 0 0.280 0.270 0.280 0.275 0.310 786,000 220,810 0.2809 0.267 0.257 0.267 0.262 0.296 824,476 0.2678 -5.08%
2023-01-10 0 0.295 0.280 0.295 0.290 0.310 204,000 60,210 0.2951 0.281 0.267 0.281 0.276 0.296 213,986 0.2814 -11.94%
2023-01-09 0 0.335 0.295 0.340 0.290 0.340 62,000 18,650 0.3008 0.319 0.281 0.324 0.276 0.324 65,035 0.2868 4.69%
2023-01-06 0 0.320 0.285 0.320 0.320 0.320 8,000 2,560 0.3200 0.305 0.272 0.305 0.305 0.305 8,392 0.3051 0.00%
2023-01-05 0 0.320 0.290 0.320 - - 0 0 - 0.305 0.276 0.305 - - 0 - 0.00%
2023-01-04 0 0.320 0.290 0.320 0.290 0.320 158,000 46,480 0.2942 0.305 0.276 0.305 0.276 0.305 165,734 0.2804 0.00%
2023-01-03 0 0.320 0.280 - 0.290 0.320 760,000 241,360 0.3176 0.305 0.267 - 0.276 0.305 797,203 0.3028 10.34%
2022-12-30 0 0.290 0.280 0.290 0.265 0.315 538,000 144,590 0.2688 0.276 0.267 0.276 0.253 0.300 564,336 0.2562 0.00%
2022-12-29 0 0.290 0.290 0.385 0.280 0.285 8,000 2,250 0.2813 0.276 0.276 0.367 0.267 0.272 8,392 0.2681 1.75%
2022-12-28 0 0.285 0.275 0.285 0.275 0.300 40,000 11,550 0.2888 0.272 0.262 0.272 0.262 0.286 41,958 0.2753 -10.94%
2022-12-23 0 0.320 0.310 - - - 0 0 - 0.305 0.296 - - - 0 - 0.00%
2022-12-22 0 0.320 0.320 - 0.305 0.305 10,000 3,050 0.3050 0.305 0.305 - 0.291 0.291 10,490 0.2908 1.59%
2022-12-21 0 0.315 0.315 - - - 0 0 - 0.300 0.300 - - - 0 - 1.61%
2022-12-20 0 0.310 0.285 - - - 0 0 - 0.296 0.272 - - - 0 - 0.00%
2022-12-19 0 0.310 0.275 - - - 0 0 - 0.296 0.262 - - - 0 - 0.00%
2022-12-16 0 0.310 0.310 - 0.275 0.300 126,000 35,470 0.2815 0.296 0.296 - 0.262 0.286 132,168 0.2684 0.00%
2022-12-15 0 0.310 0.300 0.310 0.310 0.315 18,000 5,610 0.3117 0.296 0.286 0.296 0.296 0.300 18,881 0.2971 -11.43%
2022-12-14 0 0.350 0.310 0.450 - - 0 0 - 0.334 0.296 0.429 - - 0 - 0.00%
2022-12-13 0 0.350 0.305 - - - 0 0 - 0.334 0.291 - - - 0 - 0.00%
2022-12-12 0 0.350 0.300 0.350 - - 0 0 - 0.334 0.286 0.334 - - 0 - 0.00%
2022-12-09 0 0.350 0.290 0.350 0.360 0.360 6,000 2,160 0.3600 0.334 0.276 0.334 0.343 0.343 6,294 0.3432 0.00%
2022-12-08 0 0.350 0.290 0.350 0.355 0.355 2,000 710 0.3550 0.334 0.276 0.334 0.338 0.338 2,098 0.3384 16.67%
2022-12-07 0 0.300 0.285 0.300 0.290 0.360 194,000 68,960 0.3555 0.286 0.272 0.286 0.276 0.343 203,497 0.3389 1.69%
2022-12-06 0 0.295 0.280 0.345 0.290 0.295 60,000 17,690 0.2948 0.281 0.267 0.329 0.276 0.281 62,937 0.2811 1.72%
2022-12-05 0 0.290 0.270 0.295 - - 0 0 - 0.276 0.257 0.281 - - 0 - 0.00%
2022-12-02 0 0.290 0.280 0.295 - - 0 0 - 0.276 0.267 0.281 - - 0 - 0.00%
2022-12-01 0 0.290 0.285 0.290 0.290 0.295 62,000 18,140 0.2926 0.276 0.272 0.276 0.276 0.281 65,035 0.2789 1.75%
2022-11-30 0 0.285 0.285 0.295 0.280 0.280 6,000 1,680 0.2800 0.272 0.272 0.281 0.267 0.267 6,294 0.2669 3.64%
2022-11-29 0 0.275 0.275 0.280 - - 0 0 - 0.262 0.262 0.267 - - 0 - 5.77%
2022-11-28 0 0.260 0.255 0.280 - - 0 0 - 0.248 0.243 0.267 - - 0 - 0.00%
2022-11-25 0 0.260 0.255 0.280 - - 0 0 - 0.248 0.243 0.267 - - 0 - 0.00%
2022-11-24 0 0.260 0.255 0.280 - - 0 0 - 0.248 0.243 0.267 - - 0 - 0.00%
2022-11-23 0 0.260 0.255 0.280 - - 0 0 - 0.248 0.243 0.267 - - 0 - 0.00%
2022-11-22 0 0.260 0.255 0.280 - - 0 0 - 0.248 0.243 0.267 - - 0 - 0.00%
2022-11-21 0 0.260 0.250 0.280 - - 0 0 - 0.248 0.238 0.267 - - 0 - 0.00%
2022-11-18 0 0.260 0.260 0.280 0.250 0.260 194,000 48,950 0.2523 0.248 0.248 0.267 0.238 0.248 203,497 0.2405 0.00%
2022-11-17 0 0.260 0.260 0.280 0.260 0.260 32,000 8,320 0.2600 0.248 0.248 0.267 0.248 0.248 33,566 0.2479 0.00%
2022-11-16 0 0.260 0.250 0.275 - - 0 0 - 0.248 0.238 0.262 - - 0 - 0.00%
2022-11-15 0 0.260 0.255 0.280 - - 0 0 - 0.248 0.243 0.267 - - 0 - 0.00%
2022-11-14 0 0.260 0.260 0.280 - - 0 0 - 0.248 0.248 0.267 - - 0 - 0.00%
2022-11-11 0 0.260 0.250 0.280 - - 0 0 - 0.248 0.238 0.267 - - 0 - 0.00%
2022-11-10 0 0.260 0.250 0.280 - - 0 0 - 0.248 0.238 0.267 - - 0 - 0.00%
2022-11-09 0 0.260 0.255 0.280 - - 0 0 - 0.248 0.243 0.267 - - 0 - 0.00%
2022-11-08 0 0.260 0.260 0.280 0.255 0.265 260,000 67,780 0.2607 0.248 0.248 0.267 0.243 0.253 272,727 0.2485 -1.89%
2022-11-07 0 0.265 0.255 0.265 0.250 0.265 352,000 90,640 0.2575 0.253 0.243 0.253 0.238 0.253 369,231 0.2455 0.00%
2022-11-04 0 0.265 0.260 0.275 0.255 0.265 472,000 122,230 0.2590 0.253 0.248 0.262 0.243 0.253 495,105 0.2469 -7.02%
2022-11-03 0 0.285 0.270 0.295 0.255 0.285 340,000 89,880 0.2644 0.272 0.257 0.281 0.243 0.272 356,643 0.2520 -3.39%
2022-11-02 0 0.295 0.260 0.295 - - 0 0 - 0.281 0.248 0.281 - - 0 - 0.00%
2022-11-01 0 0.295 0.260 0.295 - - 0 0 - 0.281 0.248 0.281 - - 0 - 0.00%
2022-10-31 0 0.295 0.265 0.295 - - 0 0 - 0.281 0.253 0.281 - - 0 - 0.00%
2022-10-28 0 0.295 0.265 0.300 0.265 0.295 846,000 227,770 0.2692 0.281 0.253 0.286 0.253 0.281 887,413 0.2567 11.32%
2022-10-27 0 0.265 0.265 0.300 0.265 0.265 278,000 73,670 0.2650 0.253 0.253 0.286 0.253 0.253 291,608 0.2526 -5.36%
2022-10-26 0 0.280 0.265 0.300 - - 0 0 - 0.267 0.253 0.286 - - 0 - 0.00%
2022-10-25 0 0.280 0.265 0.300 - - 0 0 - 0.267 0.253 0.286 - - 0 - 0.00%
2022-10-24 0 0.280 0.265 0.300 - - 0 0 - 0.267 0.253 0.286 - - 0 - 0.00%
2022-10-21 0 0.280 0.265 0.300 - - 0 0 - 0.267 0.253 0.286 - - 0 - 0.00%
2022-10-20 0 0.280 0.265 0.300 - - 0 0 - 0.267 0.253 0.286 - - 0 - 0.00%
2022-10-19 0 0.280 0.260 0.300 - - 0 0 - 0.267 0.248 0.286 - - 0 - 0.00%
2022-10-18 0 0.280 0.260 0.300 - - 0 0 - 0.267 0.248 0.286 - - 0 - 0.00%
2022-10-17 0 0.280 0.255 0.300 - - 0 0 - 0.267 0.243 0.286 - - 0 - 0.00%
2022-10-14 0 0.280 0.255 0.300 - - 0 0 - 0.267 0.243 0.286 - - 0 - 0.00%
2022-10-13 0 0.280 0.255 0.300 - - 0 0 - 0.267 0.243 0.286 - - 0 - 0.00%
2022-10-12 0 0.280 0.275 0.300 - - 0 0 - 0.267 0.262 0.286 - - 0 - 0.00%
2022-10-11 0 0.280 0.275 0.300 - - 0 0 - 0.267 0.262 0.286 - - 0 - 0.00%
2022-10-10 0 0.280 0.275 0.300 - - 0 0 - 0.267 0.262 0.286 - - 0 - 0.00%
2022-10-07 0 0.280 0.275 0.300 - - 0 0 - 0.267 0.262 0.286 - - 0 - 0.00%
2022-10-06 0 0.280 0.275 0.300 - - 0 0 - 0.267 0.262 0.286 - - 0 - 0.00%
2022-10-05 0 0.280 0.275 0.295 - - 0 0 - 0.267 0.262 0.281 - - 0 - 0.00%
2022-10-03 0 0.280 0.275 0.295 - - 0 0 - 0.267 0.262 0.281 - - 0 - 0.00%
2022-09-30 0 0.280 0.280 0.295 - - 0 0 - 0.267 0.267 0.281 - - 0 - 1.82%
2022-09-29 0 0.275 0.275 0.290 0.275 0.290 166,000 46,050 0.2774 0.262 0.262 0.276 0.262 0.276 174,126 0.2645 1.85%
2022-09-28 0 0.270 0.270 0.295 0.270 0.325 774,000 246,870 0.3190 0.257 0.257 0.281 0.257 0.310 811,888 0.3041 -10.00%
2022-09-27 0 0.300 0.270 0.300 - - 0 0 - 0.286 0.257 0.286 - - 0 - 0.00%
2022-09-26 0 0.300 0.270 0.300 - - 0 0 - 0.286 0.257 0.286 - - 0 - 0.00%
2022-09-23 0 0.300 0.270 0.300 - - 0 0 - 0.286 0.257 0.286 - - 0 - 0.00%
2022-09-22 0 0.300 0.270 0.300 - - 0 0 - 0.286 0.257 0.286 - - 0 - 0.00%
2022-09-21 0 0.300 0.265 0.300 - - 0 0 - 0.286 0.253 0.286 - - 0 - 0.00%
2022-09-20 0 0.300 0.265 0.300 0.260 0.300 712,000 186,100 0.2614 0.286 0.253 0.286 0.248 0.286 746,853 0.2492 11.11%
2022-09-19 0 0.270 0.255 0.290 - - 0 0 - 0.257 0.243 0.276 - - 0 - 0.00%
2022-09-16 0 0.270 0.265 0.290 - - 0 0 - 0.257 0.253 0.276 - - 0 - 0.00%
2022-09-15 0 0.270 0.270 0.290 0.270 0.270 110,000 29,700 0.2700 0.257 0.257 0.276 0.257 0.257 115,385 0.2574 0.00%
2022-09-14 0 0.270 0.270 0.290 0.270 0.290 202,000 58,540 0.2898 0.257 0.257 0.276 0.257 0.276 211,888 0.2763 -5.26%
2022-09-13 0 0.285 0.270 0.295 - - 0 0 - 0.272 0.257 0.281 - - 0 - 0.00%
2022-09-09 0 0.285 0.285 0.295 0.270 0.285 142,000 39,770 0.2801 0.272 0.272 0.281 0.257 0.272 148,951 0.2670 -5.00%
2022-09-08 0 0.300 0.270 0.310 - - 0 0 - 0.286 0.257 0.296 - - 0 - 0.00%
2022-09-07 0 0.300 0.270 0.310 - - 0 0 - 0.286 0.257 0.296 - - 0 - 0.00%
2022-09-06 0 0.300 0.270 0.310 - - 0 0 - 0.286 0.257 0.296 - - 0 - 0.00%
2022-09-05 0 0.300 0.270 0.310 - - 0 0 - 0.286 0.257 0.296 - - 0 - 0.00%
2022-09-02 0 0.300 0.270 0.310 - - 0 0 - 0.286 0.257 0.296 - - 0 - 0.00%
2022-09-01 0 0.300 0.270 0.310 - - 0 0 - 0.286 0.257 0.296 - - 0 - 0.00%
2022-08-31 0 0.300 0.270 0.310 - - 0 0 - 0.286 0.257 0.296 - - 0 - 0.00%
2022-08-30 0 0.300 0.270 0.300 - - 0 0 - 0.286 0.257 0.286 - - 0 - 0.00%
2022-08-29 0 0.300 0.270 0.310 - - 0 0 - 0.286 0.257 0.296 - - 0 - 0.00%
2022-08-26 0 0.300 0.300 0.310 0.295 0.300 28,000 8,350 0.2982 0.286 0.286 0.296 0.281 0.286 29,371 0.2843 5.26%
2022-08-25 0 0.285 0.270 0.300 - - 0 0 - 0.272 0.257 0.286 - - 0 - 0.00%
2022-08-24 0 0.285 0.270 0.300 - - 0 0 - 0.272 0.257 0.286 - - 0 - 0.00%
2022-08-23 0 0.285 0.280 0.285 0.285 0.300 120,000 35,850 0.2988 0.272 0.267 0.272 0.272 0.286 125,874 0.2848 -5.00%
2022-08-22 0 0.300 0.290 0.310 0.285 0.300 350,000 104,850 0.2996 0.286 0.276 0.296 0.272 0.286 367,133 0.2856 1.69%
2022-08-19 0 0.295 0.285 0.300 0.295 0.295 148,000 43,660 0.2950 0.281 0.272 0.286 0.281 0.281 155,245 0.2812 0.00%
2022-08-18 0 0.295 0.270 0.295 - - 0 0 - 0.281 0.257 0.281 - - 0 - 0.00%
2022-08-17 0 0.295 0.270 0.295 - - 0 0 - 0.281 0.257 0.281 - - 0 - 0.00%
2022-08-16 0 0.295 0.275 0.295 - - 0 0 - 0.281 0.262 0.281 - - 0 - 0.00%
2022-08-15 0 0.295 0.270 0.305 - - 0 0 - 0.281 0.257 0.291 - - 0 - 0.00%
2022-08-12 0 0.295 0.275 0.295 - - 0 0 - 0.281 0.262 0.281 - - 0 - 0.00%
2022-08-11 0 0.295 0.270 0.295 - - 0 0 - 0.281 0.257 0.281 - - 0 - 0.00%
2022-08-10 0 0.295 0.270 0.295 - - 0 0 - 0.281 0.257 0.281 - - 0 - 0.00%
2022-08-09 0 0.295 0.270 0.295 - - 0 0 - 0.281 0.257 0.281 - - 0 - 0.00%
2022-08-08 0 0.295 0.275 0.295 - - 0 0 - 0.281 0.262 0.281 - - 0 - -3.28%
2022-08-05 0 0.305 0.275 0.305 - - 0 0 - 0.291 0.262 0.291 - - 0 - 0.00%
2022-08-04 0 0.305 0.275 0.305 - - 0 0 - 0.291 0.262 0.291 - - 0 - 0.00%
2022-08-03 0 0.305 0.275 0.305 - - 0 0 - 0.291 0.262 0.291 - - 0 - 0.00%
2022-08-02 0 0.305 0.270 0.305 - - 0 0 - 0.291 0.257 0.291 - - 0 - 0.00%
2022-08-01 0 0.305 0.270 0.305 - - 0 0 - 0.291 0.257 0.291 - - 0 - 0.00%
2022-07-29 0 0.305 0.275 0.305 - - 0 0 - 0.291 0.262 0.291 - - 0 - 0.00%
2022-07-28 0 0.305 0.270 0.305 - - 0 0 - 0.291 0.257 0.291 - - 0 - 0.00%
2022-07-27 0 0.305 0.280 0.305 - - 0 0 - 0.291 0.267 0.291 - - 0 - 0.00%
2022-07-26 0 0.305 0.270 0.305 - - 0 0 - 0.291 0.257 0.291 - - 0 - 0.00%
2022-07-25 0 0.305 0.275 0.305 - - 0 0 - 0.291 0.262 0.291 - - 0 - 0.00%
2022-07-22 0 0.305 0.280 0.305 0.290 0.305 678,000 205,500 0.3031 0.291 0.267 0.291 0.276 0.291 711,189 0.2890 7.02%
2022-07-21 0 0.285 0.270 0.295 - - 0 0 - 0.272 0.257 0.281 - - 0 - 0.00%
2022-07-20 0 0.285 0.280 0.290 - - 0 0 - 0.272 0.267 0.276 - - 0 - 0.00%
2022-07-19 0 0.285 0.270 0.290 - - 0 0 - 0.272 0.257 0.276 - - 0 - 0.00%
2022-07-18 0 0.285 0.270 0.290 - - 0 0 - 0.272 0.257 0.276 - - 0 - 0.00%
2022-07-15 0 0.285 0.270 0.290 - - 0 0 - 0.272 0.257 0.276 - - 0 - 0.00%
2022-07-14 0 0.285 0.270 0.290 - - 0 0 - 0.272 0.257 0.276 - - 0 - 0.00%
2022-07-13 0 0.285 0.270 0.290 - - 0 0 - 0.272 0.257 0.276 - - 0 - 0.00%
2022-07-12 0 0.285 0.275 0.290 0.260 0.285 192,000 53,030 0.2762 0.272 0.262 0.276 0.248 0.272 201,399 0.2633 -1.72%
2022-07-11 0 0.290 0.275 0.290 0.270 0.295 62,000 17,800 0.2871 0.276 0.262 0.276 0.257 0.281 65,035 0.2737 -3.33%
2022-07-08 0 0.300 0.270 0.315 - - 0 0 - 0.286 0.257 0.300 - - 0 - 0.00%
2022-07-07 0 0.300 0.260 0.300 - - 0 0 - 0.286 0.248 0.286 - - 0 - 0.00%
2022-07-06 0 0.300 0.285 0.300 0.250 0.290 1,043,600 280,404 0.2687 0.286 0.272 0.286 0.238 0.276 1,094,685 0.2562 1.69%
2022-07-05 0 0.295 0.275 0.315 - - 0 0 - 0.281 0.262 0.300 - - 0 - 0.00%
2022-07-04 0 0.295 0.275 0.315 - - 0 0 - 0.281 0.262 0.300 - - 0 - 0.00%
2022-06-30 0 0.295 0.275 0.295 - - 0 0 - 0.281 0.262 0.281 - - 0 - 0.00%
2022-06-29 0 0.295 0.290 0.330 0.295 0.295 54,000 15,930 0.2950 0.281 0.276 0.315 0.281 0.281 56,643 0.2812 1.72%
2022-06-28 0 0.290 0.285 0.290 - - 8,000 2,320 0.2900 0.276 0.272 0.276 - - 8,392 0.2765 0.00%
2022-06-27 0 0.290 0.280 0.295 0.280 0.295 206,000 59,450 0.2886 0.276 0.267 0.281 0.267 0.281 216,084 0.2751 -3.33%
2022-06-24 0 0.300 0.295 0.335 0.300 0.300 10,000 3,000 0.3000 0.286 0.281 0.319 0.286 0.286 10,490 0.2860 -7.69%
2022-06-23 0 0.325 0.295 0.330 0.300 0.325 42,000 13,060 0.3110 0.310 0.281 0.315 0.286 0.310 44,056 0.2964 8.33%
2022-06-22 0 0.300 0.300 0.325 0.300 0.310 48,000 14,560 0.3033 0.286 0.286 0.310 0.286 0.296 50,350 0.2892 -11.76%
2022-06-21 0 0.340 0.300 0.390 0.325 0.340 60,000 20,100 0.3350 0.324 0.286 0.372 0.310 0.324 62,937 0.3194 13.33%
2022-06-20 0 0.300 0.285 0.350 0.300 0.400 142,000 48,840 0.3439 0.286 0.272 0.334 0.286 0.381 148,951 0.3279 4.53%
2022-06-17 0 0.287 0.260 0.325 - - 0 0 - 0.274 0.248 0.310 - - 0 - 0.00%
2022-06-16 0 0.287 0.270 0.320 - - 0 0 - 0.274 0.257 0.305 - - 0 - 0.00%
2022-06-15 0 0.287 0.275 0.320 - - 0 0 - 0.274 0.262 0.305 - - 0 - 0.00%
2022-06-14 0 0.287 0.270 0.320 - - 0 0 - 0.274 0.257 0.305 - - 0 - 0.00%
2022-06-13 0 0.287 0.270 0.320 - - 0 0 - 0.274 0.257 0.305 - - 0 - 0.00%
2022-06-10 0 0.287 0.270 0.320 - - 0 0 - 0.274 0.257 0.305 - - 0 - 0.00%
2022-06-09 0 0.287 0.275 0.295 - - 0 0 - 0.274 0.262 0.281 - - 0 - 0.00%
2022-06-08 0 0.287 0.265 0.315 - - 0 0 - 0.274 0.253 0.300 - - 0 - -0.00%
2022-06-07 0 0.300 0.285 0.320 - - 0 0 - 0.274 0.260 0.292 - - 0 - 0.00%
2022-06-06 0 0.300 0.300 0.310 0.300 0.330 306,000 95,530 0.3122 0.274 0.274 0.283 0.274 0.301 335,518 0.2847 -7.69%
2022-06-02 0 0.325 0.295 0.325 0.310 0.340 96,000 30,750 0.3203 0.296 0.269 0.296 0.283 0.310 105,261 0.2921 20.37%
2022-06-01 0 0.270 0.260 0.295 - - 0 0 - 0.246 0.237 0.269 - - 0 - 0.00%
2022-05-31 0 0.270 0.270 0.300 0.270 0.290 94,000 25,700 0.2734 0.246 0.246 0.274 0.246 0.264 103,068 0.2494 -10.00%
2022-05-30 0 0.300 0.280 0.300 0.280 0.300 330,000 97,400 0.2952 0.274 0.255 0.274 0.255 0.274 361,833 0.2692 7.14%
2022-05-27 0 0.280 0.270 0.280 - - 0 0 - 0.255 0.246 0.255 - - 0 - -6.67%
2022-05-26 0 0.300 0.270 0.335 - - 0 0 - 0.274 0.246 0.306 - - 0 - 0.00%
2022-05-25 0 0.300 0.285 0.300 - - 0 0 - 0.274 0.260 0.274 - - 0 - 0.00%
2022-05-24 0 0.300 0.275 0.335 - - 0 0 - 0.274 0.251 0.306 - - 0 - 0.00%
2022-05-23 0 0.300 0.270 0.305 - - 0 0 - 0.274 0.246 0.278 - - 0 - 0.00%
2022-05-20 0 0.300 0.270 0.325 - - 0 0 - 0.274 0.246 0.296 - - 0 - 0.00%
2022-05-19 0 0.300 0.270 0.315 0.295 0.300 138,000 41,310 0.2993 0.274 0.246 0.287 0.269 0.274 151,312 0.2730 1.69%
2022-05-18 0 0.295 0.270 0.300 - - 0 0 - 0.269 0.246 0.274 - - 0 - 0.00%
2022-05-17 0 0.295 0.270 0.320 - - 0 0 - 0.269 0.246 0.292 - - 0 - 0.00%
2022-05-16 0 0.295 0.270 0.295 0.295 0.300 6,000 1,790 0.2983 0.269 0.246 0.269 0.269 0.274 6,579 0.2721 5.36%
2022-05-13 0 0.280 0.270 0.300 0.280 0.280 62,000 17,360 0.2800 0.255 0.246 0.274 0.255 0.255 67,981 0.2554 0.00%
2022-05-12 0 0.280 0.270 0.300 0.280 0.305 78,000 23,420 0.3003 0.255 0.246 0.274 0.255 0.278 85,524 0.2738 -11.11%
2022-05-11 0 0.315 0.310 0.365 0.315 0.315 52,000 16,380 0.3150 0.287 0.283 0.333 0.287 0.287 57,016 0.2873 -3.08%
2022-05-10 0 0.325 0.305 0.340 - - 0 0 - 0.296 0.278 0.310 - - 0 - 0.00%
2022-05-06 0 0.325 0.310 0.370 - - 0 0 - 0.296 0.283 0.337 - - 0 - 0.00%
2022-05-05 0 0.325 0.315 0.330 - - 0 0 - 0.296 0.287 0.301 - - 0 - 0.00%
2022-05-04 0 0.325 0.305 0.325 - - 0 0 - 0.296 0.278 0.296 - - 0 - 0.00%
2022-05-03 0 0.325 0.310 0.340 - - 0 0 - 0.296 0.283 0.310 - - 0 - 0.00%
2022-04-29 0 0.325 0.320 0.325 0.300 0.330 796,000 255,780 0.3213 0.296 0.292 0.296 0.274 0.301 872,786 0.2931 -1.52%
2022-04-28 0 0.330 0.320 0.330 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2022-04-27 0 0.330 0.315 0.330 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2022-04-26 0 0.330 0.320 0.330 0.320 0.350 210,000 68,410 0.3258 0.301 0.292 0.301 0.292 0.319 230,258 0.2971 4.76%
2022-04-25 0 0.315 0.305 0.335 - - 0 0 - 0.287 0.278 0.306 - - 0 - 0.00%
2022-04-22 0 0.315 0.300 0.315 - - 0 0 - 0.287 0.274 0.287 - - 0 - -1.56%
2022-04-21 0 0.320 0.310 0.335 0.315 0.320 58,000 18,430 0.3178 0.292 0.283 0.306 0.287 0.292 63,595 0.2898 0.00%
2022-04-20 0 0.320 0.305 0.335 - - 0 0 - 0.292 0.278 0.306 - - 0 - 0.00%
2022-04-19 0 0.320 0.305 0.335 - - 0 0 - 0.292 0.278 0.306 - - 0 - 0.00%
2022-04-14 0 0.320 0.305 0.335 - - 0 0 - 0.292 0.278 0.306 - - 0 - 0.00%
2022-04-13 0 0.320 0.300 0.335 - - 0 0 - 0.292 0.274 0.306 - - 0 - 0.00%
2022-04-12 0 0.320 0.300 0.335 - - 0 0 - 0.292 0.274 0.306 - - 0 - 0.00%
2022-04-11 0 0.320 0.305 0.340 - - 0 0 - 0.292 0.278 0.310 - - 0 - 0.00%
2022-04-08 0 0.320 0.305 0.340 - - 0 0 - 0.292 0.278 0.310 - - 0 - 0.00%
2022-04-07 0 0.320 0.305 0.340 - - 0 0 - 0.292 0.278 0.310 - - 0 - 0.00%
2022-04-06 0 0.320 0.300 0.340 - - 0 0 - 0.292 0.274 0.310 - - 0 - 0.00%
2022-04-04 0 0.320 0.305 0.340 - - 0 0 - 0.292 0.278 0.310 - - 0 - 0.00%
2022-04-01 0 0.320 0.300 0.340 - - 0 0 - 0.292 0.274 0.310 - - 0 - 0.00%
2022-03-31 0 0.320 0.300 0.345 - - 0 0 - 0.292 0.274 0.315 - - 0 - 0.00%
2022-03-30 0 0.320 0.305 0.345 - - 0 0 - 0.292 0.278 0.315 - - 0 - 0.00%
2022-03-29 0 0.320 0.305 0.350 - - 0 0 - 0.292 0.278 0.319 - - 0 - 0.00%
2022-03-28 0 0.320 0.305 0.350 0.320 0.330 126,000 41,180 0.3268 0.292 0.278 0.319 0.292 0.301 138,155 0.2981 -3.03%
2022-03-25 0 0.330 0.330 0.355 0.330 0.330 14,000 4,620 0.3300 0.301 0.301 0.324 0.301 0.301 15,351 0.3010 0.00%
2022-03-24 0 0.330 0.330 0.360 - - 0 0 - 0.301 0.301 0.328 - - 0 - 0.00%
2022-03-23 0 0.330 0.330 0.360 0.330 0.330 12,000 3,960 0.3300 0.301 0.301 0.328 0.301 0.301 13,158 0.3010 -4.35%
2022-03-22 0 0.345 0.330 0.360 - - 0 0 - 0.315 0.301 0.328 - - 0 - 0.00%
2022-03-21 0 0.345 0.330 0.365 - - 0 0 - 0.315 0.301 0.333 - - 0 - 0.00%
2022-03-18 0 0.345 0.330 0.360 - - 0 0 - 0.315 0.301 0.328 - - 0 - 0.00%
2022-03-17 0 0.345 0.330 0.360 - - 0 0 - 0.315 0.301 0.328 - - 0 - 0.00%
2022-03-16 0 0.345 0.330 0.360 - - 0 0 - 0.315 0.301 0.328 - - 0 - -1.43%
2022-03-15 0 0.350 0.330 0.370 - - 0 0 - 0.319 0.301 0.337 - - 0 - -2.78%
2022-03-14 0 0.360 0.330 0.365 0.360 0.410 20,000 7,700 0.3850 0.328 0.301 0.333 0.328 0.374 21,929 0.3511 0.00%
2022-03-11 0 0.360 0.340 0.360 - - 0 0 - 0.328 0.310 0.328 - - 0 - 0.00%
2022-03-10 0 0.360 0.345 0.370 0.320 0.360 120,000 41,920 0.3493 0.328 0.315 0.337 0.292 0.328 131,576 0.3186 1.41%
2022-03-09 0 0.355 0.355 0.370 0.345 0.345 22,000 7,590 0.3450 0.324 0.324 0.337 0.315 0.315 24,122 0.3146 1.43%
2022-03-08 0 0.350 0.340 0.350 0.305 0.350 60,000 19,560 0.3260 0.319 0.310 0.319 0.278 0.319 65,788 0.2973 4.48%
2022-03-07 0 0.335 0.325 0.350 0.325 0.345 104,000 34,200 0.3288 0.306 0.296 0.319 0.296 0.315 114,032 0.2999 -6.94%
2022-03-04 0 0.360 0.325 0.380 - - 0 0 - 0.328 0.296 0.347 - - 0 - 0.00%
2022-03-03 0 0.360 0.330 0.370 - - 0 0 - 0.328 0.301 0.337 - - 0 - 0.00%
2022-03-02 0 0.360 0.320 0.380 - - 0 0 - 0.328 0.292 0.347 - - 0 - 0.00%
2022-03-01 0 0.360 0.325 0.370 - - 0 0 - 0.328 0.296 0.337 - - 0 - 0.00%
2022-02-28 0 0.360 0.335 0.380 - - 0 0 - 0.328 0.306 0.347 - - 0 - 0.00%
2022-02-25 0 0.360 0.350 0.355 0.320 0.360 364,000 120,660 0.3315 0.328 0.319 0.324 0.292 0.328 399,113 0.3023 -4.00%
2022-02-24 0 0.375 0.335 0.375 - - 0 0 - 0.342 0.306 0.342 - - 0 - 0.00%
2022-02-23 0 0.375 0.335 0.375 - - 0 0 - 0.342 0.306 0.342 - - 0 - 0.00%
2022-02-22 0 0.375 0.335 0.375 - - 0 0 - 0.342 0.306 0.342 - - 0 - 0.00%
2022-02-21 0 0.375 0.335 0.375 - - 0 0 - 0.342 0.306 0.342 - - 0 - 0.00%
2022-02-18 0 0.375 0.340 0.375 0.365 0.375 162,000 59,550 0.3676 0.342 0.310 0.342 0.333 0.342 177,627 0.3353 2.74%
2022-02-17 0 0.365 0.345 0.365 - - 0 0 - 0.333 0.315 0.333 - - 0 - 0.00%
2022-02-16 0 0.365 0.350 0.365 0.360 0.365 110,000 39,700 0.3609 0.333 0.319 0.333 0.328 0.333 120,611 0.3292 1.39%
2022-02-15 0 0.360 0.350 0.360 0.360 0.360 54,000 19,440 0.3600 0.328 0.319 0.328 0.328 0.328 59,209 0.3283 0.00%
2022-02-14 0 0.360 0.335 0.360 0.360 0.360 2,000 720 0.3600 0.328 0.306 0.328 0.328 0.328 2,193 0.3283 -1.37%
2022-02-11 0 0.365 0.355 0.365 0.360 0.365 302,000 109,900 0.3639 0.333 0.324 0.333 0.328 0.333 331,132 0.3319 0.00%
2022-02-10 0 0.365 0.340 0.365 - - 0 0 - 0.333 0.310 0.333 - - 0 - -1.35%
2022-02-09 0 0.370 0.350 0.370 0.365 0.370 8,000 2,930 0.3663 0.337 0.319 0.337 0.333 0.337 8,772 0.3340 5.71%
2022-02-08 0 0.350 0.350 0.360 - - 0 0 - 0.319 0.319 0.328 - - 0 - 0.00%
2022-02-07 0 0.350 0.340 0.360 - - 0 0 - 0.319 0.310 0.328 - - 0 - 0.00%
2022-02-04 0 0.350 0.340 0.360 0.340 0.360 58,000 19,820 0.3417 0.319 0.310 0.328 0.310 0.328 63,595 0.3117 6.06%
2022-01-31 0 0.330 0.320 0.330 0.325 0.340 248,000 81,940 0.3304 0.301 0.292 0.301 0.296 0.310 271,923 0.3013 -10.81%
2022-01-28 0 0.370 0.370 0.375 0.360 0.370 274,000 100,740 0.3677 0.337 0.337 0.342 0.328 0.337 300,431 0.3353 5.71%
2022-01-27 0 0.350 0.350 0.375 0.340 0.415 924,000 334,370 0.3619 0.319 0.319 0.342 0.310 0.378 1,013,133 0.3300 -17.65%
2022-01-26 0 0.425 0.425 0.470 0.385 0.430 128,000 51,250 0.4004 0.388 0.388 0.429 0.351 0.392 140,347 0.3652 0.00%
2022-01-25 0 0.425 0.390 0.425 - - 2,000 840 0.4200 0.388 0.356 0.388 - - 2,193 0.3830 0.00%
2022-01-24 0 0.425 0.390 0.425 - - 0 0 - 0.388 0.356 0.388 - - 0 - 0.00%
2022-01-21 0 0.425 0.390 0.425 - - 0 0 - 0.388 0.356 0.388 - - 0 - 0.00%
2022-01-20 0 0.425 0.425 0.430 0.390 0.390 2,000 780 0.3900 0.388 0.388 0.392 0.356 0.356 2,193 0.3557 -2.30%
2022-01-19 0 0.435 0.395 0.435 0.435 0.460 12,000 5,470 0.4558 0.397 0.360 0.397 0.397 0.420 13,158 0.4157 1.16%
2022-01-18 0 0.430 0.390 0.430 0.430 0.430 4,000 1,720 0.4300 0.392 0.356 0.392 0.392 0.392 4,386 0.3922 6.17%
2022-01-17 0 0.405 0.390 0.405 0.405 0.410 40,000 16,530 0.4133 0.369 0.356 0.369 0.369 0.374 43,859 0.3769 -7.95%
2022-01-14 0 0.440 0.390 0.435 0.390 0.440 222,000 88,520 0.3987 0.401 0.356 0.397 0.356 0.401 243,415 0.3637 0.00%
2022-01-13 0 0.440 0.405 0.425 0.370 0.440 364,000 140,660 0.3864 0.401 0.369 0.388 0.337 0.401 399,113 0.3524 -1.12%
2022-01-12 0 0.445 0.385 0.445 - - 0 0 - 0.406 0.351 0.406 - - 0 - 0.00%
2022-01-11 0 0.445 0.385 0.470 0.410 0.470 270,000 117,300 0.4344 0.406 0.351 0.429 0.374 0.429 296,045 0.3962 8.54%
2022-01-10 0 0.410 0.385 0.435 - - 0 0 - 0.374 0.351 0.397 - - 0 - 0.00%
2022-01-07 0 0.410 0.385 0.410 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2022-01-06 0 0.410 0.385 0.410 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2022-01-05 0 0.410 0.385 0.410 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2022-01-04 0 0.410 0.385 0.410 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2022-01-03 0 0.410 0.385 0.410 - - 0 0 - 0.374 0.351 0.374 - - 0 - -3.53%
2021-12-31 0 0.425 0.385 0.425 0.425 0.425 592,000 251,600 0.4250 0.388 0.351 0.388 0.388 0.388 649,107 0.3876 -1.16%
2021-12-30 0 0.430 0.385 0.430 0.385 0.430 614,000 236,780 0.3856 0.392 0.351 0.392 0.351 0.392 673,229 0.3517 0.00%
2021-12-29 0 0.430 0.390 0.430 0.430 0.430 4,000 1,720 0.4300 0.392 0.356 0.392 0.392 0.392 4,386 0.3922 2.38%
2021-12-28 0 0.420 0.385 0.425 0.420 0.420 20,000 8,400 0.4200 0.383 0.351 0.388 0.383 0.383 21,929 0.3830 1.20%
2021-12-24 0 0.415 0.385 0.415 - - 0 0 - 0.378 0.351 0.378 - - 0 - 0.00%
2021-12-23 0 0.415 0.385 0.415 - - 0 0 - 0.378 0.351 0.378 - - 0 - 0.00%
2021-12-22 0 0.415 0.385 0.415 - - 0 0 - 0.378 0.351 0.378 - - 0 - 0.00%
2021-12-21 0 0.415 0.385 0.415 - - 0 0 - 0.378 0.351 0.378 - - 0 - 0.00%
2021-12-20 0 0.415 0.390 0.415 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2021-12-17 0 0.415 0.390 0.445 - - 0 0 - 0.378 0.356 0.406 - - 0 - 0.00%
2021-12-16 0 0.415 0.395 0.415 0.390 0.415 48,000 19,050 0.3969 0.378 0.360 0.378 0.356 0.378 52,630 0.3620 1.22%
2021-12-15 0 0.410 0.390 0.410 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2021-12-14 0 0.410 0.390 0.410 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2021-12-13 0 0.410 0.390 0.410 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2021-12-10 0 0.410 0.390 0.410 0.390 0.415 232,000 94,240 0.4062 0.374 0.356 0.374 0.356 0.378 254,380 0.3705 -6.82%
2021-12-09 0 0.440 0.390 0.440 - - 0 0 - 0.401 0.356 0.401 - - 0 - -1.12%
2021-12-08 0 0.445 0.390 0.445 0.445 0.445 604,000 268,780 0.4450 0.406 0.356 0.406 0.406 0.406 662,265 0.4058 1.14%
2021-12-07 0 0.440 0.390 0.465 0.375 0.440 60,000 23,840 0.3973 0.401 0.356 0.424 0.342 0.401 65,788 0.3624 10.00%
2021-12-06 0 0.400 0.375 0.400 0.385 0.425 632,000 244,000 0.3861 0.365 0.342 0.365 0.351 0.388 692,966 0.3521 -1.23%
2021-12-03 0 0.405 0.410 0.425 - - 0 0 - 0.369 0.374 0.388 - - 0 - 0.00%
2021-12-02 0 0.405 0.385 0.405 - - 0 0 - 0.369 0.351 0.369 - - 0 - 0.00%
2021-12-01 0 0.405 0.385 0.405 - - 0 0 - 0.369 0.351 0.369 - - 0 - 0.00%
2021-11-30 0 0.405 0.385 0.405 - - 0 0 - 0.369 0.351 0.369 - - 0 - 0.00%
2021-11-29 0 0.405 0.385 0.405 0.395 0.405 618,000 267,130 0.4322 0.369 0.351 0.369 0.360 0.369 677,615 0.3942 2.53%
2021-11-26 0 0.395 0.380 0.405 0.385 0.405 588,000 226,510 0.3852 0.360 0.347 0.369 0.351 0.369 644,721 0.3513 -3.66%
2021-11-25 0 0.410 0.390 0.410 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2021-11-24 0 0.410 0.390 - - - 0 0 - 0.374 0.356 - - - 0 - 0.00%
2021-11-23 0 0.410 0.390 0.415 - - 0 0 - 0.374 0.356 0.378 - - 0 - 0.00%
2021-11-22 0 0.410 0.390 0.410 - - 0 0 - 0.374 0.356 0.374 - - 0 - -1.20%
2021-11-19 0 0.415 0.390 - 0.395 0.415 114,000 45,490 0.3990 0.378 0.356 - 0.360 0.378 124,997 0.3639 3.75%
2021-11-18 0 0.400 0.390 0.400 0.385 0.460 394,000 159,480 0.4048 0.365 0.356 0.365 0.351 0.420 432,007 0.3692 -13.98%
2021-11-17 0 0.465 0.390 0.465 0.465 0.475 10,000 4,710 0.4710 0.424 0.356 0.424 0.424 0.433 10,965 0.4296 8.14%
2021-11-16 0 0.430 0.430 - 0.370 0.420 854,000 349,160 0.4089 0.392 0.392 - 0.337 0.383 936,381 0.3729 1.18%
2021-11-15 0 0.425 0.390 0.425 0.370 0.425 646,000 240,360 0.3721 0.388 0.356 0.388 0.337 0.388 708,316 0.3393 2.41%
2021-11-12 0 0.415 0.390 0.415 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2021-11-11 0 0.415 0.390 0.415 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2021-11-10 0 0.415 0.390 0.415 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2021-11-09 0 0.415 0.390 0.415 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2021-11-08 0 0.415 0.390 0.415 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2021-11-05 0 0.415 0.390 0.415 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2021-11-04 0 0.415 0.390 0.415 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2021-11-03 0 0.415 0.390 0.415 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2021-11-02 0 0.415 0.385 0.415 0.390 0.415 24,000 9,660 0.4025 0.378 0.351 0.378 0.356 0.378 26,315 0.3671 -1.19%
2021-11-01 0 0.420 0.390 0.420 - - 0 0 - 0.383 0.356 0.383 - - 0 - -1.18%
2021-10-29 0 0.425 0.390 0.425 - - 0 0 - 0.388 0.356 0.388 - - 0 - 0.00%
2021-10-28 0 0.425 0.390 0.425 - - 0 0 - 0.388 0.356 0.388 - - 0 - 0.00%
2021-10-27 0 0.425 0.385 0.425 0.385 0.425 116,000 45,430 0.3916 0.388 0.351 0.388 0.351 0.388 127,190 0.3572 10.39%
2021-10-26 0 0.385 0.385 0.415 0.385 0.435 428,000 181,480 0.4240 0.351 0.351 0.378 0.351 0.397 469,287 0.3867 -1.28%
2021-10-25 0 0.390 0.385 0.390 - - 0 0 - 0.356 0.351 0.356 - - 0 - 0.00%
2021-10-22 0 0.390 0.385 0.390 0.390 0.390 242,000 94,380 0.3900 0.356 0.351 0.356 0.356 0.356 265,344 0.3557 -2.50%
2021-10-21 0 0.400 0.395 0.400 - - 0 0 - 0.365 0.360 0.365 - - 0 - -2.44%
2021-10-20 0 0.410 0.395 - - - 0 0 - 0.374 0.360 - - - 0 - 0.00%
2021-10-19 0 0.410 0.395 0.430 0.390 0.435 756,000 311,750 0.4124 0.374 0.360 0.392 0.356 0.397 828,927 0.3761 -2.38%
2021-10-18 0 0.420 0.380 0.420 - - 0 0 - 0.383 0.347 0.383 - - 0 - 0.00%
2021-10-15 0 0.420 0.380 0.420 - - 0 0 - 0.383 0.347 0.383 - - 0 - 0.00%
2021-10-12 0 0.420 0.380 - - - 0 0 - 0.383 0.347 - - - 0 - 0.00%
2021-10-11 0 0.420 0.375 0.425 0.375 0.425 1,186,000 473,460 0.3992 0.383 0.342 0.388 0.342 0.388 1,300,407 0.3641 5.00%
2021-10-08 0 0.400 0.370 0.400 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2021-10-07 0 0.400 0.370 0.400 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2021-10-06 0 0.400 0.375 0.400 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2021-10-05 0 0.400 0.370 0.400 - - 0 0 - 0.365 0.337 0.365 - - 0 - -2.44%
2021-10-04 0 0.410 0.370 0.410 - - 0 0 - 0.374 0.337 0.374 - - 0 - 0.00%
2021-09-30 0 0.410 0.375 0.415 - - 0 0 - 0.374 0.342 0.378 - - 0 - 0.00%
2021-09-29 0 0.410 0.370 0.410 - - 0 0 - 0.374 0.337 0.374 - - 0 - -1.20%
2021-09-28 0 0.415 0.370 0.420 - - 0 0 - 0.378 0.337 0.383 - - 0 - 0.00%
2021-09-27 0 0.415 0.370 0.415 0.390 0.430 586,000 246,020 0.4198 0.378 0.337 0.378 0.356 0.392 642,528 0.3829 12.16%
2021-09-24 0 0.370 0.360 0.390 - - 0 0 - 0.337 0.328 0.356 - - 0 - 0.00%
2021-09-23 0 0.370 0.360 0.390 - - 0 0 - 0.337 0.328 0.356 - - 0 - 0.00%
2021-09-21 0 0.370 0.360 0.390 - - 0 0 - 0.337 0.328 0.356 - - 0 - 0.00%
2021-09-20 0 0.370 0.360 0.390 - - 0 0 - 0.337 0.328 0.356 - - 0 - 0.00%
2021-09-17 0 0.370 0.360 0.390 0.370 0.370 100,000 37,000 0.3700 0.337 0.328 0.356 0.337 0.337 109,646 0.3374 0.00%
2021-09-16 0 0.370 0.360 0.390 - - 0 0 - 0.337 0.328 0.356 - - 0 - 0.00%
2021-09-15 0 0.370 0.370 0.390 0.370 0.370 6,000 2,220 0.3700 0.337 0.337 0.356 0.337 0.337 6,579 0.3374 2.78%
2021-09-14 0 0.360 0.360 0.390 - - 0 0 - 0.328 0.328 0.356 - - 0 - 0.00%
2021-09-13 0 0.360 0.360 0.390 0.360 0.360 10,000 3,600 0.3600 0.328 0.328 0.356 0.328 0.328 10,965 0.3283 -2.70%
2021-09-10 0 0.370 0.360 0.390 - - 0 0 - 0.337 0.328 0.356 - - 0 - 0.00%
2021-09-09 0 0.370 0.370 0.390 - - 0 0 - 0.337 0.337 0.356 - - 0 - 2.78%
2021-09-08 0 0.360 0.360 0.390 - - 0 0 - 0.328 0.328 0.356 - - 0 - 0.00%
2021-09-07 0 0.360 0.360 0.390 - - 0 0 - 0.328 0.328 0.356 - - 0 - 0.00%
2021-09-06 0 0.360 0.360 0.380 - - 0 0 - 0.328 0.328 0.347 - - 0 - 0.00%
2021-09-03 0 0.360 0.360 0.390 0.360 0.360 6,000 2,160 0.3600 0.328 0.328 0.356 0.328 0.328 6,579 0.3283 0.00%
2021-09-02 0 0.360 0.360 0.380 - - 0 0 - 0.328 0.328 0.347 - - 0 - 1.41%
2021-09-01 0 0.355 0.355 0.390 - - 0 0 - 0.324 0.324 0.356 - - 0 - 0.00%
2021-08-31 0 0.355 0.355 0.390 - - 0 0 - 0.324 0.324 0.356 - - 0 - 0.00%
2021-08-30 0 0.355 0.355 0.390 - - 0 0 - 0.324 0.324 0.356 - - 0 - 0.00%
2021-08-27 0 0.355 0.355 0.395 0.355 0.370 12,000 4,350 0.3625 0.324 0.324 0.360 0.324 0.337 13,158 0.3306 -6.58%
2021-08-26 0 0.380 0.355 0.400 - - 0 0 - 0.347 0.324 0.365 - - 0 - 0.00%
2021-08-25 0 0.380 0.360 0.400 - - 0 0 - 0.347 0.328 0.365 - - 0 - 0.00%
2021-08-24 0 0.380 0.360 0.400 - - 0 0 - 0.347 0.328 0.365 - - 0 - 0.00%
2021-08-23 0 0.380 0.365 0.400 0.380 0.380 58,000 22,040 0.3800 0.347 0.333 0.365 0.347 0.347 63,595 0.3466 0.00%
2021-08-20 0 0.380 0.375 0.400 0.380 0.380 4,000 1,520 0.3800 0.347 0.342 0.365 0.347 0.347 4,386 0.3466 -5.00%
2021-08-19 0 0.400 0.380 0.400 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2021-08-18 0 0.400 0.380 0.485 - - 0 0 - 0.365 0.347 0.442 - - 0 - 0.00%
2021-08-17 0 0.400 0.380 0.400 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2021-08-16 0 0.400 0.380 0.400 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2021-08-13 0 0.400 0.380 0.400 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2021-08-12 0 0.400 0.385 0.400 - - 0 0 - 0.365 0.351 0.365 - - 0 - 0.00%
2021-08-11 0 0.400 0.375 0.400 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2021-08-10 0 0.400 0.375 0.400 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2021-08-09 0 0.400 0.375 0.400 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2021-08-06 0 0.400 0.375 0.420 - - 0 0 - 0.365 0.342 0.383 - - 0 - 0.00%
2021-08-05 0 0.400 0.375 0.400 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2021-08-04 0 0.400 0.375 0.400 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2021-08-03 0 0.400 0.375 0.400 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2021-08-02 0 0.400 0.375 0.400 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2021-07-30 0 0.400 0.375 0.410 - - 0 0 - 0.365 0.342 0.374 - - 0 - 0.00%
2021-07-29 0 0.400 0.380 0.400 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2021-07-28 0 0.400 0.380 0.405 - - 0 0 - 0.365 0.347 0.369 - - 0 - 0.00%
2021-07-27 0 0.400 0.380 0.400 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2021-07-26 0 0.400 0.380 0.400 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2021-07-23 0 0.400 0.380 0.410 - - 0 0 - 0.365 0.347 0.374 - - 0 - 0.00%
2021-07-22 0 0.400 0.380 0.405 - - 0 0 - 0.365 0.347 0.369 - - 0 - 0.00%
2021-07-21 0 0.400 0.380 0.410 - - 80,000 32,000 0.4000 0.365 0.347 0.374 - - 87,717 0.3648 1.27%
2021-07-20 0 0.395 0.380 0.405 - - 0 0 - 0.360 0.347 0.369 - - 0 - 0.00%
2021-07-19 0 0.395 0.380 0.405 - - 0 0 - 0.360 0.347 0.369 - - 0 - 0.00%
2021-07-16 0 0.395 0.395 0.410 0.380 0.390 26,000 9,940 0.3823 0.360 0.360 0.374 0.347 0.356 28,508 0.3487 0.00%
2021-07-15 0 0.395 0.380 0.395 0.395 0.395 10,000 3,950 0.3950 0.360 0.347 0.360 0.360 0.360 10,965 0.3602 3.95%
2021-07-14 0 0.380 0.360 0.395 - - 0 0 - 0.347 0.328 0.360 - - 0 - 0.00%
2021-07-13 0 0.380 0.360 0.395 - - 0 0 - 0.347 0.328 0.360 - - 0 - 0.00%
2021-07-12 0 0.380 0.380 0.405 - - 0 0 - 0.347 0.347 0.369 - - 0 - 0.00%
2021-07-09 0 0.380 0.375 0.405 - - 0 0 - 0.347 0.342 0.369 - - 0 - 0.00%
2021-07-08 0 0.380 0.375 0.380 0.380 0.380 2,000 760 0.3800 0.347 0.342 0.347 0.347 0.347 2,193 0.3466 -7.32%
2021-07-07 0 0.410 0.370 0.410 - - 0 0 - 0.374 0.337 0.374 - - 0 - 0.00%
2021-07-06 0 0.410 0.370 0.410 - - 0 0 - 0.374 0.337 0.374 - - 0 - 0.00%
2021-07-05 0 0.410 0.370 0.410 - - 0 0 - 0.374 0.337 0.374 - - 0 - 0.00%
2021-07-02 0 0.410 0.365 0.410 0.380 0.410 8,000 3,100 0.3875 0.374 0.333 0.374 0.347 0.374 8,772 0.3534 -1.20%
2021-06-30 0 0.415 0.385 0.415 - - 0 0 - 0.378 0.351 0.378 - - 0 - -1.19%
2021-06-29 0 0.420 0.395 0.435 - - 0 0 - 0.383 0.360 0.397 - - 0 - 0.00%
2021-06-28 0 0.420 0.385 0.425 - - 0 0 - 0.383 0.351 0.388 - - 0 - 0.00%
2021-06-25 0 0.420 0.385 0.430 - - 0 0 - 0.383 0.351 0.392 - - 0 - 0.00%
2021-06-24 0 0.420 0.385 0.430 - - 0 0 - 0.383 0.351 0.392 - - 0 - 0.00%
2021-06-23 0 0.420 0.400 0.460 0.395 0.420 288,000 115,690 0.4017 0.383 0.365 0.420 0.360 0.383 315,782 0.3664 -8.70%
2021-06-22 0 0.460 0.405 0.460 - - 0 0 - 0.420 0.369 0.420 - - 0 - 0.00%
2021-06-21 0 0.460 0.405 0.460 - - 0 0 - 0.420 0.369 0.420 - - 0 - 0.00%
2021-06-18 0 0.460 0.400 0.460 0.430 0.460 234,000 101,860 0.4353 0.420 0.365 0.420 0.392 0.420 256,573 0.3970 5.75%
2021-06-17 0 0.435 0.390 0.435 0.435 0.460 102,000 44,420 0.4355 0.397 0.356 0.397 0.397 0.420 111,839 0.3972 2.35%
2021-06-16 0 0.425 0.400 0.440 - - 0 0 - 0.388 0.365 0.401 - - 0 - 0.00%
2021-06-15 0 0.425 0.395 0.425 - - 0 0 - 0.388 0.360 0.388 - - 0 - 0.00%
2021-06-11 0 0.425 0.385 0.425 - - 0 0 - 0.388 0.351 0.388 - - 0 - 0.00%
2021-06-10 0 0.425 0.385 0.425 0.385 0.425 296,000 115,150 0.3890 0.388 0.351 0.388 0.351 0.388 324,553 0.3548 10.39%
2021-06-09 0 0.385 0.380 0.385 0.380 0.390 248,000 96,240 0.3881 0.351 0.347 0.351 0.347 0.356 271,923 0.3539 -2.53%
2021-06-08 0 0.395 0.385 0.395 - - 0 0 - 0.360 0.351 0.360 - - 0 - -1.25%
2021-06-07 0 0.400 0.385 0.400 0.400 0.400 6,000 2,360 0.3933 0.365 0.351 0.365 0.365 0.365 6,579 0.3587 0.00%
2021-06-04 0 0.400 0.385 0.400 0.380 0.405 258,000 100,630 0.3900 0.365 0.351 0.365 0.347 0.369 282,888 0.3557 2.56%
2021-06-03 0 0.390 0.385 0.390 0.375 0.440 570,000 220,260 0.3864 0.356 0.351 0.356 0.342 0.401 624,985 0.3524 0.00%
2021-06-02 0 0.390 0.380 0.390 0.390 0.390 200,000 78,000 0.3900 0.356 0.347 0.356 0.356 0.356 219,293 0.3557 -6.02%
2021-06-01 0 0.415 0.380 0.420 0.370 0.430 268,000 100,680 0.3757 0.378 0.347 0.383 0.337 0.392 293,852 0.3426 5.06%
2021-05-31 0 0.395 0.370 0.395 0.370 0.395 768,000 284,210 0.3701 0.360 0.337 0.360 0.337 0.360 842,085 0.3375 -1.25%
2021-05-28 0 0.400 0.370 0.400 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2021-05-27 0 0.400 0.370 0.400 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2021-05-26 0 0.400 0.370 0.400 0.340 0.400 62,000 22,380 0.3610 0.365 0.337 0.365 0.310 0.365 67,981 0.3292 5.26%
2021-05-25 0 0.380 0.375 0.390 0.365 0.380 8,000 2,980 0.3725 0.347 0.342 0.356 0.333 0.347 8,772 0.3397 -1.30%
2021-05-24 0 0.385 0.365 0.390 0.385 0.385 100,000 38,500 0.3850 0.351 0.333 0.356 0.351 0.351 109,646 0.3511 -2.53%
2021-05-21 0 0.395 0.365 0.395 - - 0 0 - 0.360 0.333 0.360 - - 0 - 0.00%
2021-05-20 0 0.395 0.370 0.395 0.395 0.395 200,000 79,000 0.3950 0.360 0.337 0.360 0.360 0.360 219,293 0.3602 -1.25%
2021-05-18 0 0.400 0.370 0.400 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2021-05-17 0 0.400 0.400 0.440 0.360 0.395 270,000 101,140 0.3746 0.365 0.365 0.401 0.328 0.360 296,045 0.3416 0.00%
2021-05-14 0 0.400 0.375 0.400 0.400 0.400 12,000 4,800 0.4000 0.365 0.342 0.365 0.365 0.365 13,158 0.3648 0.00%
2021-05-13 0 0.400 0.375 0.400 0.370 0.400 112,000 41,890 0.3740 0.365 0.342 0.365 0.337 0.365 122,804 0.3411 0.00%
2021-05-12 0 0.400 0.370 0.400 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2021-05-11 0 0.400 0.370 0.400 0.400 0.400 22,000 8,800 0.4000 0.365 0.337 0.365 0.365 0.365 24,122 0.3648 0.00%
2021-05-10 0 0.400 0.400 0.430 0.400 0.400 104,000 41,600 0.4000 0.365 0.365 0.392 0.365 0.365 114,032 0.3648 1.27%
2021-05-07 0 0.395 0.370 0.400 - - 0 0 - 0.360 0.337 0.365 - - 0 - 0.00%
2021-05-06 0 0.395 0.370 0.400 0.370 0.400 154,000 61,530 0.3995 0.360 0.337 0.365 0.337 0.365 168,856 0.3644 -1.25%
2021-05-05 0 0.400 0.370 0.400 0.370 0.400 7,000 2,680 0.3829 0.365 0.337 0.365 0.337 0.365 7,675 0.3492 0.00%
2021-05-04 0 0.400 0.370 0.400 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2021-05-03 0 0.400 0.365 0.400 - - 0 0 - 0.365 0.333 0.365 - - 0 - 0.00%
2021-04-30 0 0.400 0.375 0.400 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2021-04-29 0 0.400 0.380 0.400 0.400 0.430 26,000 10,550 0.4058 0.365 0.347 0.365 0.365 0.392 28,508 0.3701 -2.44%
2021-04-28 0 0.410 0.380 0.410 0.410 0.410 204,000 83,640 0.4100 0.374 0.347 0.374 0.374 0.374 223,679 0.3739 -1.20%
2021-04-27 0 0.415 0.380 0.415 - - 0 0 - 0.378 0.347 0.378 - - 0 - 0.00%
2021-04-26 0 0.415 0.380 0.415 - - 0 0 - 0.378 0.347 0.378 - - 0 - 0.00%
2021-04-23 0 0.415 0.375 0.415 - - 0 0 - 0.378 0.342 0.378 - - 0 - 0.00%
2021-04-22 0 0.415 0.375 0.415 0.410 0.440 20,000 8,320 0.4160 0.378 0.342 0.378 0.374 0.401 21,929 0.3794 0.00%
2021-04-21 0 0.415 0.385 0.425 0.360 0.420 108,000 40,740 0.3772 0.378 0.351 0.388 0.328 0.383 118,418 0.3440 -3.49%
2021-04-20 0 0.430 0.380 0.430 0.330 0.440 530,000 196,020 0.3698 0.392 0.347 0.392 0.301 0.401 581,126 0.3373 2.38%
2021-04-19 0 0.420 0.380 0.440 - - 0 0 - 0.383 0.347 0.401 - - 0 - 0.00%
2021-04-16 0 0.420 0.380 0.440 - - 0 0 - 0.383 0.347 0.401 - - 0 - 0.00%
2021-04-15 0 0.420 0.380 0.420 0.430 0.430 200,000 86,000 0.4300 0.383 0.347 0.383 0.392 0.392 219,293 0.3922 -3.45%
2021-04-14 0 0.435 0.370 0.435 0.420 0.435 92,000 39,610 0.4305 0.397 0.337 0.397 0.383 0.397 100,875 0.3927 6.10%
2021-04-13 0 0.410 0.370 0.420 - - 0 0 - 0.374 0.337 0.383 - - 0 - 0.00%
2021-04-12 0 0.410 0.370 0.410 - - 0 0 - 0.374 0.337 0.374 - - 0 - 0.00%
2021-04-09 0 0.410 0.370 0.410 0.410 0.410 30,000 12,300 0.4100 0.374 0.337 0.374 0.374 0.374 32,894 0.3739 0.00%
2021-04-08 0 0.410 0.370 0.410 - - 0 0 - 0.374 0.337 0.374 - - 0 - 0.00%
2021-04-07 0 0.410 0.370 0.410 - - 0 0 - 0.374 0.337 0.374 - - 0 - -2.38%
2021-04-01 0 0.420 0.395 0.420 0.390 0.425 40,000 16,660 0.4165 0.383 0.360 0.383 0.356 0.388 43,859 0.3799 7.69%
2021-03-31 0 0.390 0.390 0.415 0.390 0.390 6,000 2,340 0.3900 0.356 0.356 0.378 0.356 0.356 6,579 0.3557 8.33%
2021-03-30 0 0.360 0.360 0.375 0.360 0.405 56,000 21,150 0.3777 0.328 0.328 0.342 0.328 0.369 61,402 0.3445 -16.28%
2021-03-29 0 0.430 0.405 0.440 - - 0 0 - 0.392 0.369 0.401 - - 0 - 0.00%
2021-03-26 0 0.430 0.405 0.440 - - 0 0 - 0.392 0.369 0.401 - - 0 - 0.00%
2021-03-25 0 0.430 0.395 0.440 - - 0 0 - 0.392 0.360 0.401 - - 0 - 0.00%
2021-03-24 0 0.430 0.395 0.440 - - 0 0 - 0.392 0.360 0.401 - - 0 - 0.00%
2021-03-23 0 0.430 0.405 0.430 - - 0 0 - 0.392 0.369 0.392 - - 0 - -2.27%
2021-03-22 0 0.440 0.405 0.450 - - 0 0 - 0.401 0.369 0.410 - - 0 - 0.00%
2021-03-19 0 0.440 0.405 0.440 - - 0 0 - 0.401 0.369 0.401 - - 0 - 0.00%
2021-03-18 0 0.440 0.405 0.450 - - 0 0 - 0.401 0.369 0.410 - - 0 - 0.00%
2021-03-17 0 0.440 0.405 0.450 - - 0 0 - 0.401 0.369 0.410 - - 0 - 0.00%
2021-03-16 0 0.440 0.405 0.450 - - 0 0 - 0.401 0.369 0.410 - - 0 - 0.00%
2021-03-15 0 0.440 0.390 0.440 - - 0 0 - 0.401 0.356 0.401 - - 0 - 0.00%
2021-03-12 0 0.440 0.405 0.440 - - 0 0 - 0.401 0.369 0.401 - - 0 - 0.00%
2021-03-11 0 0.440 0.405 0.450 - - 0 0 - 0.401 0.369 0.410 - - 0 - 0.00%
2021-03-10 0 0.440 0.405 0.450 - - 0 0 - 0.401 0.369 0.410 - - 0 - 0.00%
2021-03-09 0 0.440 0.405 0.450 - - 0 0 - 0.401 0.369 0.410 - - 0 - 0.00%
2021-03-08 0 0.440 0.405 0.440 - - 0 0 - 0.401 0.369 0.401 - - 0 - -2.22%
2021-03-05 0 0.450 0.405 0.450 - - 0 0 - 0.410 0.369 0.410 - - 0 - 0.00%
2021-03-04 0 0.450 0.405 0.450 - - 0 0 - 0.410 0.369 0.410 - - 0 - 0.00%
2021-03-03 0 0.450 0.405 0.450 - - 0 0 - 0.410 0.369 0.410 - - 0 - 0.00%
2021-03-02 0 0.450 0.405 0.450 - - 0 0 - 0.410 0.369 0.410 - - 0 - 0.00%
2021-03-01 0 0.450 0.405 0.450 - - 0 0 - 0.410 0.369 0.410 - - 0 - 0.00%
2021-02-26 0 0.450 0.405 0.450 - - 0 0 - 0.410 0.369 0.410 - - 0 - 0.00%
2021-02-25 0 0.450 0.405 0.450 - - 0 0 - 0.410 0.369 0.410 - - 0 - -2.17%
2021-02-24 0 0.460 0.405 0.460 - - 0 0 - 0.420 0.369 0.420 - - 0 - 0.00%
2021-02-23 0 0.460 0.405 0.460 - - 0 0 - 0.420 0.369 0.420 - - 0 - 0.00%
2021-02-22 0 0.460 0.410 0.460 0.460 0.470 4,000 1,860 0.4650 0.420 0.374 0.420 0.420 0.429 4,386 0.4241 -5.15%
2021-02-19 0 0.485 0.475 0.485 0.485 0.485 2,000 970 0.4850 0.442 0.433 0.442 0.442 0.442 2,193 0.4423 18.29%
2021-02-18 0 0.410 0.395 0.485 0.405 0.410 236,000 96,140 0.4074 0.374 0.360 0.442 0.369 0.374 258,766 0.3715 -4.65%
2021-02-17 0 0.430 0.395 0.430 0.430 0.430 30,000 12,900 0.4300 0.392 0.360 0.392 0.392 0.392 32,894 0.3922 -2.27%
2021-02-16 0 0.440 0.395 0.440 - - 0 0 - 0.401 0.360 0.401 - - 0 - 0.00%
2021-02-11 0 0.440 0.395 0.440 - - 0 0 - 0.401 0.360 0.401 - - 0 - 0.00%
2021-02-10 0 0.440 0.400 0.440 0.380 0.440 742,000 282,250 0.3804 0.401 0.365 0.401 0.347 0.401 813,577 0.3469 20.55%
2021-02-09 0 0.365 0.360 0.365 0.365 0.365 4,000 1,460 0.3650 0.333 0.328 0.333 0.333 0.333 4,386 0.3329 -3.95%
2021-02-08 0 0.380 0.370 0.380 0.380 0.385 68,000 26,100 0.3838 0.347 0.337 0.347 0.347 0.351 74,560 0.3501 -10.59%
2021-02-05 0 0.425 0.385 0.440 0.425 0.425 50,000 21,250 0.4250 0.388 0.351 0.401 0.388 0.388 54,823 0.3876 -1.16%
2021-02-04 0 0.430 0.385 0.440 - - 0 0 - 0.392 0.351 0.401 - - 0 - 0.00%
2021-02-03 0 0.430 0.390 0.440 - - 0 0 - 0.392 0.356 0.401 - - 0 - 0.00%
2021-02-02 0 0.430 0.390 0.440 - - 3,320,000 1,394,400 0.4200 0.392 0.356 0.401 - - 3,640,262 0.3830 0.00%
2021-02-01 0 0.430 0.390 - - - 0 0 - 0.392 0.356 - - - 0 - 0.00%
2021-01-29 0 0.430 0.390 0.430 0.430 0.430 14,000 6,020 0.4300 0.392 0.356 0.392 0.392 0.392 15,351 0.3922 0.00%
2021-01-28 0 0.430 0.430 - - - 0 0 - 0.392 0.392 - - - 0 - 1.18%
2021-01-27 0 0.425 0.415 - - - 0 0 - 0.388 0.378 - - - 0 - 0.00%
2021-01-26 0 0.425 0.425 - 0.425 0.425 2,000 850 0.4250 0.388 0.388 - 0.388 0.388 2,193 0.3876 1.19%
2021-01-25 0 0.420 0.415 0.420 0.420 0.430 8,000 3,380 0.4225 0.383 0.378 0.383 0.383 0.392 8,772 0.3853 0.00%
2021-01-22 0 0.420 0.415 0.430 0.420 0.440 204,000 85,840 0.4208 0.383 0.378 0.392 0.383 0.401 223,679 0.3838 -4.55%
2021-01-21 0 0.440 0.415 0.440 0.415 0.440 36,000 14,990 0.4164 0.401 0.378 0.401 0.378 0.401 39,473 0.3798 6.02%
2021-01-20 0 0.415 0.410 0.430 0.415 0.430 26,000 10,840 0.4169 0.378 0.374 0.392 0.378 0.392 28,508 0.3802 0.00%
2021-01-19 0 0.415 0.410 0.415 0.410 0.415 36,000 14,840 0.4122 0.378 0.374 0.378 0.374 0.378 39,473 0.3760 0.00%
2021-01-18 0 0.415 0.415 0.425 0.415 0.440 564,000 240,370 0.4262 0.378 0.378 0.388 0.378 0.401 618,406 0.3887 -3.49%
2021-01-15 0 0.430 0.430 0.440 0.415 0.440 364,000 155,140 0.4262 0.392 0.392 0.401 0.378 0.401 399,113 0.3887 4.88%
2021-01-14 0 0.410 0.410 - 0.410 0.410 4,000 1,640 0.4100 0.374 0.374 - 0.374 0.374 4,386 0.3739 0.00%
2021-01-13 0 0.410 0.410 0.430 0.410 0.440 78,000 33,030 0.4235 0.374 0.374 0.392 0.374 0.401 85,524 0.3862 -6.82%
2021-01-12 0 0.440 0.440 0.480 - - 0 0 - 0.401 0.401 0.438 - - 0 - 0.00%
2021-01-11 0 0.440 0.440 - - - 0 0 - 0.401 0.401 - - - 0 - 0.00%
2021-01-08 0 0.440 0.440 0.480 - - 0 0 - 0.401 0.401 0.438 - - 0 - 4.76%
2021-01-07 0 0.420 0.420 0.480 0.420 0.430 36,000 15,320 0.4256 0.383 0.383 0.438 0.383 0.392 39,473 0.3881 0.00%
2021-01-06 0 0.420 0.355 - 0.420 0.440 58,000 24,890 0.4291 0.383 0.324 - 0.383 0.401 63,595 0.3914 -3.45%
2021-01-05 0 0.435 0.430 0.440 - - 0 0 - 0.397 0.392 0.401 - - 0 - 0.00%
2021-01-04 0 0.435 0.435 - 0.430 0.440 54,000 23,400 0.4333 0.397 0.397 - 0.392 0.401 59,209 0.3952 -1.14%
2020-12-31 0 0.440 0.435 - 0.440 0.445 20,000 8,850 0.4425 0.401 0.397 - 0.401 0.406 21,929 0.4036 0.00%
2020-12-30 0 0.440 0.355 0.440 - - 0 0 - 0.401 0.324 0.401 - - 0 - 0.00%
2020-12-29 0 0.440 0.435 0.440 - - 0 0 - 0.401 0.397 0.401 - - 0 - 0.00%
2020-12-28 0 0.440 0.435 0.440 0.440 0.440 64,000 28,160 0.4400 0.401 0.397 0.401 0.401 0.401 70,174 0.4013 0.00%
2020-12-24 0 0.440 0.430 0.470 - - 0 0 - 0.401 0.392 0.429 - - 0 - 0.00%
2020-12-23 0 0.440 0.420 0.440 0.430 0.440 38,000 16,530 0.4350 0.401 0.383 0.401 0.392 0.401 41,666 0.3967 2.33%
2020-12-22 0 0.430 0.420 0.435 0.430 0.440 32,000 14,000 0.4375 0.392 0.383 0.397 0.392 0.401 35,087 0.3990 -2.27%
2020-12-21 0 0.440 0.430 0.440 0.440 0.450 46,000 20,640 0.4487 0.401 0.392 0.401 0.401 0.410 50,437 0.4092 -2.22%
2020-12-18 0 0.450 0.400 0.450 0.450 0.450 20,000 9,000 0.4500 0.410 0.365 0.410 0.410 0.410 21,929 0.4104 7.14%
2020-12-17 0 0.420 0.420 0.540 - - 10,000 4,200 0.4200 0.383 0.383 0.492 - - 10,965 0.3830 7.69%
2020-12-16 0 0.390 0.390 - - - 0 0 - 0.356 0.356 - - - 0 - 0.00%
2020-12-15 0 0.390 0.380 - - - 0 0 - 0.356 0.347 - - - 0 - 0.00%
2020-12-14 0 0.390 0.370 0.495 0.390 0.390 22,000 8,180 0.3718 0.356 0.337 0.451 0.356 0.356 24,122 0.3391 5.41%
2020-12-11 0 0.370 0.355 0.370 0.370 0.370 6,000 2,220 0.3700 0.337 0.324 0.337 0.337 0.337 6,579 0.3374 -6.33%
2020-12-10 0 0.395 0.390 0.395 0.395 0.395 50,000 19,750 0.3950 0.360 0.356 0.360 0.360 0.360 54,823 0.3602 6.76%
2020-12-09 0 0.370 0.370 0.380 0.370 0.370 92,000 34,040 0.3700 0.337 0.337 0.347 0.337 0.337 100,875 0.3374 5.71%
2020-12-08 0 0.350 0.350 0.370 0.350 0.355 38,000 13,350 0.3513 0.319 0.319 0.337 0.319 0.324 41,666 0.3204 -5.41%
2020-12-07 0 0.370 0.370 0.400 - - 0 0 - 0.337 0.337 0.365 - - 0 - 2.78%
2020-12-04 0 0.360 0.360 0.380 0.350 0.380 46,000 16,660 0.3622 0.328 0.328 0.347 0.319 0.347 50,437 0.3303 -5.26%
2020-12-03 0 0.380 0.350 0.450 - - 0 0 - 0.347 0.319 0.410 - - 0 - 0.00%
2020-12-02 0 0.380 0.375 0.380 0.335 0.380 204,000 73,270 0.3592 0.347 0.342 0.347 0.306 0.347 223,679 0.3276 0.00%
2020-12-01 0 0.380 0.370 0.380 0.380 0.480 13,300,000 4,675,190 0.3515 0.347 0.337 0.347 0.347 0.438 14,582,978 0.3206 0.00%
2020-11-30 0 0.380 0.380 - 0.370 0.400 20,000 7,720 0.3860 0.347 0.347 - 0.337 0.365 21,929 0.3520 0.00%
2020-11-27 0 0.380 0.340 - - - 0 0 - 0.347 0.310 - - - 0 - 0.00%
2020-11-26 0 0.380 0.380 - 0.370 0.370 54,000 19,980 0.3700 0.347 0.347 - 0.337 0.337 59,209 0.3374 2.70%
2020-11-25 0 0.370 0.360 0.370 0.370 0.370 10,000 3,700 0.3700 0.337 0.328 0.337 0.337 0.337 10,965 0.3374 2.78%
2020-11-24 0 0.360 0.350 0.360 0.350 0.360 24,000 8,600 0.3583 0.328 0.319 0.328 0.319 0.328 26,315 0.3268 2.86%
2020-11-23 0 0.350 0.340 0.350 0.325 0.380 78,000 27,050 0.3468 0.319 0.310 0.319 0.296 0.347 85,524 0.3163 -5.41%
2020-11-20 0 0.370 0.360 - - - 0 0 - 0.337 0.328 - - - 0 - 0.00%
2020-11-19 0 0.370 0.370 0.380 - - 0 0 - 0.337 0.337 0.347 - - 0 - 2.78%
2020-11-18 0 0.360 0.360 - 0.340 0.360 126,000 42,880 0.3403 0.328 0.328 - 0.310 0.328 138,155 0.3104 5.88%
2020-11-17 0 0.340 0.330 0.340 0.340 0.340 2,000 680 0.3400 0.310 0.301 0.310 0.310 0.310 2,193 0.3101 0.00%
2020-11-16 0 0.340 0.335 0.340 0.340 0.345 62,000 21,370 0.3447 0.310 0.306 0.310 0.310 0.315 67,981 0.3144 -1.45%
2020-11-13 0 0.345 0.340 0.345 0.345 0.345 8,000 2,760 0.3450 0.315 0.310 0.315 0.315 0.315 8,772 0.3146 -4.17%
2020-11-12 0 0.360 0.330 0.360 0.360 0.360 2,000 720 0.3600 0.328 0.301 0.328 0.328 0.328 2,193 0.3283 2.86%
2020-11-11 0 0.350 0.340 0.350 0.350 0.360 6,000 2,140 0.3567 0.319 0.310 0.319 0.319 0.328 6,579 0.3253 6.06%
2020-11-10 0 0.330 0.330 0.370 0.330 0.380 6,000 2,090 0.3483 0.301 0.301 0.337 0.301 0.347 6,579 0.3177 -5.71%
2020-11-09 0 0.350 0.330 0.350 0.370 0.380 4,000 1,500 0.3750 0.319 0.301 0.319 0.337 0.347 4,386 0.3420 -4.11%
2020-11-06 0 0.365 0.335 0.370 0.330 0.370 22,000 7,730 0.3514 0.333 0.306 0.337 0.301 0.337 24,122 0.3205 -3.95%
2020-11-05 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-11-04 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-11-03 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-11-02 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-10-30 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-10-29 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-10-28 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-10-27 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-10-23 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-10-22 0 0.380 0.340 - - - 0 0 - 0.347 0.310 - - - 0 - 0.00%
2020-10-21 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-10-20 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-10-19 0 0.380 0.380 - - - 0 0 - 0.347 0.347 - - - 0 - 4.11%
2020-10-16 0 0.365 0.320 - - - 0 0 - 0.333 0.292 - - - 0 - 0.00%
2020-10-15 0 0.365 0.320 - 0.365 0.365 2,000 730 0.3650 0.333 0.292 - 0.333 0.333 2,193 0.3329 -1.35%
2020-10-14 0 0.370 0.330 0.370 - - 0 0 - 0.337 0.301 0.337 - - 0 - -2.63%
2020-10-12 0 0.380 0.315 - - - 0 0 - 0.347 0.287 - - - 0 - 0.00%
2020-10-09 0 0.380 0.320 - - - 0 0 - 0.347 0.292 - - - 0 - 0.00%
2020-10-08 0 0.380 0.330 0.380 0.380 0.380 4,000 1,520 0.3800 0.347 0.301 0.347 0.347 0.347 4,386 0.3466 4.11%
2020-10-07 0 0.365 0.340 0.365 0.365 0.365 4,000 1,460 0.3650 0.333 0.310 0.333 0.333 0.333 4,386 0.3329 -3.95%
2020-10-06 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-10-05 0 0.380 0.330 - - - 0 0 - 0.347 0.301 - - - 0 - 0.00%
2020-09-30 0 0.380 0.320 - - - 0 0 - 0.347 0.292 - - - 0 - 0.00%
2020-09-29 0 0.380 0.320 - - - 0 0 - 0.347 0.292 - - - 0 - 0.00%
2020-09-28 0 0.380 0.330 0.400 - - 0 0 - 0.347 0.301 0.365 - - 0 - 0.00%
2020-09-25 0 0.380 0.340 - - - 0 0 - 0.347 0.310 - - - 0 - 0.00%
2020-09-24 0 0.380 0.320 0.380 - - 0 0 - 0.347 0.292 0.347 - - 0 - 0.00%
2020-09-23 0 0.380 0.380 - 0.340 0.365 28,000 9,870 0.3525 0.347 0.347 - 0.310 0.333 30,701 0.3215 0.00%
2020-09-22 0 0.380 0.380 - 0.350 0.350 86,000 30,100 0.3500 0.347 0.347 - 0.319 0.319 94,296 0.3192 8.57%
2020-09-21 0 0.350 0.325 0.350 0.350 0.350 152,000 53,200 0.3500 0.319 0.296 0.319 0.319 0.319 166,663 0.3192 -7.89%
2020-09-18 0 0.380 0.320 0.400 0.380 0.380 100,000 38,000 0.3800 0.347 0.292 0.365 0.347 0.347 109,646 0.3466 0.00%
2020-09-17 0 0.380 0.320 0.380 0.380 0.400 80,000 30,800 0.3850 0.347 0.292 0.347 0.347 0.365 87,717 0.3511 0.00%
2020-09-16 0 0.380 0.340 0.380 0.380 0.380 44,000 16,720 0.3800 0.347 0.310 0.347 0.347 0.347 48,244 0.3466 0.00%
2020-09-15 0 0.380 0.330 0.400 - - 0 0 - 0.347 0.301 0.365 - - 0 - 0.00%
2020-09-14 0 0.380 0.320 0.400 - - 0 0 - 0.347 0.292 0.365 - - 0 - 0.00%
2020-09-11 0 0.380 0.315 0.400 - - 0 0 - 0.347 0.287 0.365 - - 0 - 0.00%
2020-09-10 0 0.380 0.320 0.380 - - 0 0 - 0.347 0.292 0.347 - - 0 - 0.00%
2020-09-09 0 0.380 0.330 0.380 - - 0 0 - 0.347 0.301 0.347 - - 0 - 0.00%
2020-09-08 0 0.380 0.330 0.400 - - 0 0 - 0.347 0.301 0.365 - - 0 - 0.00%
2020-09-07 0 0.380 0.305 0.400 - - 0 0 - 0.347 0.278 0.365 - - 0 - 0.00%
2020-09-04 0 0.380 0.350 0.400 - - 0 0 - 0.347 0.319 0.365 - - 0 - 0.00%
2020-09-03 0 0.380 0.350 0.400 - - 0 0 - 0.347 0.319 0.365 - - 0 - 0.00%
2020-09-02 0 0.380 0.380 0.400 - - 0 0 - 0.347 0.347 0.365 - - 0 - 2.70%
2020-09-01 0 0.370 0.350 0.370 0.370 0.380 236,000 87,680 0.3715 0.337 0.319 0.337 0.337 0.347 258,766 0.3388 -2.63%
2020-08-31 0 0.380 0.360 0.390 0.380 0.380 600,000 228,000 0.3800 0.347 0.328 0.356 0.347 0.347 657,879 0.3466 -5.00%
2020-08-28 0 0.400 0.360 0.400 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2020-08-27 0 0.400 0.360 0.400 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2020-08-26 0 0.400 0.380 0.400 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2020-08-25 0 0.400 0.380 0.400 0.400 0.400 60,000 24,000 0.4000 0.365 0.347 0.365 0.365 0.365 65,788 0.3648 0.00%
2020-08-24 0 0.400 0.365 0.415 - - 0 0 - 0.365 0.333 0.378 - - 0 - 0.00%
2020-08-21 0 0.400 0.360 0.410 - - 0 0 - 0.365 0.328 0.374 - - 0 - 0.00%
2020-08-20 0 0.400 0.380 0.400 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2020-08-19 0 0.400 0.350 0.415 - - 0 0 - 0.365 0.319 0.378 - - 0 - 0.00%
2020-08-18 0 0.400 0.370 0.400 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2020-08-17 0 0.400 0.380 0.420 - - 0 0 - 0.365 0.347 0.383 - - 0 - 0.00%
2020-08-14 0 0.400 0.380 0.810 - - 0 0 - 0.365 0.347 0.739 - - 0 - 0.00%
2020-08-13 0 0.400 0.360 0.400 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2020-08-12 0 0.400 0.355 0.400 0.400 0.400 2,000 800 0.4000 0.365 0.324 0.365 0.365 0.365 2,193 0.3648 2.56%
2020-08-11 0 0.390 0.380 0.390 0.385 0.390 400,000 155,980 0.3900 0.356 0.347 0.356 0.351 0.356 438,586 0.3556 1.30%
2020-08-10 0 0.385 0.360 0.385 - - 0 0 - 0.351 0.328 0.351 - - 0 - 0.00%
2020-08-07 0 0.385 0.370 0.385 - - 0 0 - 0.351 0.337 0.351 - - 0 - -2.53%
2020-08-06 0 0.395 0.390 0.395 0.400 0.400 2,000 800 0.4000 0.360 0.356 0.360 0.365 0.365 2,193 0.3648 0.00%
2020-08-05 0 0.395 0.380 0.395 - - 0 0 - 0.360 0.347 0.360 - - 0 - 0.00%
2020-08-04 0 0.395 0.375 0.395 0.400 0.400 2,000 800 0.4000 0.360 0.342 0.360 0.365 0.365 2,193 0.3648 1.28%
2020-08-03 0 0.390 0.385 0.390 0.390 0.390 52,000 20,280 0.3900 0.356 0.351 0.356 0.356 0.356 57,016 0.3557 -2.50%
2020-07-31 0 0.400 0.390 0.400 0.390 0.400 10,000 3,920 0.3920 0.365 0.356 0.365 0.356 0.365 10,965 0.3575 0.00%
2020-07-30 0 0.400 0.385 0.400 - - 0 0 - 0.365 0.351 0.365 - - 0 - 0.00%
2020-07-29 0 0.400 0.385 0.400 0.380 0.420 362,000 137,810 0.3807 0.365 0.351 0.365 0.347 0.383 396,920 0.3472 0.00%
2020-07-28 0 0.400 0.395 0.400 0.380 0.400 8,000 3,160 0.3950 0.365 0.360 0.365 0.347 0.365 8,772 0.3602 5.26%
2020-07-27 0 0.380 0.380 0.390 0.380 0.390 516,000 197,580 0.3829 0.347 0.347 0.356 0.347 0.356 565,776 0.3492 -7.32%
2020-07-24 0 0.410 0.390 0.410 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2020-07-23 0 0.410 0.395 0.445 0.410 0.410 2,000 820 0.4100 0.374 0.360 0.406 0.374 0.374 2,193 0.3739 0.00%
2020-07-22 0 0.410 0.400 0.445 0.410 0.410 50,000 20,500 0.4100 0.374 0.365 0.406 0.374 0.374 54,823 0.3739 0.00%
2020-07-21 0 0.410 0.410 0.455 0.400 0.400 40,000 16,000 0.4000 0.374 0.374 0.415 0.365 0.365 43,859 0.3648 1.23%
2020-07-20 0 0.405 0.395 0.450 0.390 0.410 178,000 71,540 0.4019 0.369 0.360 0.410 0.356 0.374 195,171 0.3666 -3.57%
2020-07-17 0 0.420 0.390 0.420 - - 0 0 - 0.383 0.356 0.383 - - 0 - 0.00%
2020-07-16 0 0.420 0.410 0.420 0.420 0.420 2,000 840 0.4200 0.383 0.374 0.383 0.383 0.383 2,193 0.3830 0.00%
2020-07-15 0 0.420 0.405 0.420 0.405 0.420 22,000 8,940 0.4064 0.383 0.369 0.383 0.369 0.383 24,122 0.3706 -6.67%
2020-07-14 0 0.450 0.390 0.450 0.420 0.455 12,000 5,350 0.4458 0.410 0.356 0.410 0.383 0.415 13,158 0.4066 15.38%
2020-07-13 0 0.390 0.360 0.390 0.390 0.410 118,000 46,780 0.3964 0.356 0.328 0.356 0.356 0.374 129,383 0.3616 -4.88%
2020-07-10 0 0.410 0.405 0.410 0.410 0.410 84,000 34,440 0.4100 0.374 0.369 0.374 0.374 0.374 92,103 0.3739 0.00%
2020-07-09 0 0.410 0.410 0.420 0.410 0.420 250,000 104,500 0.4180 0.374 0.374 0.383 0.374 0.383 274,116 0.3812 -2.38%
2020-07-08 0 0.420 0.410 0.460 0.420 0.420 98,000 41,160 0.4200 0.383 0.374 0.420 0.383 0.383 107,454 0.3830 0.00%
2020-07-07 0 0.420 0.410 0.430 0.420 0.420 2,000 840 0.4200 0.383 0.374 0.392 0.383 0.383 2,193 0.3830 3.70%
2020-07-06 0 0.405 0.400 0.455 0.405 0.460 978,000 426,990 0.4366 0.369 0.365 0.415 0.369 0.420 1,072,342 0.3982 1.25%
2020-07-03 0 0.400 0.400 0.420 - - 0 0 - 0.365 0.365 0.383 - - 0 - 0.00%
2020-07-02 0 0.400 0.395 0.400 0.400 0.430 50,000 20,930 0.4186 0.365 0.360 0.365 0.365 0.392 54,823 0.3818 1.27%
2020-06-30 0 0.395 0.395 0.415 0.395 0.420 64,000 26,020 0.4066 0.360 0.360 0.378 0.360 0.383 70,174 0.3708 -5.95%
2020-06-29 0 0.420 0.415 0.420 0.420 0.430 8,000 3,400 0.4250 0.383 0.378 0.383 0.383 0.392 8,772 0.3876 -2.33%
2020-06-26 0 0.430 0.395 0.440 - - 0 0 - 0.392 0.360 0.401 - - 0 - 0.00%
2020-06-24 0 0.430 0.390 0.430 0.430 0.430 2,000 860 0.4300 0.392 0.356 0.392 0.392 0.392 2,193 0.3922 0.00%
2020-06-23 0 0.430 0.405 0.430 - - 0 0 - 0.392 0.369 0.392 - - 0 - 0.00%
2020-06-22 0 0.430 0.410 0.430 0.430 0.430 40,000 17,200 0.4300 0.392 0.374 0.392 0.392 0.392 43,859 0.3922 0.00%
2020-06-19 0 0.430 0.430 0.435 0.405 0.405 4,000 1,620 0.4050 0.392 0.392 0.397 0.369 0.369 4,386 0.3694 -1.15%
2020-06-18 0 0.435 0.405 0.435 - - 0 0 - 0.397 0.369 0.397 - - 0 - 0.00%
2020-06-17 0 0.435 0.435 0.440 0.420 0.425 6,000 2,530 0.4217 0.397 0.397 0.401 0.383 0.388 6,579 0.3846 0.00%
2020-06-16 0 0.435 0.405 0.435 0.435 0.435 6,000 2,610 0.4350 0.397 0.369 0.397 0.397 0.397 6,579 0.3967 2.35%
2020-06-15 0 0.425 0.410 0.425 0.425 0.425 2,000 850 0.4250 0.388 0.374 0.388 0.388 0.388 2,193 0.3876 6.25%
2020-06-12 0 0.400 0.400 0.435 0.400 0.400 48,000 19,200 0.4000 0.365 0.365 0.397 0.365 0.365 52,630 0.3648 -8.05%
2020-06-11 0 0.435 0.425 0.435 - - 0 0 - 0.397 0.388 0.397 - - 0 - 0.00%
2020-06-10 0 0.435 0.425 0.435 0.435 0.435 2,000 870 0.4350 0.397 0.388 0.397 0.397 0.397 2,193 0.3967 4.82%
2020-06-09 0 0.430 0.430 0.435 - - 0 0 - 0.378 0.378 0.383 - - 0 - 1.18%
2020-06-08 0 0.425 0.420 0.425 0.425 0.430 8,000 3,430 0.4288 0.374 0.370 0.374 0.374 0.378 9,089 0.3774 -2.30%
2020-06-05 0 0.435 0.370 0.440 - - 0 0 - 0.383 0.326 0.387 - - 0 - 0.00%
2020-06-04 0 0.435 0.430 0.435 - - 0 0 - 0.383 0.378 0.383 - - 0 - 0.00%
2020-06-03 0 0.435 0.430 0.435 - - 0 0 - 0.383 0.378 0.383 - - 0 - 0.00%
2020-06-02 0 0.435 0.435 0.440 - - 0 0 - 0.383 0.383 0.387 - - 0 - 1.16%
2020-06-01 0 0.430 0.430 0.435 - - 0 0 - 0.378 0.378 0.383 - - 0 - 0.00%
2020-05-29 0 0.430 0.395 0.440 - - 0 0 - 0.378 0.348 0.387 - - 0 - 0.00%
2020-05-28 0 0.430 0.405 0.430 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2020-05-27 0 0.430 0.430 0.440 0.430 0.430 60,000 25,800 0.4300 0.378 0.378 0.387 0.378 0.378 68,166 0.3785 0.00%
2020-05-26 0 0.430 0.405 0.440 - - 0 0 - 0.378 0.356 0.387 - - 0 - 0.00%
2020-05-25 0 0.430 0.405 0.430 - - 0 0 - 0.378 0.356 0.378 - - 0 - -2.27%
2020-05-22 0 0.440 0.405 0.440 - - 0 0 - 0.387 0.356 0.387 - - 0 - 0.00%
2020-05-21 0 0.440 0.430 0.440 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2020-05-20 0 0.440 0.440 0.445 0.430 0.440 24,000 10,540 0.4392 0.387 0.387 0.392 0.378 0.387 27,266 0.3866 1.15%
2020-05-19 0 0.435 0.435 0.440 0.435 0.435 40,000 17,400 0.4350 0.383 0.383 0.387 0.383 0.383 45,444 0.3829 1.16%
2020-05-18 0 0.430 0.430 0.440 0.425 0.430 34,000 14,550 0.4279 0.378 0.378 0.387 0.374 0.378 38,627 0.3767 0.00%
2020-05-15 0 0.430 0.420 0.430 - - 0 0 - 0.378 0.370 0.378 - - 0 - 0.00%
2020-05-14 0 0.430 0.410 0.430 0.430 0.430 2,000 860 0.4300 0.378 0.361 0.378 0.378 0.378 2,272 0.3785 6.17%
2020-05-13 0 0.405 0.405 0.450 0.405 0.405 30,000 12,150 0.4050 0.356 0.356 0.396 0.356 0.356 34,083 0.3565 -10.00%
2020-05-12 0 0.450 0.415 0.450 - - 0 0 - 0.396 0.365 0.396 - - 0 - -1.10%
2020-05-11 0 0.455 0.425 0.455 - - 0 0 - 0.400 0.374 0.400 - - 0 - 0.00%
2020-05-08 0 0.455 0.425 0.455 - - 0 0 - 0.400 0.374 0.400 - - 0 - 0.00%
2020-05-07 0 0.455 0.425 0.455 - - 0 0 - 0.400 0.374 0.400 - - 0 - -1.09%
2020-05-06 0 0.460 0.420 0.460 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2020-05-05 0 0.460 0.415 0.460 - - 0 0 - 0.405 0.365 0.405 - - 0 - -1.08%
2020-05-04 0 0.465 0.425 0.470 - - 0 0 - 0.409 0.374 0.414 - - 0 - 0.00%
2020-04-29 0 0.465 0.420 0.470 - - 0 0 - 0.409 0.370 0.414 - - 0 - 0.00%
2020-04-28 0 0.465 0.420 0.470 - - 0 0 - 0.409 0.370 0.414 - - 0 - 0.00%
2020-04-27 0 0.465 0.450 0.465 - - 0 0 - 0.409 0.396 0.409 - - 0 - 0.00%
2020-04-24 0 0.465 0.440 0.465 0.445 0.465 64,000 29,660 0.4634 0.409 0.387 0.409 0.392 0.409 72,710 0.4079 8.14%
2020-04-23 0 0.430 0.420 0.430 0.425 0.430 30,000 12,840 0.4280 0.378 0.370 0.378 0.374 0.378 34,083 0.3767 -2.27%
2020-04-22 0 0.440 0.405 0.440 0.440 0.440 6,000 2,640 0.4400 0.387 0.356 0.387 0.387 0.387 6,817 0.3873 1.15%
2020-04-21 0 0.435 0.415 0.435 0.400 0.435 68,000 28,060 0.4126 0.383 0.365 0.383 0.352 0.383 77,255 0.3632 -3.33%
2020-04-20 0 0.450 0.420 0.450 - - 0 0 - 0.396 0.370 0.396 - - 0 - 0.00%
2020-04-17 0 0.450 0.420 0.450 0.400 0.450 528,000 228,120 0.4320 0.396 0.370 0.396 0.352 0.396 599,859 0.3803 0.00%
2020-04-16 0 0.450 0.450 0.480 - - 0 0 - 0.396 0.396 0.422 - - 0 - 0.00%
2020-04-15 0 0.450 0.450 0.480 0.450 0.450 14,000 6,300 0.4500 0.396 0.396 0.422 0.396 0.396 15,905 0.3961 -1.10%
2020-04-14 0 0.455 0.455 0.480 - - 0 0 - 0.400 0.400 0.422 - - 0 - 1.11%
2020-04-09 0 0.450 0.450 0.455 - - 0 0 - 0.396 0.396 0.400 - - 0 - 0.00%
2020-04-08 0 0.450 0.410 0.455 - - 0 0 - 0.396 0.361 0.400 - - 0 - 0.00%
2020-04-07 0 0.450 0.405 0.455 - - 0 0 - 0.396 0.356 0.400 - - 0 - 0.00%
2020-04-06 0 0.450 0.450 0.455 - - 0 0 - 0.396 0.396 0.400 - - 0 - 0.00%
2020-04-03 0 0.450 0.410 0.480 - - 0 0 - 0.396 0.361 0.422 - - 0 - 0.00%
2020-04-02 0 0.450 0.425 0.450 0.450 0.480 150,000 68,700 0.4580 0.396 0.374 0.396 0.396 0.422 170,414 0.4031 -6.25%
2020-04-01 0 0.480 0.425 0.480 0.470 0.480 8,000 3,780 0.4725 0.422 0.374 0.422 0.414 0.422 9,089 0.4159 0.00%
2020-03-31 0 0.480 0.430 0.480 - - 0 0 - 0.422 0.378 0.422 - - 0 - 0.00%
2020-03-30 0 0.480 0.430 0.480 - - 0 0 - 0.422 0.378 0.422 - - 0 - 0.00%
2020-03-27 0 0.480 0.440 0.480 - - 0 0 - 0.422 0.387 0.422 - - 0 - 0.00%
2020-03-26 0 0.480 0.450 0.480 - - 0 0 - 0.422 0.396 0.422 - - 0 - 0.00%
2020-03-25 0 0.480 0.450 0.480 0.480 0.480 8,000 3,840 0.4800 0.422 0.396 0.422 0.422 0.422 9,089 0.4225 2.13%
2020-03-24 0 0.470 0.450 0.480 - - 0 0 - 0.414 0.396 0.422 - - 0 - 0.00%
2020-03-23 0 0.470 0.460 0.480 0.450 0.470 22,000 9,940 0.4518 0.414 0.405 0.422 0.396 0.414 24,994 0.3977 0.00%
2020-03-20 0 0.470 0.450 0.470 0.460 0.500 12,000 5,760 0.4800 0.414 0.396 0.414 0.405 0.440 13,633 0.4225 2.17%
2020-03-19 0 0.460 0.460 0.480 0.460 0.485 54,000 25,670 0.4754 0.405 0.405 0.422 0.405 0.427 61,349 0.4184 -6.12%
2020-03-18 0 0.490 0.470 0.490 0.450 0.490 42,000 19,400 0.4619 0.431 0.414 0.431 0.396 0.431 47,716 0.4066 0.00%
2020-03-17 0 0.490 0.485 0.490 0.460 0.490 96,000 46,680 0.4863 0.431 0.427 0.431 0.405 0.431 109,065 0.4280 2.08%
2020-03-16 0 0.480 0.460 0.480 - - 0 0 - 0.422 0.405 0.422 - - 0 - -3.03%
2020-03-13 0 0.495 0.465 0.490 0.490 0.500 36,000 17,790 0.4942 0.436 0.409 0.431 0.431 0.440 40,899 0.4350 1.02%
2020-03-12 0 0.490 0.480 0.490 0.490 0.490 36,000 17,640 0.4900 0.431 0.422 0.431 0.431 0.431 40,899 0.4313 -2.00%
2020-03-11 0 0.500 0.485 0.500 - - 0 0 - 0.440 0.427 0.440 - - 0 - 0.00%
2020-03-10 0 0.500 0.470 0.500 0.465 0.500 320,000 156,450 0.4889 0.440 0.414 0.440 0.409 0.440 363,551 0.4303 2.04%
2020-03-09 0 0.490 0.490 0.500 0.490 0.500 30,000 14,720 0.4907 0.431 0.431 0.440 0.431 0.440 34,083 0.4319 0.00%
2020-03-06 0 0.490 0.490 0.500 - - 0 0 - 0.431 0.431 0.440 - - 0 - 0.00%
2020-03-05 0 0.490 0.490 0.500 0.490 0.500 58,000 28,600 0.4931 0.431 0.431 0.440 0.431 0.440 65,894 0.4340 -2.00%
2020-03-04 0 0.500 0.490 0.500 - - 0 0 - 0.440 0.431 0.440 - - 0 - 0.00%
2020-03-03 0 0.500 0.490 0.500 - - 0 0 - 0.440 0.431 0.440 - - 0 - 0.00%
2020-03-02 0 0.500 0.490 0.500 0.500 0.500 4,000 2,000 0.5000 0.440 0.431 0.440 0.440 0.440 4,544 0.4401 0.00%
2020-02-28 0 0.500 0.485 0.500 0.500 0.500 2,000 1,000 0.5000 0.440 0.427 0.440 0.440 0.440 2,272 0.4401 0.00%
2020-02-27 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.440 0.431 0.440 0.440 0.440 9,089 0.4401 0.00%
2020-02-26 0 0.500 0.490 0.500 - - 0 0 - 0.440 0.431 0.440 - - 0 - 0.00%
2020-02-25 0 0.500 0.490 0.500 0.490 0.500 16,000 7,880 0.4925 0.440 0.431 0.440 0.431 0.440 18,178 0.4335 1.01%
2020-02-24 0 0.495 0.490 0.500 0.490 0.495 340,000 167,950 0.4940 0.436 0.431 0.440 0.431 0.436 386,273 0.4348 1.02%
2020-02-21 0 0.490 0.485 0.490 0.490 0.490 30,000 14,700 0.4900 0.431 0.427 0.431 0.431 0.431 34,083 0.4313 0.00%
2020-02-20 0 0.490 0.485 0.520 0.490 0.490 20,000 9,800 0.4900 0.431 0.427 0.458 0.431 0.431 22,722 0.4313 0.00%
2020-02-19 0 0.490 0.490 0.520 0.490 0.490 16,000 7,840 0.4900 0.431 0.431 0.458 0.431 0.431 18,178 0.4313 0.00%
2020-02-18 0 0.490 0.490 0.520 - - 0 0 - 0.431 0.431 0.458 - - 0 - 0.00%
2020-02-17 0 0.490 0.490 0.520 - - 0 0 - 0.431 0.431 0.458 - - 0 - 4.26%
2020-02-14 0 0.470 0.470 0.490 0.470 0.490 516,000 247,600 0.4798 0.414 0.414 0.431 0.414 0.431 586,225 0.4224 -6.00%
2020-02-13 0 0.500 0.490 0.500 0.500 0.500 6,000 3,000 0.5000 0.440 0.431 0.440 0.440 0.440 6,817 0.4401 0.00%
2020-02-12 0 0.500 0.495 0.500 0.500 0.500 16,000 8,000 0.5000 0.440 0.436 0.440 0.440 0.440 18,178 0.4401 0.00%
2020-02-11 0 0.500 0.490 0.500 0.500 0.500 6,000 3,000 0.5000 0.440 0.431 0.440 0.440 0.440 6,817 0.4401 1.01%
2020-02-10 0 0.495 0.490 0.495 0.495 0.500 10,000 4,980 0.4980 0.436 0.431 0.436 0.436 0.440 11,361 0.4383 3.13%
2020-02-07 0 0.480 0.480 0.500 0.480 0.500 124,000 59,890 0.4830 0.422 0.422 0.440 0.422 0.440 140,876 0.4251 -2.04%
2020-02-06 0 0.490 0.485 0.500 0.490 0.495 100,000 49,100 0.4910 0.431 0.427 0.440 0.431 0.436 113,610 0.4322 -2.00%
2020-02-05 0 0.500 0.495 0.500 0.495 0.500 8,000 3,990 0.4988 0.440 0.436 0.440 0.436 0.440 9,089 0.4390 1.01%
2020-02-04 0 0.495 0.490 0.500 0.490 0.495 46,000 22,640 0.4922 0.436 0.431 0.440 0.431 0.436 52,260 0.4332 0.00%
2020-02-03 0 0.495 0.490 0.500 0.495 0.495 20,000 9,900 0.4950 0.436 0.431 0.440 0.436 0.436 22,722 0.4357 0.00%
2020-01-31 0 0.495 0.465 0.500 0.495 0.495 2,000 990 0.4950 0.436 0.409 0.440 0.436 0.436 2,272 0.4357 5.32%
2020-01-30 0 0.470 0.465 0.500 0.470 0.500 28,000 13,530 0.4832 0.414 0.409 0.440 0.414 0.440 31,811 0.4253 -6.00%
2020-01-29 0 0.500 0.475 0.500 0.460 0.500 8,000 3,840 0.4800 0.440 0.418 0.440 0.405 0.440 9,089 0.4225 0.00%
2020-01-24 0 0.500 0.460 0.500 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2020-01-23 0 0.500 0.470 0.500 0.500 0.500 10,000 5,000 0.5000 0.440 0.414 0.440 0.440 0.440 11,361 0.4401 -3.85%
2020-01-22 0 0.520 0.490 0.520 0.490 0.520 102,000 50,040 0.4906 0.458 0.431 0.458 0.431 0.458 115,882 0.4318 6.12%
2020-01-21 0 0.490 0.490 0.820 0.490 0.490 40,000 19,600 0.4900 0.431 0.431 0.722 0.431 0.431 45,444 0.4313 -5.77%
2020-01-20 0 0.520 0.490 0.520 0.495 0.520 92,000 45,590 0.4955 0.458 0.431 0.458 0.436 0.458 104,521 0.4362 4.00%
2020-01-17 0 0.500 0.510 0.520 - - 0 0 - 0.440 0.449 0.458 - - 0 - 0.00%
2020-01-16 0 0.500 0.495 0.500 0.500 0.500 158,000 79,000 0.5000 0.440 0.436 0.440 0.440 0.440 179,503 0.4401 2.04%
2020-01-15 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.431 0.431 0.440 0.431 0.431 11,361 0.4313 -2.00%
2020-01-14 0 0.500 0.490 0.500 - - 0 0 - 0.440 0.431 0.440 - - 0 - 0.00%
2020-01-13 0 0.500 0.465 0.500 0.490 0.500 102,000 50,150 0.4917 0.440 0.409 0.440 0.431 0.440 115,882 0.4328 0.00%
2020-01-10 0 0.500 0.495 0.500 0.490 0.500 64,000 31,550 0.4930 0.440 0.436 0.440 0.431 0.440 72,710 0.4339 2.04%
2020-01-09 0 0.490 0.490 0.520 0.490 0.500 80,000 39,600 0.4950 0.431 0.431 0.458 0.431 0.440 90,888 0.4357 -2.00%
2020-01-08 0 0.500 0.495 0.520 - - 0 0 - 0.440 0.436 0.458 - - 0 - 0.00%
2020-01-07 0 0.500 0.490 0.500 0.495 0.500 24,000 11,900 0.4958 0.440 0.431 0.440 0.436 0.440 27,266 0.4364 0.00%
2020-01-06 0 0.500 0.495 0.500 0.495 0.500 32,000 15,930 0.4978 0.440 0.436 0.440 0.436 0.440 36,355 0.4382 2.04%
2020-01-03 0 0.490 0.490 0.510 - - 0 0 - 0.431 0.431 0.449 - - 0 - 0.00%
2020-01-02 0 0.490 0.485 0.500 0.490 0.510 140,000 68,990 0.4928 0.431 0.427 0.440 0.431 0.449 159,053 0.4338 -2.00%
2019-12-31 0 0.500 0.470 0.510 - - 0 0 - 0.440 0.414 0.449 - - 0 - 0.00%
2019-12-30 0 0.500 0.470 0.500 0.500 0.500 4,000 2,000 0.5000 0.440 0.414 0.440 0.440 0.440 4,544 0.4401 1.01%
2019-12-27 0 0.495 0.470 0.520 - - 0 0 - 0.436 0.414 0.458 - - 0 - 0.00%
2019-12-24 0 0.495 0.495 0.520 0.495 0.495 60,000 29,700 0.4950 0.436 0.436 0.458 0.436 0.436 68,166 0.4357 -1.00%
2019-12-23 0 0.500 0.470 0.520 - - 0 0 - 0.440 0.414 0.458 - - 0 - 0.00%
2019-12-20 0 0.500 0.470 0.520 - - 0 0 - 0.440 0.414 0.458 - - 0 - 0.00%
2019-12-19 0 0.500 0.495 0.520 - - 0 0 - 0.440 0.436 0.458 - - 0 - 0.00%
2019-12-18 0 0.500 0.500 0.520 0.495 0.500 118,000 58,470 0.4955 0.440 0.440 0.458 0.436 0.440 134,059 0.4362 0.00%
2019-12-17 0 0.500 0.475 0.500 0.500 0.510 30,000 15,100 0.5033 0.440 0.418 0.440 0.440 0.449 34,083 0.4430 0.00%
2019-12-16 0 0.500 0.485 0.520 0.500 0.500 30,000 15,000 0.5000 0.440 0.427 0.458 0.440 0.440 34,083 0.4401 0.00%
2019-12-13 0 0.500 0.470 0.500 - - 0 0 - 0.440 0.414 0.440 - - 0 - 0.00%
2019-12-12 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.440 0.440 0.458 0.440 0.440 4,544 0.4401 0.00%
2019-12-11 0 0.500 0.500 0.520 - - 0 0 - 0.440 0.440 0.458 - - 0 - 0.00%
2019-12-10 0 0.500 0.500 0.520 - - 0 0 - 0.440 0.440 0.458 - - 0 - 0.00%
2019-12-09 0 0.500 0.495 0.500 0.500 0.500 20,000 10,000 0.5000 0.440 0.436 0.440 0.440 0.440 22,722 0.4401 0.00%
2019-12-06 0 0.500 0.495 0.500 0.500 0.500 14,000 7,000 0.5000 0.440 0.436 0.440 0.440 0.440 15,905 0.4401 0.00%
2019-12-05 0 0.500 0.500 0.520 - - 0 0 - 0.440 0.440 0.458 - - 0 - 0.00%
2019-12-04 0 0.500 0.500 0.520 - - 0 0 - 0.440 0.440 0.458 - - 0 - 0.00%
2019-12-03 0 0.500 0.500 0.520 - - 0 0 - 0.440 0.440 0.458 - - 0 - 1.01%
2019-12-02 0 0.495 0.490 0.500 0.495 0.500 150,000 74,500 0.4967 0.436 0.431 0.440 0.436 0.440 170,414 0.4372 0.00%
2019-11-29 0 0.495 0.490 0.520 - - 0 0 - 0.436 0.431 0.458 - - 0 - 0.00%
2019-11-28 0 0.495 0.495 0.520 - - 0 0 - 0.436 0.436 0.458 - - 0 - 0.00%
2019-11-27 0 0.495 0.495 0.520 - - 0 0 - 0.436 0.436 0.458 - - 0 - 1.02%
2019-11-26 0 0.490 0.485 0.520 0.485 0.490 324,000 158,750 0.4900 0.431 0.427 0.458 0.427 0.431 368,095 0.4313 -3.92%
2019-11-25 0 0.510 0.490 0.520 - - 0 0 - 0.449 0.431 0.458 - - 0 - 0.00%
2019-11-22 0 0.510 0.490 0.520 - - 0 0 - 0.449 0.431 0.458 - - 0 - 0.00%
2019-11-21 0 0.510 0.495 0.520 - - 0 0 - 0.449 0.436 0.458 - - 0 - 0.00%
2019-11-20 0 0.510 0.500 0.510 0.510 0.510 10,000 5,100 0.5100 0.449 0.440 0.449 0.449 0.449 11,361 0.4489 3.03%
2019-11-19 0 0.495 0.490 0.520 0.495 0.495 30,000 14,850 0.4950 0.436 0.431 0.458 0.436 0.436 34,083 0.4357 1.02%
2019-11-18 0 0.490 0.485 0.495 0.485 0.510 160,000 78,330 0.4896 0.431 0.427 0.436 0.427 0.449 181,775 0.4309 -2.00%
2019-11-15 0 0.500 0.500 0.520 0.500 0.500 2,000 1,000 0.5000 0.440 0.440 0.458 0.440 0.440 2,272 0.4401 -5.66%
2019-11-14 0 0.530 0.500 0.530 - - 0 0 - 0.467 0.440 0.467 - - 0 - -1.85%
2019-11-13 0 0.540 0.540 0.600 0.520 0.820 186,000 97,480 0.5241 0.475 0.475 0.528 0.458 0.722 211,314 0.4613 5.88%
2019-11-12 0 0.510 0.500 0.520 - - 0 0 - 0.449 0.440 0.458 - - 0 - 0.00%
2019-11-11 0 0.510 0.500 0.510 0.510 0.510 10,000 5,100 0.5100 0.449 0.440 0.449 0.449 0.449 11,361 0.4489 0.00%
2019-11-08 0 0.510 0.485 0.520 - - 0 0 - 0.449 0.427 0.458 - - 0 - 0.00%
2019-11-07 0 0.510 0.500 0.520 - - 0 0 - 0.449 0.440 0.458 - - 0 - 0.00%
2019-11-06 0 0.510 0.500 0.520 - - 0 0 - 0.449 0.440 0.458 - - 0 - 0.00%
2019-11-05 0 0.510 0.500 0.520 - - 0 0 - 0.449 0.440 0.458 - - 0 - 0.00%
2019-11-04 0 0.510 0.500 0.510 0.510 0.520 58,000 29,720 0.5124 0.449 0.440 0.449 0.449 0.458 65,894 0.4510 2.00%
2019-11-01 0 0.500 0.500 0.510 0.500 0.520 90,000 46,120 0.5124 0.440 0.440 0.449 0.440 0.458 102,249 0.4511 -1.96%
2019-10-31 0 0.510 0.500 0.520 - - 0 0 - 0.449 0.440 0.458 - - 0 - 0.00%
2019-10-30 0 0.510 0.500 0.820 - - 0 0 - 0.449 0.440 0.722 - - 0 - 0.00%
2019-10-29 0 0.510 0.500 0.520 - - 0 0 - 0.449 0.440 0.458 - - 0 - 0.00%
2019-10-28 0 0.510 0.500 0.510 - - 0 0 - 0.449 0.440 0.449 - - 0 - 0.00%
2019-10-25 0 0.510 0.490 0.510 - - 0 0 - 0.449 0.431 0.449 - - 0 - 0.00%
2019-10-24 0 0.510 0.495 0.510 0.480 0.510 130,000 64,220 0.4940 0.449 0.436 0.449 0.422 0.449 147,692 0.4348 0.00%
2019-10-23 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.449 0.440 0.449 0.449 0.449 22,722 0.4489 2.00%
2019-10-22 0 0.500 0.500 0.510 - - 0 0 - 0.440 0.440 0.449 - - 0 - 0.00%
2019-10-21 0 0.500 0.500 0.520 - - 0 0 - 0.440 0.440 0.458 - - 0 - 0.00%
2019-10-18 0 0.500 0.495 0.520 - - 0 0 - 0.440 0.436 0.458 - - 0 - 0.00%
2019-10-17 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.440 0.440 0.458 0.440 0.440 11,361 0.4401 -1.96%
2019-10-16 0 0.510 0.500 0.520 0.485 0.510 16,000 7,920 0.4950 0.449 0.440 0.458 0.427 0.449 18,178 0.4357 0.00%
2019-10-15 0 0.510 0.490 0.520 - - 0 0 - 0.449 0.431 0.458 - - 0 - 0.00%
2019-10-14 0 0.510 0.500 0.520 0.480 0.510 108,000 52,830 0.4892 0.449 0.440 0.458 0.422 0.449 122,698 0.4306 0.00%
2019-10-11 0 0.510 0.500 0.510 - - 0 0 - 0.449 0.440 0.449 - - 0 - 0.00%
2019-10-10 0 0.510 0.500 0.510 - - 0 0 - 0.449 0.440 0.449 - - 0 - 0.00%
2019-10-09 0 0.510 0.500 0.510 - - 0 0 - 0.449 0.440 0.449 - - 0 - 0.00%
2019-10-08 0 0.510 0.500 0.510 0.510 0.510 10,000 5,100 0.5100 0.449 0.440 0.449 0.449 0.449 11,361 0.4489 2.00%
2019-10-04 0 0.500 0.490 0.510 0.500 0.500 38,000 19,000 0.5000 0.440 0.431 0.449 0.440 0.440 43,172 0.4401 -1.96%
2019-10-03 0 0.510 0.510 0.520 - - 0 0 - 0.449 0.449 0.458 - - 0 - 0.00%
2019-10-02 0 0.510 0.485 0.510 0.510 0.510 8,000 4,080 0.5100 0.449 0.427 0.449 0.449 0.449 9,089 0.4489 0.00%
2019-09-30 0 0.510 0.485 0.510 0.510 0.510 106,000 54,060 0.5100 0.449 0.427 0.449 0.449 0.449 120,426 0.4489 0.00%
2019-09-27 0 0.510 0.510 0.550 - - 0 0 - 0.449 0.449 0.484 - - 0 - 2.00%
2019-09-26 0 0.500 0.500 0.550 - - 0 0 - 0.440 0.440 0.484 - - 0 - 0.00%
2019-09-25 0 0.500 0.500 0.640 - - 0 0 - 0.440 0.440 0.563 - - 0 - 0.00%
2019-09-24 0 0.500 0.500 0.520 0.500 0.520 80,000 41,180 0.5148 0.440 0.440 0.458 0.440 0.458 90,888 0.4531 -1.96%
2019-09-23 0 0.510 0.485 0.530 - - 0 0 - 0.449 0.427 0.467 - - 0 - 0.00%
2019-09-20 0 0.510 0.485 0.510 0.480 0.510 736,000 356,940 0.4850 0.449 0.427 0.449 0.422 0.449 836,166 0.4269 0.00%
2019-09-19 0 0.510 0.490 0.510 0.480 0.510 986,000 484,930 0.4918 0.449 0.431 0.449 0.422 0.449 1,120,190 0.4329 -3.77%
2019-09-18 0 0.530 0.480 0.540 - - 0 0 - 0.467 0.422 0.475 - - 0 - 0.00%
2019-09-17 0 0.530 0.500 0.550 0.530 0.530 10,000 5,300 0.5300 0.467 0.440 0.484 0.467 0.467 11,361 0.4665 -1.85%
2019-09-16 0 0.540 0.510 0.540 - - 0 0 - 0.475 0.449 0.475 - - 0 - 0.00%
2019-09-13 0 0.540 0.500 0.550 - - 0 0 - 0.475 0.440 0.484 - - 0 - 0.00%
2019-09-12 0 0.540 0.480 0.550 - - 0 0 - 0.475 0.422 0.484 - - 0 - 0.00%
2019-09-11 0 0.540 0.500 0.550 - - 0 0 - 0.475 0.440 0.484 - - 0 - 0.00%
2019-09-10 0 0.540 0.490 0.550 - - 0 0 - 0.475 0.431 0.484 - - 0 - 0.00%
2019-09-09 0 0.540 0.500 0.550 - - 0 0 - 0.475 0.440 0.484 - - 0 - 0.00%
2019-09-06 0 0.540 0.500 0.550 - - 0 0 - 0.475 0.440 0.484 - - 0 - 0.00%
2019-09-05 0 0.540 0.500 0.550 - - 0 0 - 0.475 0.440 0.484 - - 0 - 0.00%
2019-09-04 0 0.540 0.500 0.550 0.540 0.550 24,000 13,000 0.5417 0.475 0.440 0.484 0.475 0.484 27,266 0.4768 3.85%
2019-09-03 0 0.520 0.510 0.550 - - 0 0 - 0.458 0.449 0.484 - - 0 - 0.00%
2019-09-02 0 0.520 0.510 0.550 - - 0 0 - 0.458 0.449 0.484 - - 0 - 0.00%
2019-08-30 0 0.520 0.510 0.550 0.520 0.520 24,000 12,480 0.5200 0.458 0.449 0.484 0.458 0.458 27,266 0.4577 -5.45%
2019-08-29 0 0.550 0.520 0.590 - - 0 0 - 0.484 0.458 0.519 - - 0 - 0.00%
2019-08-28 0 0.550 0.520 0.630 0.510 0.630 108,000 59,540 0.5513 0.484 0.458 0.555 0.449 0.555 122,698 0.4853 0.00%
2019-08-27 0 0.550 0.510 0.550 0.510 0.550 14,000 7,300 0.5214 0.484 0.449 0.484 0.449 0.484 15,905 0.4590 3.77%
2019-08-26 0 0.530 0.500 0.530 0.530 0.530 6,000 3,180 0.5300 0.467 0.440 0.467 0.467 0.467 6,817 0.4665 0.00%
2019-08-23 0 0.530 0.500 0.530 - - 0 0 - 0.467 0.440 0.467 - - 0 - 0.00%
2019-08-22 0 0.530 0.510 0.530 0.510 0.530 92,000 47,300 0.5141 0.467 0.449 0.467 0.449 0.467 104,521 0.4525 0.00%
2019-08-21 0 0.530 0.510 0.530 0.520 0.530 14,000 7,400 0.5286 0.467 0.449 0.467 0.458 0.467 15,905 0.4653 1.92%
2019-08-20 0 0.520 0.510 0.530 - - 0 0 - 0.458 0.449 0.467 - - 0 - 0.00%
2019-08-19 0 0.520 0.510 0.530 0.520 0.530 80,000 42,100 0.5263 0.458 0.449 0.467 0.458 0.467 90,888 0.4632 -1.89%
2019-08-16 0 0.530 0.500 0.530 0.510 0.530 14,000 7,220 0.5157 0.467 0.440 0.467 0.449 0.467 15,905 0.4539 7.07%
2019-08-15 0 0.495 0.495 0.530 0.495 0.500 180,000 89,200 0.4956 0.436 0.436 0.467 0.436 0.440 204,497 0.4362 -1.00%
2019-08-14 0 0.500 0.500 0.530 - - 0 0 - 0.440 0.440 0.467 - - 0 - 0.00%
2019-08-13 0 0.500 0.500 0.530 0.500 0.510 120,000 60,480 0.5040 0.440 0.440 0.467 0.440 0.449 136,331 0.4436 -3.85%
2019-08-12 0 0.520 0.520 0.540 - - 0 0 - 0.458 0.458 0.475 - - 0 - 1.96%
2019-08-09 0 0.510 0.510 0.520 0.510 0.520 140,000 72,100 0.5150 0.449 0.449 0.458 0.449 0.458 159,053 0.4533 0.00%
2019-08-08 0 0.510 0.510 0.540 0.510 0.520 98,000 50,780 0.5182 0.449 0.449 0.475 0.449 0.458 111,337 0.4561 -1.92%
2019-08-07 0 0.520 0.485 0.530 0.520 0.530 50,000 26,260 0.5252 0.458 0.427 0.467 0.458 0.467 56,805 0.4623 -1.89%
2019-08-06 0 0.530 0.520 0.530 0.530 0.530 64,000 33,920 0.5300 0.467 0.458 0.467 0.467 0.467 72,710 0.4665 0.00%
2019-08-05 0 0.530 0.520 0.530 0.530 0.530 38,000 20,140 0.5300 0.467 0.458 0.467 0.467 0.467 43,172 0.4665 0.00%
2019-08-02 0 0.530 0.510 0.530 0.530 0.540 88,000 46,720 0.5309 0.467 0.449 0.467 0.467 0.475 99,976 0.4673 -1.85%
2019-08-01 0 0.540 0.530 0.540 0.540 0.540 54,000 29,160 0.5400 0.475 0.467 0.475 0.475 0.475 61,349 0.4753 0.00%
2019-07-31 0 0.540 0.530 0.580 - - 0 0 - 0.475 0.467 0.511 - - 0 - 0.00%
2019-07-30 0 0.540 0.510 0.540 0.510 0.540 270,000 141,800 0.5252 0.475 0.449 0.475 0.449 0.475 306,746 0.4623 3.85%
2019-07-29 0 0.520 0.520 0.630 - - 0 0 - 0.458 0.458 0.555 - - 0 - 1.96%
2019-07-26 0 0.510 0.510 0.540 - - 0 0 - 0.449 0.449 0.475 - - 0 - 0.00%
2019-07-25 0 0.510 0.510 0.550 0.510 0.520 30,000 15,580 0.5193 0.449 0.449 0.484 0.449 0.458 34,083 0.4571 -7.27%
2019-07-24 0 0.550 0.520 0.550 0.540 0.550 52,000 28,120 0.5408 0.484 0.458 0.484 0.475 0.484 59,077 0.4760 7.84%
2019-07-23 0 0.510 0.500 0.520 0.510 0.520 260,000 134,200 0.5162 0.449 0.440 0.458 0.449 0.458 295,385 0.4543 -5.56%
2019-07-22 0 0.540 0.510 0.540 0.500 0.540 302,000 153,520 0.5083 0.475 0.449 0.475 0.440 0.475 343,101 0.4474 0.00%
2019-07-19 0 0.540 0.510 0.540 0.490 0.540 538,000 274,020 0.5093 0.475 0.449 0.475 0.431 0.475 611,220 0.4483 1.89%
2019-07-18 0 0.530 0.530 0.590 0.500 0.530 86,000 44,440 0.5167 0.467 0.467 0.519 0.440 0.467 97,704 0.4548 -3.64%
2019-07-17 0 0.550 0.520 0.550 0.550 0.550 50,000 27,500 0.5500 0.484 0.458 0.484 0.484 0.484 56,805 0.4841 -6.78%
2019-07-16 0 0.590 0.550 0.590 - - 0 0 - 0.519 0.484 0.519 - - 0 - -1.67%
2019-07-15 0 0.600 0.560 0.600 - - 0 0 - 0.528 0.493 0.528 - - 0 - 0.00%
2019-07-12 0 0.600 0.580 0.640 - - 0 0 - 0.528 0.511 0.563 - - 0 - 0.00%
2019-07-11 0 0.600 0.550 0.600 0.550 0.600 22,000 12,200 0.5545 0.528 0.484 0.528 0.484 0.528 24,994 0.4881 1.69%
2019-07-10 0 0.590 0.550 0.630 - - 0 0 - 0.519 0.484 0.555 - - 0 - 0.00%
2019-07-09 0 0.590 0.550 0.590 - - 0 0 - 0.519 0.484 0.519 - - 0 - 0.00%
2019-07-08 0 0.590 0.560 0.630 - - 0 0 - 0.519 0.493 0.555 - - 0 - 0.00%
2019-07-05 0 0.590 0.590 0.630 - - 0 0 - 0.519 0.519 0.555 - - 0 - 0.00%
2019-07-04 0 0.590 0.570 0.620 - - 0 0 - 0.519 0.502 0.546 - - 0 - 0.00%
2019-07-03 0 0.590 0.570 0.620 - - 0 0 - 0.519 0.502 0.546 - - 0 - 0.00%
2019-07-02 0 0.590 0.590 0.650 0.580 0.580 10,000 5,800 0.5800 0.519 0.519 0.572 0.511 0.511 11,361 0.5105 -3.28%
2019-06-28 0 0.610 0.580 0.640 - - 0 0 - 0.537 0.511 0.563 - - 0 - 0.00%
2019-06-27 0 0.610 0.570 0.640 - - 0 0 - 0.537 0.502 0.563 - - 0 - 0.00%
2019-06-26 0 0.610 0.580 0.650 0.610 0.610 4,000 2,440 0.6100 0.537 0.511 0.572 0.537 0.537 4,544 0.5369 -10.29%
2019-06-25 0 0.680 0.570 0.680 0.680 0.680 2,000 1,360 0.6800 0.599 0.502 0.599 0.599 0.599 2,272 0.5985 7.94%
2019-06-24 0 0.630 0.570 0.640 - - 0 0 - 0.555 0.502 0.563 - - 0 - 0.00%
2019-06-21 0 0.630 0.570 0.670 - - 0 0 - 0.555 0.502 0.590 - - 0 - 0.00%
2019-06-20 0 0.630 0.560 0.630 - - 0 0 - 0.555 0.493 0.555 - - 0 - 0.00%
2019-06-19 0 0.630 0.580 0.630 0.600 0.630 40,000 25,080 0.6270 0.555 0.511 0.555 0.528 0.555 45,444 0.5519 5.00%
2019-06-18 0 0.600 0.580 0.610 0.600 0.600 52,000 31,200 0.6000 0.528 0.511 0.537 0.528 0.528 59,077 0.5281 -1.64%
2019-06-17 0 0.610 0.540 0.610 0.540 0.610 86,000 48,260 0.5612 0.537 0.475 0.537 0.475 0.537 97,704 0.4939 0.00%
2019-06-14 0 0.610 0.610 0.630 - - 0 0 - 0.537 0.537 0.555 - - 0 - 0.00%
2019-06-13 0 0.610 0.580 0.650 0.610 0.610 26,000 15,860 0.6100 0.537 0.511 0.572 0.537 0.537 29,538 0.5369 -1.61%
2019-06-12 0 0.620 0.590 0.630 0.570 0.620 146,000 86,320 0.5912 0.546 0.519 0.555 0.502 0.546 165,870 0.5204 0.00%
2019-06-11 0 0.620 0.590 0.620 0.590 0.620 24,000 14,280 0.5950 0.546 0.519 0.546 0.519 0.546 27,266 0.5237 5.08%
2019-06-10 0 0.590 0.570 0.600 - - 0 0 - 0.519 0.502 0.528 - - 0 - 0.00%
2019-06-06 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.519 0.519 0.528 0.519 0.519 4,544 0.5193 3.51%
2019-06-05 0 0.570 0.530 0.590 0.570 0.570 6,000 3,420 0.5700 0.502 0.467 0.519 0.502 0.502 6,817 0.5017 0.88%
2019-06-04 0 0.580 0.540 0.600 - - 0 0 - 0.497 0.463 0.514 - - 0 - 0.00%
2019-06-03 0 0.580 0.510 0.620 - - 0 0 - 0.497 0.437 0.532 - - 0 - 0.00%
2019-05-31 0 0.580 0.580 0.630 0.580 0.580 20,000 11,600 0.5800 0.497 0.497 0.540 0.497 0.497 23,325 0.4973 0.00%
2019-05-30 0 0.580 0.560 0.600 0.560 0.580 22,000 12,360 0.5618 0.497 0.480 0.514 0.480 0.497 25,658 0.4817 3.57%
2019-05-29 0 0.560 0.550 0.610 0.530 0.560 68,000 36,560 0.5376 0.480 0.472 0.523 0.454 0.480 79,306 0.4610 1.82%
2019-05-28 0 0.550 0.550 0.680 - - 0 0 - 0.472 0.472 0.583 - - 0 - 0.00%
2019-05-27 0 0.550 0.540 0.560 0.550 0.550 10,000 5,500 0.5500 0.472 0.463 0.480 0.472 0.472 11,663 0.4716 1.85%
2019-05-24 0 0.540 0.540 0.550 - - 0 0 - 0.463 0.463 0.472 - - 0 - 0.00%
2019-05-23 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 0.463 0.454 0.472 0.463 0.463 23,325 0.4630 0.00%
2019-05-22 0 0.540 0.530 0.550 - - 0 0 - 0.463 0.454 0.472 - - 0 - 0.00%
2019-05-21 0 0.540 0.540 0.680 - - 0 0 - 0.463 0.463 0.583 - - 0 - 0.00%
2019-05-20 0 0.540 0.540 0.580 - - 0 0 - 0.463 0.463 0.497 - - 0 - 1.89%
2019-05-17 0 0.530 0.520 0.550 0.530 0.560 152,000 83,420 0.5488 0.454 0.446 0.472 0.454 0.480 177,271 0.4706 -3.64%
2019-05-16 0 0.550 0.550 0.650 - - 0 0 - 0.472 0.472 0.557 - - 0 - 0.00%
2019-05-15 0 0.550 0.540 0.580 0.540 0.690 694,000 417,080 0.6010 0.472 0.463 0.497 0.463 0.592 809,383 0.5153 0.00%
2019-05-14 0 0.550 0.550 0.560 0.550 0.550 26,000 14,300 0.5500 0.472 0.472 0.480 0.472 0.472 30,323 0.4716 0.00%
2019-05-10 0 0.550 0.540 0.550 0.550 0.560 32,000 17,640 0.5513 0.472 0.463 0.472 0.472 0.480 37,320 0.4727 1.85%
2019-05-09 0 0.540 0.520 0.540 0.540 0.550 80,000 43,400 0.5425 0.463 0.446 0.463 0.463 0.472 93,301 0.4652 -1.82%
2019-05-08 0 0.550 0.550 0.580 0.500 0.590 376,000 199,120 0.5296 0.472 0.472 0.497 0.429 0.506 438,513 0.4541 -8.33%
2019-05-07 0 0.600 0.560 0.600 - - 0 0 - 0.514 0.480 0.514 - - 0 - 0.00%
2019-05-06 0 0.600 0.560 0.600 - - 0 0 - 0.514 0.480 0.514 - - 0 - 0.00%
2019-05-03 0 0.600 0.590 0.600 - - 0 0 - 0.514 0.506 0.514 - - 0 - 0.00%
2019-05-02 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.514 0.489 0.514 0.514 0.514 11,663 0.5145 0.00%
2019-04-30 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.514 0.497 0.514 0.514 0.514 11,663 0.5145 0.00%
2019-04-29 0 0.600 0.590 0.600 0.600 0.600 22,000 13,200 0.6000 0.514 0.506 0.514 0.514 0.514 25,658 0.5145 0.00%
2019-04-26 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.514 0.497 0.514 0.514 0.514 11,663 0.5145 0.00%
2019-04-25 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.514 0.514 0.540 0.514 0.514 4,665 0.5145 -1.64%
2019-04-24 0 0.610 0.590 0.610 - - 0 0 - 0.523 0.506 0.523 - - 0 - 0.00%
2019-04-23 0 0.610 0.600 0.610 0.610 0.610 10,000 6,100 0.6100 0.523 0.514 0.523 0.523 0.523 11,663 0.5230 0.00%
2019-04-18 0 0.610 0.610 0.640 0.610 0.610 40,000 24,400 0.6100 0.523 0.523 0.549 0.523 0.523 46,650 0.5230 0.00%
2019-04-17 0 0.610 0.610 0.620 0.610 0.610 48,000 29,280 0.6100 0.523 0.523 0.532 0.523 0.523 55,980 0.5230 0.00%
2019-04-16 0 0.610 0.600 0.610 0.610 0.610 10,000 6,100 0.6100 0.523 0.514 0.523 0.523 0.523 11,663 0.5230 -1.61%
2019-04-15 0 0.620 0.610 0.640 0.620 0.640 68,000 42,320 0.6224 0.532 0.523 0.549 0.532 0.549 79,306 0.5336 -3.12%
2019-04-12 0 0.640 0.610 0.640 0.630 0.640 4,000 2,540 0.6350 0.549 0.523 0.549 0.540 0.549 4,665 0.5445 3.23%
2019-04-11 0 0.620 0.610 0.620 0.620 0.620 50,000 31,000 0.6200 0.532 0.523 0.532 0.532 0.532 58,313 0.5316 -1.59%
2019-04-10 0 0.630 0.630 0.640 0.610 0.650 150,000 93,540 0.6236 0.540 0.540 0.549 0.523 0.557 174,939 0.5347 -4.55%
2019-04-09 0 0.660 0.630 0.660 0.610 0.660 40,000 25,300 0.6325 0.566 0.540 0.566 0.523 0.566 46,650 0.5423 0.00%
2019-04-08 0 0.660 0.630 0.660 0.640 0.660 36,000 23,260 0.6461 0.566 0.540 0.566 0.549 0.566 41,985 0.5540 -1.49%
2019-04-04 0 0.670 0.610 0.680 0.670 0.670 8,000 5,360 0.6700 0.574 0.523 0.583 0.574 0.574 9,330 0.5745 1.52%
2019-04-03 0 0.660 0.650 0.660 0.660 0.660 8,000 5,280 0.6600 0.566 0.557 0.566 0.566 0.566 9,330 0.5659 0.00%
2019-04-02 0 0.660 0.610 0.680 - - 0 0 - 0.566 0.523 0.583 - - 0 - 0.00%
2019-04-01 0 0.660 0.660 0.680 - - 0 0 - 0.566 0.566 0.583 - - 0 - 1.54%
2019-03-29 0 0.650 0.650 0.680 0.620 0.630 100,000 62,500 0.6250 0.557 0.557 0.583 0.532 0.540 116,626 0.5359 -2.99%
2019-03-28 0 0.670 0.650 0.670 - - 0 0 - 0.574 0.557 0.574 - - 0 - 0.00%
2019-03-27 0 0.670 0.650 0.670 - - 0 0 - 0.574 0.557 0.574 - - 0 - 0.00%
2019-03-26 0 0.670 0.650 0.670 - - 0 0 - 0.574 0.557 0.574 - - 0 - 0.00%
2019-03-25 0 0.670 0.650 0.670 - - 0 0 - 0.574 0.557 0.574 - - 0 - -1.47%
2019-03-22 0 0.680 0.640 0.680 - - 0 0 - 0.583 0.549 0.583 - - 0 - 0.00%
2019-03-21 0 0.680 0.660 0.680 0.660 0.680 6,000 4,000 0.6667 0.583 0.566 0.583 0.566 0.583 6,998 0.5716 0.00%
2019-03-20 0 0.680 0.640 0.680 0.630 0.680 32,000 20,500 0.6406 0.583 0.549 0.583 0.540 0.583 37,320 0.5493 6.25%
2019-03-19 0 0.640 0.640 0.680 - - 0 0 - 0.549 0.549 0.583 - - 0 - 0.00%
2019-03-18 0 0.640 0.640 0.680 0.640 0.650 34,000 21,860 0.6429 0.549 0.549 0.583 0.549 0.557 39,653 0.5513 -3.03%
2019-03-15 0 0.660 0.620 0.680 - - 0 0 - 0.566 0.532 0.583 - - 0 - 0.00%
2019-03-14 0 0.660 0.640 0.690 - - 0 0 - 0.566 0.549 0.592 - - 0 - 0.00%
2019-03-13 0 0.660 0.620 0.690 - - 0 0 - 0.566 0.532 0.592 - - 0 - 0.00%
2019-03-12 0 0.660 0.650 0.690 - - 0 0 - 0.566 0.557 0.592 - - 0 - 0.00%
2019-03-11 0 0.660 0.650 0.680 - - 0 0 - 0.566 0.557 0.583 - - 0 - 0.00%
2019-03-08 0 0.660 0.620 0.690 - - 0 0 - 0.566 0.532 0.592 - - 0 - 0.00%
2019-03-07 0 0.660 0.640 0.690 - - 0 0 - 0.566 0.549 0.592 - - 0 - 0.00%
2019-03-06 0 0.660 0.650 0.680 0.620 0.660 12,000 7,740 0.6450 0.566 0.557 0.583 0.532 0.566 13,995 0.5531 -4.35%
2019-03-05 0 0.690 0.620 0.690 - - 0 0 - 0.592 0.532 0.592 - - 0 - 0.00%
2019-03-04 0 0.690 0.630 0.690 - - 0 0 - 0.592 0.540 0.592 - - 0 - 0.00%
2019-03-01 0 0.690 0.640 0.690 - - 0 0 - 0.592 0.549 0.592 - - 0 - -1.43%
2019-02-28 0 0.700 0.650 0.700 0.650 0.700 248,000 163,340 0.6586 0.600 0.557 0.600 0.557 0.600 289,232 0.5647 1.45%
2019-02-27 0 0.690 0.660 0.690 0.650 0.690 192,000 126,820 0.6605 0.592 0.566 0.592 0.557 0.592 223,921 0.5664 1.47%
2019-02-26 0 0.680 0.660 0.680 0.680 0.680 2,000 1,360 0.6800 0.583 0.566 0.583 0.583 0.583 2,333 0.5831 1.49%
2019-02-25 0 0.670 0.660 0.670 0.670 0.670 22,000 14,740 0.6700 0.574 0.566 0.574 0.574 0.574 25,658 0.5745 -1.47%
2019-02-22 0 0.680 0.650 0.680 0.700 0.700 4,000 2,800 0.7000 0.583 0.557 0.583 0.600 0.600 4,665 0.6002 3.03%
2019-02-21 0 0.660 0.660 0.690 0.660 0.660 202,000 133,320 0.6600 0.566 0.566 0.592 0.566 0.566 235,584 0.5659 -4.35%
2019-02-20 0 0.690 0.670 0.690 0.650 0.690 70,000 47,280 0.6754 0.592 0.574 0.592 0.557 0.592 81,638 0.5791 0.00%
2019-02-19 0 0.690 0.660 0.690 0.670 0.690 42,000 28,380 0.6757 0.592 0.566 0.592 0.574 0.592 48,983 0.5794 0.00%
2019-02-18 0 0.690 0.660 0.690 - - 0 0 - 0.592 0.566 0.592 - - 0 - 0.00%
2019-02-15 0 0.690 0.660 0.720 - - 0 0 - 0.592 0.566 0.617 - - 0 - 0.00%
2019-02-14 0 0.690 0.650 0.730 - - 0 0 - 0.592 0.557 0.626 - - 0 - 0.00%
2019-02-13 0 0.690 0.660 0.720 0.680 0.690 70,000 48,200 0.6886 0.592 0.566 0.617 0.583 0.592 81,638 0.5904 2.99%
2019-02-12 0 0.670 0.650 0.660 0.650 0.690 54,000 35,980 0.6663 0.574 0.557 0.566 0.557 0.592 62,978 0.5713 1.52%
2019-02-11 0 0.660 0.650 0.670 0.660 0.720 126,000 84,580 0.6713 0.566 0.557 0.574 0.566 0.617 146,948 0.5756 -8.33%
2019-02-08 0 0.720 0.630 0.720 0.720 0.720 6,000 4,320 0.7200 0.617 0.540 0.617 0.617 0.617 6,998 0.6174 5.88%
2019-02-04 0 0.680 0.620 0.720 - - 0 0 - 0.583 0.532 0.617 - - 0 - 0.00%
2019-02-01 0 0.680 0.620 0.700 0.730 0.730 4,000 2,920 0.7300 0.583 0.532 0.600 0.626 0.626 4,665 0.6259 -1.45%
2019-01-31 0 0.690 0.620 0.690 0.700 0.700 4,000 2,800 0.7000 0.592 0.532 0.592 0.600 0.600 4,665 0.6002 -1.43%
2019-01-30 0 0.700 0.630 0.700 0.690 0.700 6,000 4,160 0.6933 0.600 0.540 0.600 0.592 0.600 6,998 0.5945 0.00%
2019-01-29 0 0.700 0.610 0.700 0.700 0.700 4,000 2,800 0.7000 0.600 0.523 0.600 0.600 0.600 4,665 0.6002 0.00%
2019-01-28 0 0.700 0.620 0.700 - - 0 0 - 0.600 0.532 0.600 - - 0 - 0.00%
2019-01-25 0 0.700 0.640 0.700 0.630 0.700 10,000 6,680 0.6680 0.600 0.549 0.600 0.540 0.600 11,663 0.5728 0.00%
2019-01-24 0 0.700 0.620 0.700 0.700 0.700 2,000 1,400 0.7000 0.600 0.532 0.600 0.600 0.600 2,333 0.6002 2.94%
2019-01-23 0 0.680 0.620 0.680 0.660 0.690 36,000 23,940 0.6650 0.583 0.532 0.583 0.566 0.592 41,985 0.5702 3.03%
2019-01-22 0 0.660 0.620 0.660 0.650 0.680 34,000 22,200 0.6529 0.566 0.532 0.566 0.557 0.583 39,653 0.5599 -1.49%
2019-01-21 0 0.670 0.630 0.670 0.670 0.700 4,000 2,740 0.6850 0.574 0.540 0.574 0.574 0.600 4,665 0.5873 0.00%
2019-01-18 0 0.670 0.630 0.670 - - 0 0 - 0.574 0.540 0.574 - - 0 - -2.90%
2019-01-17 0 0.690 0.630 0.690 0.660 0.690 22,000 14,580 0.6627 0.592 0.540 0.592 0.566 0.592 25,658 0.5683 2.99%
2019-01-16 0 0.670 0.620 0.670 - - 0 0 - 0.574 0.532 0.574 - - 0 - 0.00%
2019-01-15 0 0.670 0.620 0.680 - - 0 0 - 0.574 0.532 0.583 - - 0 - 0.00%
2019-01-14 0 0.670 0.620 0.670 - - 0 0 - 0.574 0.532 0.574 - - 0 - 0.00%
2019-01-11 0 0.670 0.670 0.680 0.630 0.630 2,000 1,260 0.6300 0.574 0.574 0.583 0.540 0.540 2,333 0.5402 0.00%
2019-01-10 0 0.670 0.620 0.680 - - 0 0 - 0.574 0.532 0.583 - - 0 - 0.00%
2019-01-09 0 0.670 0.630 0.680 0.620 0.690 168,000 107,040 0.6371 0.574 0.540 0.583 0.532 0.592 195,931 0.5463 1.52%
2019-01-08 0 0.660 0.610 0.660 0.660 0.830 18,000 12,220 0.6789 0.566 0.523 0.566 0.566 0.712 20,993 0.5821 0.00%
2019-01-07 0 0.660 0.620 0.660 0.610 0.680 112,000 71,760 0.6407 0.566 0.532 0.566 0.523 0.583 130,621 0.5494 -4.35%
2019-01-04 0 0.690 0.620 0.690 0.700 0.700 2,000 1,400 0.7000 0.592 0.532 0.592 0.600 0.600 2,333 0.6002 6.15%
2019-01-03 0 0.650 0.570 0.650 0.680 0.680 6,000 4,080 0.6800 0.557 0.489 0.557 0.583 0.583 6,998 0.5831 4.84%
2019-01-02 0 0.620 0.600 0.620 0.620 0.640 82,000 51,180 0.6241 0.532 0.514 0.532 0.532 0.549 95,633 0.5352 1.64%
2018-12-31 0 0.610 0.590 0.630 0.610 0.610 2,000 1,220 0.6100 0.523 0.506 0.540 0.523 0.523 2,333 0.5230 -7.58%
2018-12-28 0 0.660 0.610 0.660 - - 0 0 - 0.566 0.523 0.566 - - 0 - -4.35%
2018-12-27 0 0.690 0.620 0.690 - - 0 0 - 0.592 0.532 0.592 - - 0 - 0.00%
2018-12-24 0 0.690 0.620 0.690 - - 0 0 - 0.592 0.532 0.592 - - 0 - 0.00%
2018-12-21 0 0.690 0.640 0.690 - - 0 0 - 0.592 0.549 0.592 - - 0 - 0.00%
2018-12-20 0 0.690 0.640 0.690 0.690 0.690 1,630,000 1,124,700 0.6900 0.592 0.549 0.592 0.592 0.592 1,901,000 0.5916 -1.43%
2018-12-19 0 0.700 0.660 0.700 - - 0 0 - 0.600 0.566 0.600 - - 0 - 0.00%
2018-12-18 0 0.700 0.640 0.700 0.650 0.700 20,000 13,460 0.6730 0.600 0.549 0.600 0.557 0.600 23,325 0.5771 0.00%
2018-12-17 0 0.700 0.640 0.700 - - 0 0 - 0.600 0.549 0.600 - - 0 - 0.00%
2018-12-14 0 0.700 0.640 0.700 - - 0 0 - 0.600 0.549 0.600 - - 0 - 0.00%
2018-12-13 0 0.700 0.650 0.700 - - 0 0 - 0.600 0.557 0.600 - - 0 - 0.00%
2018-12-12 0 0.700 0.640 0.700 0.650 0.700 32,000 21,460 0.6706 0.600 0.549 0.600 0.557 0.600 37,320 0.5750 0.00%
2018-12-11 0 0.700 0.640 0.700 - - 0 0 - 0.600 0.549 0.600 - - 0 - 0.00%
2018-12-10 0 0.700 0.650 0.700 0.630 0.700 22,000 14,420 0.6555 0.600 0.557 0.600 0.540 0.600 25,658 0.5620 0.00%
2018-12-07 0 0.700 0.630 0.700 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2018-12-06 0 0.700 0.660 0.700 - - 0 0 - 0.600 0.566 0.600 - - 0 - -2.78%
2018-12-05 0 0.720 0.660 0.720 0.680 0.720 12,000 8,240 0.6867 0.617 0.566 0.617 0.583 0.617 13,995 0.5888 0.00%
2018-12-04 0 0.720 0.660 0.720 - - 0 0 - 0.617 0.566 0.617 - - 0 - 0.00%
2018-12-03 0 0.720 0.660 0.720 0.720 0.720 20,000 14,400 0.7200 0.617 0.566 0.617 0.617 0.617 23,325 0.6174 0.00%
2018-11-30 0 0.720 0.660 0.720 - - 0 0 - 0.617 0.566 0.617 - - 0 - 0.00%
2018-11-29 0 0.720 0.670 0.720 - - 0 0 - 0.617 0.574 0.617 - - 0 - 0.00%
2018-11-28 0 0.720 0.680 0.720 0.650 0.720 30,000 20,700 0.6900 0.617 0.583 0.617 0.557 0.617 34,988 0.5916 -1.37%
2018-11-27 0 0.730 0.650 0.730 0.730 0.730 8,000 5,840 0.7300 0.626 0.557 0.626 0.626 0.626 9,330 0.6259 0.00%
2018-11-26 0 0.730 0.650 0.730 - - 0 0 - 0.626 0.557 0.626 - - 0 - 0.00%
2018-11-23 0 0.730 0.650 0.730 0.710 0.730 8,000 5,800 0.7250 0.626 0.557 0.626 0.609 0.626 9,330 0.6216 1.39%
2018-11-22 0 0.720 0.650 0.720 - - 0 0 - 0.617 0.557 0.617 - - 0 - 0.00%
2018-11-21 0 0.720 0.650 0.720 - - 0 0 - 0.617 0.557 0.617 - - 0 - 0.00%
2018-11-20 0 0.720 0.660 0.720 - - 0 0 - 0.617 0.566 0.617 - - 0 - 0.00%
2018-11-19 0 0.720 0.660 0.720 0.710 0.720 10,000 7,140 0.7140 0.617 0.566 0.617 0.609 0.617 11,663 0.6122 0.00%
2018-11-16 0 0.720 0.650 0.730 - - 0 0 - 0.617 0.557 0.626 - - 0 - 0.00%
2018-11-15 0 0.720 0.650 0.720 0.720 0.720 4,000 2,880 0.7200 0.617 0.557 0.617 0.617 0.617 4,665 0.6174 1.41%
2018-11-14 0 0.710 0.710 0.720 - - 0 0 - 0.609 0.609 0.617 - - 0 - 1.43%
2018-11-13 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.600 0.583 0.600 0.600 0.600 58,313 0.6002 -2.78%
2018-11-12 0 0.720 0.720 0.730 - - 0 0 - 0.617 0.617 0.626 - - 0 - 1.41%
2018-11-09 0 0.710 0.660 0.710 - - 0 0 - 0.609 0.566 0.609 - - 0 - 0.00%
2018-11-08 0 0.710 0.670 0.710 - - 0 0 - 0.609 0.574 0.609 - - 0 - 0.00%
2018-11-07 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.609 0.600 0.609 0.609 0.609 23,325 0.6088 0.00%
2018-11-06 0 0.710 0.700 0.710 0.710 0.710 8,000 5,680 0.7100 0.609 0.600 0.609 0.609 0.609 9,330 0.6088 0.00%
2018-11-05 0 0.710 0.660 0.710 0.680 0.710 120,000 83,780 0.6982 0.609 0.566 0.609 0.583 0.609 139,951 0.5986 -1.39%
2018-11-02 0 0.720 0.690 0.730 0.680 0.730 64,000 45,800 0.7156 0.617 0.592 0.626 0.583 0.626 74,640 0.6136 2.86%
2018-11-01 0 0.700 0.630 0.700 - - 0 0 - 0.600 0.540 0.600 - - 0 - -1.41%
2018-10-31 0 0.710 0.610 0.720 0.710 0.710 26,000 18,460 0.7100 0.609 0.523 0.617 0.609 0.609 30,323 0.6088 0.00%
2018-10-30 0 0.710 0.670 0.710 0.720 0.750 26,000 18,780 0.7223 0.609 0.574 0.609 0.617 0.643 30,323 0.6193 0.00%
2018-10-29 0 0.710 0.710 0.720 0.710 0.710 70,000 49,700 0.7100 0.609 0.609 0.617 0.609 0.609 81,638 0.6088 -4.05%
2018-10-26 0 0.740 0.710 0.740 - - 0 0 - 0.635 0.609 0.635 - - 0 - 0.00%
2018-10-25 0 0.740 0.710 0.740 - - 0 0 - 0.635 0.609 0.635 - - 0 - 0.00%
2018-10-24 0 0.740 0.710 0.740 - - 0 0 - 0.635 0.609 0.635 - - 0 - 0.00%
2018-10-23 0 0.740 0.710 0.740 - - 0 0 - 0.635 0.609 0.635 - - 0 - 0.00%
2018-10-22 0 0.740 0.710 0.740 0.730 0.750 52,000 38,000 0.7308 0.635 0.609 0.635 0.626 0.643 60,645 0.6266 0.00%
2018-10-19 0 0.740 0.710 0.740 - - 0 0 - 0.635 0.609 0.635 - - 0 - -1.33%
2018-10-18 0 0.750 0.710 0.750 - - 0 0 - 0.643 0.609 0.643 - - 0 - 0.00%
2018-10-16 0 0.750 0.710 0.750 - - 0 0 - 0.643 0.609 0.643 - - 0 - 0.00%
2018-10-15 0 0.750 0.710 0.750 0.750 0.750 4,000 3,000 0.7500 0.643 0.609 0.643 0.643 0.643 4,665 0.6431 1.35%
2018-10-12 0 0.740 0.710 0.740 - - 0 0 - 0.635 0.609 0.635 - - 0 - 0.00%
2018-10-11 0 0.740 0.710 0.740 - - 0 0 - 0.635 0.609 0.635 - - 0 - -1.33%
2018-10-10 0 0.750 0.710 0.750 0.740 0.750 34,000 25,200 0.7412 0.643 0.609 0.643 0.635 0.643 39,653 0.6355 0.00%
2018-10-09 0 0.750 0.720 0.750 0.750 0.750 2,000 1,500 0.7500 0.643 0.617 0.643 0.643 0.643 2,333 0.6431 0.00%
2018-10-08 0 0.750 0.710 0.750 0.740 0.750 20,000 14,840 0.7420 0.643 0.609 0.643 0.635 0.643 23,325 0.6362 1.35%
2018-10-05 0 0.740 0.710 0.750 0.740 0.750 102,000 75,500 0.7402 0.635 0.609 0.643 0.635 0.643 118,958 0.6347 -1.33%
2018-10-04 0 0.750 0.720 0.750 0.740 0.750 76,000 56,320 0.7411 0.643 0.617 0.643 0.635 0.643 88,636 0.6354 0.00%
2018-10-03 0 0.750 0.730 0.750 0.720 0.750 96,000 69,740 0.7265 0.643 0.626 0.643 0.617 0.643 111,961 0.6229 0.00%
2018-10-02 0 0.750 0.720 0.750 0.720 0.750 194,000 141,860 0.7312 0.643 0.617 0.643 0.617 0.643 226,254 0.6270 4.17%
2018-09-28 0 0.720 0.700 0.720 0.690 0.720 232,000 163,080 0.7029 0.617 0.600 0.617 0.592 0.617 270,572 0.6027 1.41%
2018-09-27 0 0.710 0.710 0.720 0.710 0.720 26,000 18,660 0.7177 0.609 0.609 0.617 0.609 0.617 30,323 0.6154 0.00%
2018-09-26 0 0.710 0.700 0.710 0.690 0.710 110,000 77,160 0.7015 0.609 0.600 0.609 0.592 0.609 128,288 0.6015 0.00%
2018-09-24 0 0.710 0.700 0.710 0.710 0.720 46,000 32,760 0.7122 0.609 0.600 0.609 0.609 0.617 53,648 0.6106 2.90%
2018-09-21 0 0.690 0.680 0.710 - - 0 0 - 0.592 0.583 0.609 - - 0 - 0.00%
2018-09-20 0 0.690 0.680 0.710 - - 0 0 - 0.592 0.583 0.609 - - 0 - 0.00%
2018-09-19 0 0.690 0.690 0.700 0.680 0.690 328,000 226,060 0.6892 0.592 0.592 0.600 0.583 0.592 382,532 0.5910 2.99%
2018-09-18 0 0.670 0.670 0.690 0.660 0.680 176,000 117,700 0.6688 0.574 0.574 0.592 0.566 0.583 205,261 0.5734 -1.47%
2018-09-17 0 0.680 0.680 0.700 0.670 0.690 362,000 244,760 0.6761 0.583 0.583 0.600 0.574 0.592 422,185 0.5797 0.00%
2018-09-14 0 0.680 0.670 0.690 0.660 0.720 868,000 595,620 0.6862 0.583 0.574 0.592 0.566 0.617 1,012,312 0.5884 -5.56%
2018-09-13 0 0.720 0.720 0.730 0.720 0.720 226,000 162,720 0.7200 0.617 0.617 0.626 0.617 0.617 263,574 0.6174 1.41%
2018-09-12 0 0.710 0.700 0.710 0.710 0.710 130,000 92,300 0.7100 0.609 0.600 0.609 0.609 0.609 151,613 0.6088 0.00%
2018-09-11 0 0.710 0.710 0.720 0.710 0.720 118,000 84,500 0.7161 0.609 0.609 0.617 0.609 0.617 137,618 0.6140 -1.39%
2018-09-10 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.617 0.609 0.617 0.617 0.617 23,325 0.6174 -1.37%
2018-09-07 0 0.730 0.710 0.740 - - 0 0 - 0.626 0.609 0.635 - - 0 - 0.00%
2018-09-06 0 0.730 0.730 0.740 0.720 0.720 20,000 14,400 0.7200 0.626 0.626 0.635 0.617 0.617 23,325 0.6174 -1.35%
2018-09-05 0 0.740 0.740 0.750 0.740 0.740 60,000 44,400 0.7400 0.635 0.635 0.643 0.635 0.635 69,975 0.6345 0.00%
2018-09-04 0 0.740 0.740 0.750 0.740 0.750 30,000 22,300 0.7433 0.635 0.635 0.643 0.635 0.643 34,988 0.6374 0.00%
2018-09-03 0 0.740 0.740 0.750 0.740 0.750 64,000 47,520 0.7425 0.635 0.635 0.643 0.635 0.643 74,640 0.6367 1.37%
2018-08-31 0 0.730 0.730 0.760 0.720 0.720 16,000 11,520 0.7200 0.626 0.626 0.652 0.617 0.617 18,660 0.6174 -1.35%
2018-08-30 0 0.740 0.720 0.760 - - 0 0 - 0.635 0.617 0.652 - - 0 - 0.00%
2018-08-29 0 0.740 0.730 0.740 0.740 0.740 320,000 236,800 0.7400 0.635 0.626 0.635 0.635 0.635 373,202 0.6345 2.78%
2018-08-28 0 0.720 0.710 0.730 0.720 0.720 40,000 28,800 0.7200 0.617 0.609 0.626 0.617 0.617 46,650 0.6174 0.00%
2018-08-27 0 0.720 0.720 0.750 0.710 0.750 70,000 50,420 0.7203 0.617 0.617 0.643 0.609 0.643 81,638 0.6176 0.00%
2018-08-24 0 0.720 0.710 0.740 0.710 0.720 130,000 92,880 0.7145 0.617 0.609 0.635 0.609 0.617 151,613 0.6126 1.41%
2018-08-23 0 0.710 0.710 0.740 0.700 0.720 476,000 339,120 0.7124 0.609 0.609 0.635 0.600 0.617 555,139 0.6109 -5.33%
2018-08-22 0 0.750 0.720 0.750 0.710 0.750 186,000 139,400 0.7495 0.643 0.617 0.643 0.609 0.643 216,924 0.6426 4.17%
2018-08-21 0 0.720 0.720 0.750 0.710 0.750 60,000 42,820 0.7137 0.617 0.617 0.643 0.609 0.643 69,975 0.6119 1.41%
2018-08-20 0 0.710 0.710 0.750 0.700 0.700 6,000 4,200 0.7000 0.609 0.609 0.643 0.600 0.600 6,998 0.6002 0.00%
2018-08-17 0 0.710 0.710 0.750 0.710 0.710 50,000 35,500 0.7100 0.609 0.609 0.643 0.609 0.609 58,313 0.6088 0.00%
2018-08-16 0 0.710 0.710 0.790 0.700 0.710 166,000 117,320 0.7067 0.609 0.609 0.677 0.600 0.609 193,599 0.6060 -2.74%
2018-08-15 0 0.730 0.720 0.730 0.730 0.730 50,000 36,500 0.7300 0.626 0.617 0.626 0.626 0.626 58,313 0.6259 -1.35%
2018-08-14 0 0.740 0.730 0.740 0.740 0.760 248,000 184,700 0.7448 0.635 0.626 0.635 0.635 0.652 289,232 0.6386 1.37%
2018-08-13 0 0.730 0.710 0.730 0.710 0.730 74,000 52,900 0.7149 0.626 0.609 0.626 0.609 0.626 86,303 0.6130 1.39%
2018-08-10 0 0.720 0.720 0.810 0.720 0.730 52,000 37,740 0.7258 0.617 0.617 0.695 0.617 0.626 60,645 0.6223 -1.37%
2018-08-09 0 0.730 0.720 0.810 0.730 0.730 50,000 36,500 0.7300 0.626 0.617 0.695 0.626 0.626 58,313 0.6259 0.00%
2018-08-08 0 0.730 0.730 0.800 0.730 0.730 38,000 27,740 0.7300 0.626 0.626 0.686 0.626 0.626 44,318 0.6259 0.00%
2018-08-07 0 0.730 0.730 0.750 0.730 0.750 288,000 213,440 0.7411 0.626 0.626 0.643 0.626 0.643 335,882 0.6355 0.00%
2018-08-06 0 0.730 0.720 0.750 0.710 0.740 194,000 140,740 0.7255 0.626 0.617 0.643 0.609 0.635 226,254 0.6220 1.39%
2018-08-03 0 0.720 0.710 0.740 0.700 0.720 302,000 215,900 0.7149 0.617 0.609 0.635 0.600 0.617 352,210 0.6130 -2.70%
2018-08-02 0 0.740 0.740 0.750 0.730 0.740 30,000 22,000 0.7333 0.635 0.635 0.643 0.626 0.635 34,988 0.6288 2.78%
2018-08-01 0 0.720 0.720 0.750 0.720 0.720 2,000 1,440 0.7200 0.617 0.617 0.643 0.617 0.617 2,333 0.6174 0.00%
2018-07-31 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.617 0.617 0.643 0.617 0.617 23,325 0.6174 0.00%
2018-07-30 0 0.720 0.710 0.730 0.720 0.750 518,000 375,920 0.7257 0.617 0.609 0.626 0.617 0.643 604,121 0.6223 -4.00%
2018-07-27 0 0.750 0.740 0.790 0.750 0.750 10,000 7,500 0.7500 0.643 0.635 0.677 0.643 0.643 11,663 0.6431 0.00%
2018-07-26 0 0.750 0.740 0.800 0.740 0.800 72,000 54,800 0.7611 0.643 0.635 0.686 0.635 0.686 83,971 0.6526 -7.41%
2018-07-25 0 0.810 0.730 0.810 0.710 0.830 52,000 39,040 0.7508 0.695 0.626 0.695 0.609 0.712 60,645 0.6437 6.58%
2018-07-24 0 0.760 0.760 0.820 0.750 0.760 326,000 247,500 0.7592 0.652 0.652 0.703 0.643 0.652 380,200 0.6510 1.33%
2018-07-23 0 0.750 0.740 0.750 0.740 0.750 102,000 76,440 0.7494 0.643 0.635 0.643 0.635 0.643 118,958 0.6426 1.35%
2018-07-20 0 0.740 0.720 0.740 0.720 0.830 856,000 647,880 0.7569 0.635 0.617 0.635 0.617 0.712 998,316 0.6490 2.78%
2018-07-19 0 0.720 0.720 0.730 0.720 0.720 32,000 23,040 0.7200 0.617 0.617 0.626 0.617 0.617 37,320 0.6174 0.00%
2018-07-18 0 0.720 0.720 0.740 0.720 0.720 66,000 47,520 0.7200 0.617 0.617 0.635 0.617 0.617 76,973 0.6174 -1.37%
2018-07-17 0 0.730 0.720 0.740 0.720 0.730 70,000 50,700 0.7243 0.626 0.617 0.635 0.617 0.626 81,638 0.6210 1.39%
2018-07-16 0 0.720 0.720 0.740 0.720 0.740 70,000 51,600 0.7371 0.617 0.617 0.635 0.617 0.635 81,638 0.6321 1.41%
2018-07-13 0 0.710 0.700 0.750 0.710 0.710 100,000 71,000 0.7100 0.609 0.600 0.643 0.609 0.609 116,626 0.6088 -1.39%
2018-07-12 0 0.720 0.720 0.740 0.700 0.740 186,000 134,560 0.7234 0.617 0.617 0.635 0.600 0.635 216,924 0.6203 2.86%
2018-07-11 0 0.700 0.700 0.730 0.690 0.730 554,000 392,100 0.7078 0.600 0.600 0.626 0.592 0.626 646,107 0.6069 -2.78%
2018-07-10 0 0.720 0.710 0.720 0.710 0.720 146,000 104,400 0.7151 0.617 0.609 0.617 0.609 0.617 170,274 0.6131 2.86%
2018-07-09 0 0.700 0.690 0.700 0.700 0.710 440,000 309,100 0.7025 0.600 0.592 0.600 0.600 0.609 513,153 0.6024 -2.78%
2018-07-06 0 0.720 0.710 0.720 0.700 0.720 28,000 20,000 0.7143 0.617 0.609 0.617 0.600 0.617 32,655 0.6125 -1.37%
2018-07-05 0 0.730 0.700 0.730 - - 0 0 - 0.626 0.600 0.626 - - 0 - 0.00%
2018-07-04 0 0.730 0.700 0.730 0.700 0.730 776,000 547,180 0.7051 0.626 0.600 0.626 0.600 0.626 905,016 0.6046 4.29%
2018-07-03 0 0.700 0.700 0.740 0.700 0.720 710,000 502,700 0.7080 0.600 0.600 0.635 0.600 0.617 828,043 0.6071 -5.41%
2018-06-29 0 0.740 0.720 0.740 0.740 0.740 140,000 103,600 0.7400 0.635 0.617 0.635 0.635 0.635 163,276 0.6345 0.00%
2018-06-28 0 0.740 0.720 0.740 0.730 0.740 24,000 17,560 0.7317 0.635 0.617 0.635 0.626 0.635 27,990 0.6274 1.37%
2018-06-27 0 0.730 0.710 0.740 0.720 0.730 354,000 254,920 0.7201 0.626 0.609 0.635 0.617 0.626 412,855 0.6175 2.82%
2018-06-26 0 0.710 0.710 0.740 0.710 0.730 696,000 499,700 0.7180 0.609 0.609 0.635 0.609 0.626 811,715 0.6156 -2.74%
2018-06-25 0 0.730 0.720 0.730 0.720 0.740 642,000 468,520 0.7298 0.626 0.617 0.626 0.617 0.635 748,737 0.6257 -1.35%
2018-06-22 0 0.740 0.730 0.740 0.740 0.740 150,000 111,000 0.7400 0.635 0.626 0.635 0.635 0.635 174,939 0.6345 1.37%
2018-06-21 0 0.730 0.730 0.740 0.730 0.750 256,000 189,780 0.7413 0.626 0.626 0.635 0.626 0.643 298,562 0.6356 0.00%
2018-06-20 0 0.730 0.730 0.760 0.730 0.760 840,000 620,740 0.7390 0.626 0.626 0.652 0.626 0.652 979,656 0.6336 1.39%
2018-06-19 0 0.720 0.710 0.730 0.710 0.730 342,000 246,460 0.7206 0.617 0.609 0.626 0.609 0.626 398,860 0.6179 -1.37%
2018-06-15 0 0.730 0.720 0.730 0.730 0.750 406,000 296,880 0.7312 0.626 0.617 0.626 0.626 0.643 473,501 0.6270 0.00%
2018-06-14 0 0.730 0.720 0.740 0.730 0.750 470,000 347,800 0.7400 0.626 0.617 0.635 0.626 0.643 548,141 0.6345 0.00%
2018-06-13 0 0.730 0.730 0.740 0.720 0.750 98,000 70,680 0.7212 0.626 0.626 0.635 0.617 0.643 114,293 0.6184 2.10%
2018-06-12 0 0.730 0.730 0.750 0.730 0.730 140,000 102,200 0.7300 0.613 0.613 0.630 0.613 0.613 166,701 0.6131 1.39%
2018-06-11 0 0.720 0.720 0.740 0.720 0.760 222,000 162,820 0.7334 0.605 0.605 0.621 0.605 0.638 264,341 0.6159 -5.26%
2018-06-08 0 0.760 0.700 0.770 0.720 0.760 118,000 86,000 0.7288 0.638 0.588 0.647 0.605 0.638 140,505 0.6121 5.56%
2018-06-07 0 0.720 0.710 0.760 0.710 0.730 156,000 112,260 0.7196 0.605 0.596 0.638 0.596 0.613 185,753 0.6044 1.41%
2018-06-06 0 0.710 0.710 0.740 0.700 0.750 224,000 163,480 0.7298 0.596 0.596 0.621 0.588 0.630 266,722 0.6129 0.00%
2018-06-05 0 0.710 0.710 0.720 0.700 0.720 462,000 330,480 0.7153 0.596 0.596 0.605 0.588 0.605 550,115 0.6007 1.43%
2018-06-04 0 0.700 0.700 0.710 0.690 0.700 542,000 377,000 0.6956 0.588 0.588 0.596 0.579 0.588 645,373 0.5842 1.45%
2018-06-01 0 0.690 0.690 0.710 0.690 0.690 888,000 612,720 0.6900 0.579 0.579 0.596 0.579 0.579 1,057,363 0.5795 -1.43%
2018-05-31 0 0.700 0.690 0.700 0.680 0.700 398,000 275,660 0.6926 0.588 0.579 0.588 0.571 0.588 473,908 0.5817 0.00%
2018-05-30 0 0.700 0.690 0.700 0.690 0.700 130,000 90,500 0.6962 0.588 0.579 0.588 0.579 0.588 154,794 0.5846 2.94%
2018-05-29 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 0.571 0.571 0.588 0.571 0.571 11,907 0.5711 -1.45%
2018-05-28 0 0.690 0.680 0.700 0.630 0.690 338,000 228,540 0.6762 0.579 0.571 0.588 0.529 0.579 402,465 0.5679 -1.43%
2018-05-25 0 0.700 0.680 0.700 0.670 0.700 1,916,000 1,305,460 0.6813 0.588 0.571 0.588 0.563 0.588 2,281,428 0.5722 4.48%
2018-05-24 0 0.670 0.670 0.680 0.670 0.670 68,000 45,560 0.6700 0.563 0.563 0.571 0.563 0.563 80,969 0.5627 -1.47%
2018-05-23 0 0.680 0.670 0.680 0.670 0.680 56,000 38,040 0.6793 0.571 0.563 0.571 0.563 0.571 66,681 0.5705 0.00%
2018-05-21 0 0.680 0.670 0.690 0.680 0.680 160,000 108,800 0.6800 0.571 0.563 0.579 0.571 0.571 190,516 0.5711 1.49%
2018-05-18 0 0.670 0.670 0.680 0.670 0.680 40,000 27,160 0.6790 0.563 0.563 0.571 0.563 0.571 47,629 0.5702 0.00%
2018-05-17 0 0.670 0.670 0.680 0.670 0.670 90,000 60,300 0.6700 0.563 0.563 0.571 0.563 0.563 107,165 0.5627 0.00%
2018-05-16 0 0.670 0.670 0.680 0.670 0.680 126,000 84,460 0.6703 0.563 0.563 0.571 0.563 0.571 150,031 0.5629 0.00%
2018-05-15 0 0.670 0.660 0.670 0.670 0.670 304,000 203,680 0.6700 0.563 0.554 0.563 0.563 0.563 361,980 0.5627 0.00%
2018-05-14 0 0.670 0.670 0.680 0.670 0.670 30,000 20,100 0.6700 0.563 0.563 0.571 0.563 0.563 35,722 0.5627 0.00%
2018-05-11 0 0.670 0.670 0.680 0.670 0.670 108,000 72,360 0.6700 0.563 0.563 0.571 0.563 0.563 128,598 0.5627 0.00%
2018-05-10 0 0.670 0.660 0.680 0.670 0.670 30,000 20,100 0.6700 0.563 0.554 0.571 0.563 0.563 35,722 0.5627 0.00%
2018-05-09 0 0.670 0.670 0.680 0.660 0.670 4,000 2,660 0.6650 0.563 0.563 0.571 0.554 0.563 4,763 0.5585 0.00%
2018-05-08 0 0.670 0.660 0.680 0.660 0.670 34,000 22,740 0.6688 0.563 0.554 0.571 0.554 0.563 40,485 0.5617 0.00%
2018-05-07 0 0.670 0.660 0.680 0.670 0.670 50,000 33,500 0.6700 0.563 0.554 0.571 0.563 0.563 59,536 0.5627 0.00%
2018-05-04 0 0.670 0.650 0.670 0.670 0.670 22,000 14,740 0.6700 0.563 0.546 0.563 0.563 0.563 26,196 0.5627 0.00%
2018-05-03 0 0.670 0.660 0.690 0.660 0.670 120,000 80,100 0.6675 0.563 0.554 0.579 0.554 0.563 142,887 0.5606 3.08%
2018-05-02 0 0.650 0.650 0.670 0.620 0.680 678,000 441,800 0.6516 0.546 0.546 0.563 0.521 0.571 807,311 0.5472 -2.99%
2018-04-30 0 0.670 0.670 0.680 0.670 0.680 64,000 43,220 0.6753 0.563 0.563 0.571 0.563 0.571 76,206 0.5671 0.00%
2018-04-27 0 0.670 0.660 0.690 0.670 0.680 280,000 189,400 0.6764 0.563 0.554 0.579 0.563 0.571 333,403 0.5681 0.00%
2018-04-26 0 0.670 0.670 0.680 0.670 0.680 202,000 134,140 0.6641 0.563 0.563 0.571 0.563 0.571 240,526 0.5577 1.52%
2018-04-25 0 0.660 0.660 0.680 0.650 0.660 80,000 52,300 0.6538 0.554 0.554 0.571 0.546 0.554 95,258 0.5490 0.00%
2018-04-24 0 0.660 0.660 0.680 0.660 0.660 60,000 39,600 0.6600 0.554 0.554 0.571 0.554 0.554 71,443 0.5543 -2.94%
2018-04-23 0 0.680 0.670 0.680 0.670 0.680 30,000 20,300 0.6767 0.571 0.563 0.571 0.563 0.571 35,722 0.5683 3.03%
2018-04-20 0 0.660 0.660 0.670 0.660 0.670 64,000 42,780 0.6684 0.554 0.554 0.563 0.554 0.563 76,206 0.5614 -1.49%
2018-04-19 0 0.670 0.660 0.680 0.650 0.670 200,000 132,000 0.6600 0.563 0.554 0.571 0.546 0.563 238,145 0.5543 0.00%
2018-04-18 0 0.670 0.670 0.680 0.620 0.670 424,000 278,440 0.6567 0.563 0.563 0.571 0.521 0.563 504,867 0.5515 0.00%
2018-04-17 0 0.670 0.670 0.680 0.670 0.680 100,000 67,300 0.6730 0.563 0.563 0.571 0.563 0.571 119,072 0.5652 0.00%
2018-04-16 0 0.670 0.670 0.680 0.670 0.680 100,000 67,700 0.6770 0.563 0.563 0.571 0.563 0.571 119,072 0.5686 -1.47%
2018-04-13 0 0.680 0.670 0.680 0.660 0.680 152,000 102,160 0.6721 0.571 0.563 0.571 0.554 0.571 180,990 0.5645 1.49%
2018-04-12 0 0.670 0.660 0.680 0.650 0.680 162,000 107,920 0.6662 0.563 0.554 0.571 0.546 0.571 192,897 0.5595 0.00%
2018-04-11 0 0.670 0.670 0.690 0.650 0.680 724,000 480,500 0.6637 0.563 0.563 0.579 0.546 0.571 862,085 0.5574 0.00%
2018-04-10 0 0.670 0.670 0.690 0.670 0.690 396,000 270,400 0.6828 0.563 0.563 0.579 0.563 0.579 471,527 0.5735 0.00%
2018-04-09 0 0.670 0.670 0.690 0.670 0.690 216,000 145,740 0.6747 0.563 0.563 0.579 0.563 0.579 257,196 0.5666 -1.47%
2018-04-06 0 0.680 0.680 0.690 0.650 0.690 290,000 193,800 0.6683 0.571 0.571 0.579 0.546 0.579 345,310 0.5612 4.62%
2018-04-04 0 0.650 0.640 0.690 0.650 0.690 138,000 91,880 0.6658 0.546 0.537 0.579 0.546 0.579 164,320 0.5592 1.56%
2018-04-03 0 0.640 0.630 0.640 0.640 0.680 580,000 381,400 0.6576 0.537 0.529 0.537 0.537 0.571 690,620 0.5523 0.00%
2018-03-29 0 0.640 0.610 0.640 0.640 0.680 300,000 194,400 0.6480 0.537 0.512 0.537 0.537 0.571 357,217 0.5442 -4.48%
2018-03-28 0 0.670 0.670 0.690 0.660 0.680 92,000 61,520 0.6687 0.563 0.563 0.579 0.554 0.571 109,547 0.5616 0.00%
2018-03-27 0 0.670 0.670 0.690 0.670 0.670 78,000 52,260 0.6700 0.563 0.563 0.579 0.563 0.563 92,877 0.5627 0.00%
2018-03-26 0 0.670 0.670 0.680 0.660 0.670 98,000 65,560 0.6690 0.563 0.563 0.571 0.554 0.563 116,691 0.5618 -2.90%
2018-03-23 0 0.690 0.680 0.700 0.670 0.700 274,000 187,460 0.6842 0.579 0.571 0.588 0.563 0.588 326,259 0.5746 1.47%
2018-03-22 0 0.680 0.680 0.710 0.670 0.710 170,000 117,000 0.6882 0.571 0.571 0.596 0.563 0.596 202,423 0.5780 1.49%
2018-03-21 0 0.670 0.670 0.680 0.670 0.680 60,000 40,500 0.6750 0.563 0.563 0.571 0.563 0.571 71,443 0.5669 0.00%
2018-03-20 0 0.670 0.660 0.690 0.670 0.690 140,000 94,600 0.6757 0.563 0.554 0.579 0.563 0.579 166,701 0.5675 -2.90%
2018-03-19 0 0.690 0.680 0.700 0.690 0.690 90,000 62,000 0.6889 0.579 0.571 0.588 0.579 0.579 107,165 0.5785 0.00%
2018-03-16 0 0.690 0.680 0.700 0.690 0.690 116,000 80,040 0.6900 0.579 0.571 0.588 0.579 0.579 138,124 0.5795 1.47%
2018-03-15 0 0.680 0.670 0.680 0.680 0.680 20,000 13,600 0.6800 0.571 0.563 0.571 0.571 0.571 23,814 0.5711 3.03%
2018-03-14 0 0.660 0.660 0.690 0.660 0.680 202,000 135,520 0.6709 0.554 0.554 0.579 0.554 0.571 240,526 0.5634 -1.49%
2018-03-13 0 0.670 0.670 0.690 - - 0 0 - 0.563 0.563 0.579 - - 0 - 0.00%
2018-03-12 0 0.670 0.670 0.680 0.670 0.670 10,000 6,700 0.6700 0.563 0.563 0.571 0.563 0.563 11,907 0.5627 -1.47%
2018-03-09 0 0.680 0.670 0.690 0.660 0.680 334,000 224,920 0.6734 0.571 0.563 0.579 0.554 0.571 397,702 0.5655 0.00%
2018-03-08 0 0.680 0.670 0.680 0.650 0.690 256,000 170,340 0.6654 0.571 0.563 0.571 0.546 0.579 304,825 0.5588 1.49%
2018-03-07 0 0.670 0.650 0.690 0.640 0.670 706,000 469,840 0.6655 0.563 0.546 0.579 0.537 0.563 840,652 0.5589 0.00%
2018-03-06 0 0.670 0.670 0.690 0.670 0.670 40,000 26,800 0.6700 0.563 0.563 0.579 0.563 0.563 47,629 0.5627 0.00%
2018-03-05 0 0.670 0.660 0.680 0.670 0.670 150,000 100,500 0.6700 0.563 0.554 0.571 0.563 0.563 178,609 0.5627 0.00%
2018-03-02 0 0.670 0.660 0.680 0.600 0.670 134,000 82,000 0.6119 0.563 0.554 0.571 0.504 0.563 159,557 0.5139 0.00%
2018-03-01 0 0.670 0.670 0.680 0.670 0.670 14,000 9,380 0.6700 0.563 0.563 0.571 0.563 0.563 16,670 0.5627 1.52%
2018-02-28 0 0.660 0.650 0.680 0.650 0.680 1,002,000 657,620 0.6563 0.554 0.546 0.571 0.546 0.571 1,193,106 0.5512 0.00%
2018-02-27 0 0.660 0.660 0.690 0.610 0.610 2,000 1,220 0.6100 0.554 0.554 0.579 0.512 0.512 2,381 0.5123 0.00%
2018-02-26 0 0.660 0.660 0.680 0.640 0.690 204,000 135,520 0.6643 0.554 0.554 0.571 0.537 0.579 242,908 0.5579 0.00%
2018-02-23 0 0.660 0.660 0.680 - - 0 0 - 0.554 0.554 0.571 - - 0 - 3.13%
2018-02-22 0 0.640 0.600 0.680 - - 0 0 - 0.537 0.504 0.571 - - 0 - 0.00%
2018-02-21 0 0.640 0.580 0.680 - - 0 0 - 0.537 0.487 0.571 - - 0 - 0.00%
2018-02-20 0 0.640 0.560 0.680 - - 0 0 - 0.537 0.470 0.571 - - 0 - 0.00%
2018-02-15 0 0.640 0.590 0.660 0.640 0.640 6,000 3,840 0.6400 0.537 0.495 0.554 0.537 0.537 7,144 0.5375 1.59%
2018-02-14 0 0.630 0.600 0.630 0.620 0.630 132,000 82,980 0.6286 0.529 0.504 0.529 0.521 0.529 157,176 0.5279 0.00%
2018-02-13 0 0.630 0.580 0.650 0.580 0.630 64,000 38,420 0.6003 0.529 0.487 0.546 0.487 0.529 76,206 0.5042 5.00%
2018-02-12 0 0.600 0.580 0.640 - - 0 0 - 0.504 0.487 0.537 - - 0 - 0.00%
2018-02-09 0 0.600 0.650 0.660 0.520 0.660 16,000 9,380 0.5863 0.504 0.546 0.554 0.437 0.554 19,052 0.4923 -6.25%
2018-02-08 0 0.640 0.640 0.660 0.620 0.660 326,000 205,800 0.6313 0.537 0.537 0.554 0.521 0.554 388,176 0.5302 0.00%
2018-02-07 0 0.640 0.640 0.650 0.640 0.650 530,000 344,040 0.6491 0.537 0.537 0.546 0.537 0.546 631,084 0.5452 3.23%
2018-02-06 0 0.620 0.620 0.660 0.610 0.690 174,000 114,700 0.6592 0.521 0.521 0.554 0.512 0.579 207,186 0.5536 -10.14%
2018-02-05 0 0.690 0.690 0.710 0.690 0.690 94,000 64,860 0.6900 0.579 0.579 0.596 0.579 0.579 111,928 0.5795 -1.43%
2018-02-02 0 0.700 0.690 0.700 0.690 0.700 426,000 296,940 0.6970 0.588 0.579 0.588 0.579 0.588 507,249 0.5854 0.00%
2018-02-01 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.588 0.579 0.588 0.588 0.588 119,072 0.5879 0.00%
2018-01-31 0 0.700 0.690 0.710 - - 0 0 - 0.588 0.579 0.596 - - 0 - 0.00%
2018-01-30 0 0.700 0.680 0.700 0.700 0.700 42,000 29,400 0.7000 0.588 0.571 0.588 0.588 0.588 50,010 0.5879 0.00%
2018-01-29 0 0.700 0.700 0.710 0.680 0.700 974,000 674,900 0.6929 0.588 0.588 0.596 0.571 0.588 1,159,766 0.5819 -1.41%
2018-01-26 0 0.710 0.690 0.710 0.700 0.710 132,000 92,420 0.7002 0.596 0.579 0.596 0.588 0.596 157,176 0.5880 0.00%
2018-01-25 0 0.710 0.710 0.720 0.700 0.710 962,000 681,020 0.7079 0.596 0.596 0.605 0.588 0.596 1,145,477 0.5945 -1.39%
2018-01-24 0 0.720 0.700 0.750 0.700 0.720 1,404,000 1,004,620 0.7155 0.605 0.588 0.630 0.588 0.605 1,671,777 0.6009 0.00%
2018-01-23 0 0.720 0.720 0.730 0.720 0.730 84,000 60,820 0.7240 0.605 0.605 0.613 0.605 0.613 100,021 0.6081 -1.37%
2018-01-22 0 0.730 0.720 0.750 0.730 0.730 444,000 324,120 0.7300 0.613 0.605 0.630 0.613 0.613 528,682 0.6131 0.00%
2018-01-19 0 0.730 0.710 0.730 0.710 0.730 288,000 207,680 0.7211 0.613 0.596 0.613 0.596 0.613 342,929 0.6056 1.39%
2018-01-18 0 0.720 0.720 0.730 0.720 0.730 660,000 475,720 0.7208 0.605 0.605 0.613 0.605 0.613 785,878 0.6053 0.00%
2018-01-17 0 0.720 0.720 0.730 0.720 0.730 250,000 180,500 0.7220 0.605 0.605 0.613 0.605 0.613 297,681 0.6064 -1.37%
2018-01-16 0 0.730 0.720 0.730 0.720 0.730 286,000 206,420 0.7217 0.613 0.605 0.613 0.605 0.613 340,547 0.6061 1.39%
2018-01-15 0 0.720 0.720 0.730 0.710 0.720 510,000 367,100 0.7198 0.605 0.605 0.613 0.596 0.605 607,270 0.6045 0.00%
2018-01-12 0 0.720 0.710 0.720 0.710 0.720 484,000 347,580 0.7181 0.605 0.596 0.605 0.596 0.605 576,311 0.6031 0.00%
2018-01-11 0 0.720 0.720 0.770 0.720 0.720 38,000 27,360 0.7200 0.605 0.605 0.647 0.605 0.605 45,248 0.6047 0.00%
2018-01-10 0 0.720 0.720 0.760 0.720 0.760 660,000 490,900 0.7438 0.605 0.605 0.638 0.605 0.638 785,878 0.6247 0.00%
2018-01-09 0 0.720 0.710 0.720 0.720 0.720 112,000 80,640 0.7200 0.605 0.596 0.605 0.605 0.605 133,361 0.6047 1.41%
2018-01-08 0 0.710 0.710 0.730 0.710 0.720 92,000 66,220 0.7198 0.596 0.596 0.613 0.596 0.605 109,547 0.6045 -1.39%
2018-01-05 0 0.720 0.720 0.730 0.720 0.730 124,000 89,420 0.7211 0.605 0.605 0.613 0.605 0.613 147,650 0.6056 -2.70%
2018-01-04 0 0.740 0.710 0.740 0.710 0.740 496,000 352,360 0.7104 0.621 0.596 0.621 0.596 0.621 590,599 0.5966 2.78%
2018-01-03 0 0.720 0.710 0.730 0.720 0.720 50,000 36,000 0.7200 0.605 0.596 0.613 0.605 0.605 59,536 0.6047 -2.70%
2018-01-02 0 0.740 0.720 0.740 0.720 0.750 72,000 52,300 0.7264 0.621 0.605 0.621 0.605 0.630 85,732 0.6100 5.71%
2017-12-29 0 0.700 0.700 0.720 0.700 0.720 492,000 345,840 0.7029 0.588 0.588 0.605 0.588 0.605 585,836 0.5903 -1.41%
2017-12-28 0 0.710 0.700 0.710 0.700 0.710 480,000 340,000 0.7083 0.596 0.588 0.596 0.588 0.596 571,548 0.5949 -1.39%
2017-12-27 0 0.720 0.710 0.720 0.690 0.720 274,000 194,900 0.7113 0.605 0.596 0.605 0.579 0.605 326,259 0.5974 0.00%
2017-12-22 0 0.720 0.700 0.720 0.720 0.720 270,000 194,400 0.7200 0.605 0.588 0.605 0.605 0.605 321,496 0.6047 1.41%
2017-12-21 0 0.710 0.710 0.720 0.710 0.710 46,000 32,660 0.7100 0.596 0.596 0.605 0.596 0.596 54,773 0.5963 0.00%
2017-12-20 0 0.710 0.710 0.720 0.710 0.710 264,000 187,440 0.7100 0.596 0.596 0.605 0.596 0.596 314,351 0.5963 1.43%
2017-12-19 0 0.700 0.700 0.720 0.700 0.700 34,000 23,800 0.7000 0.588 0.588 0.605 0.588 0.588 40,485 0.5879 0.00%
2017-12-18 0 0.700 0.700 0.720 0.700 0.710 234,000 165,600 0.7077 0.588 0.588 0.605 0.588 0.596 278,630 0.5943 0.00%
2017-12-15 0 0.700 0.690 0.720 0.700 0.720 54,000 37,880 0.7015 0.588 0.579 0.605 0.588 0.605 64,299 0.5891 0.00%
2017-12-14 0 0.700 0.700 0.720 0.690 0.700 78,000 54,420 0.6977 0.588 0.588 0.605 0.579 0.588 92,877 0.5859 0.00%
2017-12-13 0 0.700 0.700 0.710 0.700 0.710 384,000 269,340 0.7014 0.588 0.588 0.596 0.588 0.596 457,238 0.5891 -1.41%
2017-12-12 0 0.710 0.710 0.720 0.710 0.730 314,000 223,920 0.7131 0.596 0.596 0.605 0.596 0.613 373,888 0.5989 0.00%
2017-12-11 0 0.710 0.710 0.720 0.710 0.720 160,000 113,800 0.7113 0.596 0.596 0.605 0.596 0.605 190,516 0.5973 0.00%
2017-12-08 0 0.710 0.700 0.720 0.690 0.710 28,000 19,540 0.6979 0.596 0.588 0.605 0.579 0.596 33,340 0.5861 2.90%
2017-12-07 0 0.690 0.680 0.720 0.670 0.720 350,000 241,200 0.6891 0.579 0.571 0.605 0.563 0.605 416,754 0.5788 -1.43%
2017-12-06 0 0.700 0.700 0.720 0.690 0.710 90,000 63,360 0.7040 0.588 0.588 0.605 0.579 0.596 107,165 0.5912 -2.78%
2017-12-05 0 0.720 0.710 0.740 0.710 0.720 102,000 73,320 0.7188 0.605 0.596 0.621 0.596 0.605 121,454 0.6037 0.00%
2017-12-04 0 0.720 0.710 0.720 0.720 0.750 168,000 121,740 0.7246 0.605 0.596 0.605 0.605 0.630 200,042 0.6086 0.00%
2017-12-01 0 0.720 0.720 0.730 0.720 0.750 142,000 102,600 0.7225 0.605 0.605 0.613 0.605 0.630 169,083 0.6068 -2.70%
2017-11-30 0 0.740 0.710 0.750 0.720 0.750 432,000 311,700 0.7215 0.621 0.596 0.630 0.605 0.630 514,393 0.6060 2.78%
2017-11-29 0 0.720 0.710 0.740 0.710 0.730 188,000 135,540 0.7210 0.605 0.596 0.621 0.596 0.613 223,856 0.6055 -1.37%
2017-11-28 0 0.730 0.720 0.730 - - 0 0 - 0.613 0.605 0.613 - - 0 - 0.00%
2017-11-27 0 0.730 0.700 0.730 0.710 0.730 494,000 350,980 0.7105 0.613 0.588 0.613 0.596 0.613 588,218 0.5967 1.39%
2017-11-24 0 0.720 0.710 0.730 0.710 0.730 582,000 416,900 0.7163 0.605 0.596 0.613 0.596 0.613 693,002 0.6016 -1.37%
2017-11-23 0 0.730 0.720 0.750 0.710 0.730 216,000 156,520 0.7246 0.613 0.605 0.630 0.596 0.613 257,196 0.6086 1.39%
2017-11-22 0 0.720 0.720 0.730 0.710 0.720 526,000 378,620 0.7198 0.605 0.605 0.613 0.596 0.605 626,321 0.6045 0.00%
2017-11-21 0 0.720 0.710 0.730 0.710 0.720 340,000 243,200 0.7153 0.605 0.596 0.613 0.596 0.605 404,846 0.6007 1.41%
2017-11-20 0 0.710 0.710 0.730 0.710 0.720 214,000 152,840 0.7142 0.596 0.596 0.613 0.596 0.605 254,815 0.5998 -1.39%
2017-11-17 0 0.720 0.710 0.740 0.710 0.730 706,000 510,440 0.7230 0.605 0.596 0.621 0.596 0.613 840,652 0.6072 -1.37%
2017-11-16 0 0.730 0.730 0.740 0.720 0.730 340,000 247,800 0.7288 0.613 0.613 0.621 0.605 0.613 404,846 0.6121 1.39%
2017-11-15 0 0.720 0.710 0.730 0.720 0.720 50,000 36,000 0.7200 0.605 0.596 0.613 0.605 0.605 59,536 0.6047 0.00%
2017-11-14 0 0.720 0.710 0.730 0.720 0.730 460,000 333,000 0.7239 0.605 0.596 0.613 0.605 0.613 547,733 0.6080 0.00%
2017-11-13 0 0.720 0.720 0.740 0.720 0.720 70,000 50,400 0.7200 0.605 0.605 0.621 0.605 0.605 83,351 0.6047 -1.37%
2017-11-10 0 0.730 0.730 0.740 0.730 0.750 560,000 410,340 0.7328 0.613 0.613 0.621 0.613 0.630 666,806 0.6154 -2.67%
2017-11-09 0 0.750 0.730 0.750 0.730 0.770 694,000 518,460 0.7471 0.630 0.613 0.630 0.613 0.647 826,363 0.6274 -1.32%
2017-11-08 0 0.760 0.740 0.760 0.720 0.760 1,956,000 1,448,680 0.7406 0.638 0.621 0.638 0.605 0.638 2,329,057 0.6220 7.04%
2017-11-07 0 0.710 0.710 0.730 0.700 0.740 734,000 522,900 0.7124 0.596 0.596 0.613 0.588 0.621 873,992 0.5983 1.43%
2017-11-06 0 0.700 0.700 0.720 0.680 0.780 1,188,000 841,740 0.7085 0.588 0.588 0.605 0.571 0.655 1,414,581 0.5950 2.94%
2017-11-03 0 0.680 0.680 0.690 0.680 0.690 322,000 219,140 0.6806 0.571 0.571 0.579 0.571 0.579 383,413 0.5716 0.00%
2017-11-02 0 0.680 0.680 0.700 0.680 0.680 160,000 108,800 0.6800 0.571 0.571 0.588 0.571 0.571 190,516 0.5711 0.00%
2017-11-01 0 0.680 0.680 0.700 0.670 0.680 62,000 41,840 0.6748 0.571 0.571 0.588 0.563 0.571 73,825 0.5667 1.49%
2017-10-31 0 0.670 0.670 0.710 0.660 0.660 134,000 88,440 0.6600 0.563 0.563 0.596 0.554 0.554 159,557 0.5543 1.52%
2017-10-30 0 0.660 0.660 0.700 0.660 0.670 40,000 26,420 0.6605 0.554 0.554 0.588 0.554 0.563 47,629 0.5547 -1.49%
2017-10-27 0 0.670 0.670 0.700 0.660 0.700 262,000 177,480 0.6774 0.563 0.563 0.588 0.554 0.588 311,970 0.5689 -1.47%
2017-10-26 0 0.680 0.680 0.690 0.680 0.700 346,000 237,200 0.6855 0.571 0.571 0.579 0.571 0.588 411,991 0.5757 1.49%
2017-10-25 0 0.670 0.670 0.690 0.670 0.730 960,000 665,580 0.6933 0.563 0.563 0.579 0.563 0.613 1,143,096 0.5823 -1.47%
2017-10-24 0 0.680 0.680 0.690 0.680 0.690 358,000 245,640 0.6861 0.571 0.571 0.579 0.571 0.579 426,279 0.5762 -1.45%
2017-10-23 0 0.690 0.680 0.700 0.660 0.690 1,018,000 680,100 0.6681 0.579 0.571 0.588 0.554 0.579 1,212,158 0.5611 2.99%
2017-10-20 0 0.670 0.660 0.670 0.660 0.670 200,000 133,000 0.6650 0.563 0.554 0.563 0.554 0.563 238,145 0.5585 0.00%
2017-10-19 0 0.670 0.670 0.680 0.670 0.680 122,000 81,780 0.6703 0.563 0.563 0.571 0.563 0.571 145,268 0.5630 0.00%
2017-10-18 0 0.670 0.670 0.690 0.640 0.710 850,000 567,880 0.6681 0.563 0.563 0.579 0.537 0.596 1,012,116 0.5611 -4.29%
2017-10-17 0 0.700 0.700 0.720 0.690 0.730 274,000 191,100 0.6974 0.588 0.588 0.605 0.579 0.613 326,259 0.5857 -1.41%
2017-10-16 0 0.710 0.700 0.720 0.700 0.710 558,000 394,900 0.7077 0.596 0.588 0.605 0.588 0.596 664,424 0.5943 1.43%
2017-10-13 0 0.700 0.700 0.720 0.690 0.760 1,322,000 962,100 0.7278 0.588 0.588 0.605 0.579 0.638 1,574,138 0.6112 0.00%
2017-10-12 0 0.700 0.680 0.700 0.680 0.700 560,000 386,140 0.6895 0.588 0.571 0.588 0.571 0.588 666,806 0.5791 1.45%
2017-10-11 0 0.690 0.690 0.700 0.650 0.700 632,000 431,160 0.6822 0.579 0.579 0.588 0.546 0.588 752,538 0.5729 -1.43%
2017-10-10 0 0.700 0.680 0.700 0.640 0.700 682,000 460,000 0.6745 0.588 0.571 0.588 0.537 0.588 812,074 0.5665 7.69%
2017-10-09 0 0.650 0.650 0.660 0.650 0.700 450,000 295,540 0.6568 0.546 0.546 0.554 0.546 0.588 535,826 0.5516 -2.99%
2017-10-06 0 0.670 0.670 0.700 0.600 0.720 2,288,300 1,531,454 0.6693 0.563 0.563 0.588 0.504 0.605 2,724,735 0.5621 -5.63%
2017-10-04 0 0.710 0.690 0.710 0.620 0.730 3,908,000 2,685,380 0.6871 0.596 0.579 0.596 0.521 0.613 4,653,351 0.5771 16.39%
2017-10-03 0 0.610 0.600 0.620 0.580 0.610 982,000 589,600 0.6004 0.512 0.504 0.521 0.487 0.512 1,169,291 0.5042 3.39%
2017-09-29 0 0.590 0.580 0.600 0.570 0.590 432,000 253,540 0.5869 0.495 0.487 0.504 0.479 0.495 514,393 0.4929 0.00%
2017-09-28 0 0.590 0.570 0.590 0.580 0.590 300,000 175,400 0.5847 0.495 0.479 0.495 0.487 0.495 357,217 0.4910 1.72%
2017-09-27 0 0.580 0.580 0.590 0.560 0.590 550,000 322,480 0.5863 0.487 0.487 0.495 0.470 0.495 654,898 0.4924 -1.69%
2017-09-26 0 0.590 0.580 0.600 0.570 0.600 2,286,000 1,344,220 0.5880 0.495 0.487 0.504 0.479 0.504 2,721,996 0.4938 5.36%
2017-09-25 0 0.560 0.560 0.570 0.540 0.570 1,420,000 791,820 0.5576 0.470 0.470 0.479 0.454 0.479 1,690,829 0.4683 3.70%
2017-09-22 0 0.540 0.530 0.540 0.530 0.540 230,000 122,800 0.5339 0.454 0.445 0.454 0.445 0.454 273,867 0.4484 1.89%
2017-09-21 0 0.530 0.520 0.530 0.530 0.530 360,000 190,800 0.5300 0.445 0.437 0.445 0.445 0.445 428,661 0.4451 0.00%
2017-09-20 0 0.530 0.530 0.540 0.530 0.540 274,000 145,320 0.5304 0.445 0.445 0.454 0.445 0.454 326,259 0.4454 0.00%
2017-09-19 0 0.530 0.530 0.540 0.530 0.530 62,000 32,860 0.5300 0.445 0.445 0.454 0.445 0.445 73,825 0.4451 0.00%
2017-09-18 0 0.530 0.530 0.540 0.530 0.530 290,000 153,700 0.5300 0.445 0.445 0.454 0.445 0.445 345,310 0.4451 0.00%
2017-09-15 0 0.530 0.520 0.540 0.530 0.530 82,000 43,460 0.5300 0.445 0.437 0.454 0.445 0.445 97,639 0.4451 0.00%
2017-09-14 0 0.530 0.530 0.540 0.530 0.530 700,000 371,000 0.5300 0.445 0.445 0.454 0.445 0.445 833,507 0.4451 0.00%
2017-09-13 0 0.530 0.520 0.530 0.530 0.530 174,000 92,220 0.5300 0.445 0.437 0.445 0.445 0.445 207,186 0.4451 0.00%
2017-09-12 0 0.530 0.520 0.530 0.520 0.540 158,000 83,780 0.5303 0.445 0.437 0.445 0.437 0.454 188,134 0.4453 -1.85%
2017-09-11 0 0.540 0.530 0.540 0.530 0.540 110,000 58,400 0.5309 0.454 0.445 0.454 0.445 0.454 130,980 0.4459 0.00%
2017-09-08 0 0.540 0.530 0.540 - - 0 0 - 0.454 0.445 0.454 - - 0 - 0.00%
2017-09-07 0 0.540 0.530 0.540 0.520 0.540 702,000 371,600 0.5293 0.454 0.445 0.454 0.437 0.454 835,889 0.4446 3.85%
2017-09-06 0 0.520 0.520 0.530 0.520 0.530 586,000 304,760 0.5201 0.437 0.437 0.445 0.437 0.445 697,765 0.4368 0.00%
2017-09-05 0 0.520 0.510 0.520 0.510 0.520 208,000 106,120 0.5102 0.437 0.428 0.437 0.428 0.437 247,671 0.4285 1.96%
2017-09-04 0 0.510 0.500 0.510 0.500 0.520 2,956,000 1,495,340 0.5059 0.428 0.420 0.428 0.420 0.437 3,519,782 0.4248 0.00%
2017-09-01 0 0.510 0.510 0.520 0.510 0.520 332,000 171,320 0.5160 0.428 0.428 0.437 0.428 0.437 395,321 0.4334 -1.92%
2017-08-31 0 0.520 0.510 0.520 0.520 0.530 624,000 324,740 0.5204 0.437 0.428 0.437 0.437 0.445 743,012 0.4371 -3.70%
2017-08-30 0 0.540 0.530 0.540 0.530 0.540 32,000 17,000 0.5313 0.454 0.445 0.454 0.445 0.454 38,103 0.4462 1.89%
2017-08-29 0 0.530 0.530 0.540 0.520 0.540 880,000 464,940 0.5283 0.445 0.445 0.454 0.437 0.454 1,047,838 0.4437 -1.85%
2017-08-28 0 0.540 0.530 0.540 0.520 0.540 326,000 172,720 0.5298 0.454 0.445 0.454 0.437 0.454 388,176 0.4450 0.00%
2017-08-25 0 0.540 0.530 0.540 0.540 0.540 354,000 191,160 0.5400 0.454 0.445 0.454 0.454 0.454 421,516 0.4535 0.00%
2017-08-24 0 0.540 0.540 0.550 0.540 0.550 288,000 155,540 0.5401 0.454 0.454 0.462 0.454 0.462 342,929 0.4536 0.00%
2017-08-22 0 0.540 0.530 0.550 0.540 0.550 778,000 420,140 0.5400 0.454 0.445 0.462 0.454 0.462 926,384 0.4535 0.00%
2017-08-21 0 0.540 0.530 0.540 0.530 0.540 1,118,000 603,120 0.5395 0.454 0.445 0.454 0.445 0.454 1,331,230 0.4531 1.89%
2017-08-18 0 0.530 0.530 0.540 0.530 0.540 210,000 111,380 0.5304 0.445 0.445 0.454 0.445 0.454 250,052 0.4454 -1.85%
2017-08-17 0 0.540 0.530 0.550 0.530 0.540 596,000 318,380 0.5342 0.454 0.445 0.462 0.445 0.454 709,672 0.4486 1.89%
2017-08-16 0 0.530 0.530 0.540 0.530 0.540 222,000 118,200 0.5324 0.445 0.445 0.454 0.445 0.454 264,341 0.4471 1.92%
2017-08-15 0 0.520 0.520 0.530 0.520 0.530 192,000 101,340 0.5278 0.437 0.437 0.445 0.437 0.445 228,619 0.4433 -1.89%
2017-08-14 0 0.530 0.530 0.540 0.520 0.530 500,000 263,040 0.5261 0.445 0.445 0.454 0.437 0.445 595,362 0.4418 0.00%
2017-08-11 0 0.530 0.520 0.530 0.530 0.540 550,000 292,000 0.5309 0.445 0.437 0.445 0.445 0.454 654,898 0.4459 0.00%
2017-08-10 0 0.530 0.530 0.540 0.520 0.540 334,000 177,440 0.5313 0.445 0.445 0.454 0.437 0.454 397,702 0.4462 -1.85%
2017-08-09 0 0.540 0.540 0.550 0.540 0.540 4,000 2,160 0.5400 0.454 0.454 0.462 0.454 0.454 4,763 0.4535 -1.82%
2017-08-08 0 0.550 0.540 0.560 0.540 0.550 200,000 108,980 0.5449 0.462 0.454 0.470 0.454 0.462 238,145 0.4576 1.85%
2017-08-07 0 0.540 0.540 0.550 0.530 0.570 1,230,000 676,780 0.5502 0.454 0.454 0.462 0.445 0.479 1,464,591 0.4621 -3.57%
2017-08-04 0 0.560 0.550 0.560 0.550 0.560 220,000 122,040 0.5547 0.470 0.462 0.470 0.462 0.470 261,959 0.4659 0.00%
2017-08-03 0 0.560 0.540 0.560 0.520 0.560 1,674,000 905,760 0.5411 0.470 0.454 0.470 0.437 0.470 1,993,273 0.4544 5.66%
2017-08-02 0 0.530 0.520 0.530 0.520 0.530 628,000 332,340 0.5292 0.445 0.437 0.445 0.437 0.445 747,775 0.4444 0.00%
2017-08-01 0 0.530 0.520 0.530 0.520 0.530 608,000 317,020 0.5214 0.445 0.437 0.445 0.437 0.445 723,961 0.4379 1.92%
2017-07-31 0 0.520 0.520 0.530 0.510 0.530 286,000 148,960 0.5208 0.437 0.437 0.445 0.428 0.445 340,547 0.4374 1.96%
2017-07-28 0 0.510 0.510 0.520 0.510 0.520 908,000 466,920 0.5142 0.428 0.428 0.437 0.428 0.437 1,081,178 0.4319 -1.92%
2017-07-27 0 0.520 0.510 0.520 0.510 0.520 174,000 89,780 0.5160 0.437 0.428 0.437 0.428 0.437 207,186 0.4333 -1.89%
2017-07-26 0 0.530 0.520 0.530 0.520 0.530 36,000 18,840 0.5233 0.445 0.437 0.445 0.437 0.445 42,866 0.4395 0.00%
2017-07-25 0 0.530 0.520 0.530 0.520 0.530 476,000 247,760 0.5205 0.445 0.437 0.445 0.437 0.445 566,785 0.4371 1.92%
2017-07-24 0 0.520 0.520 0.530 0.520 0.530 202,000 105,120 0.5204 0.437 0.437 0.445 0.437 0.445 240,526 0.4370 0.00%
2017-07-21 0 0.520 0.510 0.520 0.510 0.520 1,392,000 717,760 0.5156 0.437 0.428 0.437 0.428 0.437 1,657,489 0.4330 0.00%
2017-07-20 0 0.520 0.520 0.530 0.520 0.530 196,000 101,960 0.5202 0.437 0.437 0.445 0.437 0.445 233,382 0.4369 -1.89%
2017-07-19 0 0.530 0.520 0.530 0.510 0.530 1,630,000 839,920 0.5153 0.445 0.437 0.445 0.428 0.445 1,940,881 0.4328 0.00%
2017-07-18 0 0.530 0.520 0.530 0.520 0.530 506,000 263,160 0.5201 0.445 0.437 0.445 0.437 0.445 602,507 0.4368 1.92%
2017-07-17 0 0.520 0.520 0.530 0.520 0.530 726,000 377,560 0.5201 0.437 0.437 0.445 0.437 0.445 864,466 0.4368 0.00%
2017-07-14 0 0.520 0.520 0.530 0.520 0.530 458,000 238,540 0.5208 0.437 0.437 0.445 0.437 0.445 545,352 0.4374 0.00%
2017-07-13 0 0.520 0.510 0.520 0.510 0.520 880,000 452,900 0.5147 0.437 0.428 0.437 0.428 0.437 1,047,838 0.4322 -1.89%
2017-07-12 0 0.530 0.520 0.530 0.520 0.530 722,000 375,460 0.5200 0.445 0.437 0.445 0.437 0.445 859,703 0.4367 1.92%
2017-07-11 0 0.520 0.510 0.520 0.510 0.520 1,076,000 551,200 0.5123 0.437 0.428 0.437 0.428 0.437 1,281,220 0.4302 0.00%
2017-07-10 0 0.520 0.510 0.520 0.510 0.520 612,000 317,860 0.5194 0.437 0.428 0.437 0.428 0.437 728,723 0.4362 1.96%
2017-07-07 0 0.510 0.510 0.530 0.510 0.520 592,000 307,660 0.5197 0.428 0.428 0.445 0.428 0.437 704,909 0.4365 -1.92%
2017-07-06 0 0.520 0.520 0.530 0.510 0.530 790,000 409,840 0.5188 0.437 0.437 0.445 0.428 0.445 940,672 0.4357 0.00%
2017-07-05 0 0.520 0.510 0.530 0.510 0.520 478,000 245,000 0.5126 0.437 0.428 0.445 0.428 0.437 569,166 0.4305 0.00%
2017-07-04 0 0.520 0.510 0.530 0.510 0.520 642,000 328,420 0.5116 0.437 0.428 0.445 0.428 0.437 764,445 0.4296 1.96%
2017-07-03 0 0.510 0.510 0.520 0.510 0.530 374,000 192,900 0.5158 0.428 0.428 0.437 0.428 0.445 445,331 0.4332 -1.92%
2017-06-30 0 0.520 0.510 0.530 0.520 0.520 50,000 26,000 0.5200 0.437 0.428 0.445 0.437 0.437 59,536 0.4367 0.00%
2017-06-29 0 0.520 0.510 0.520 0.510 0.520 474,000 244,280 0.5154 0.437 0.428 0.437 0.428 0.437 564,403 0.4328 0.00%
2017-06-28 0 0.520 0.510 0.520 0.510 0.520 510,000 262,200 0.5141 0.437 0.428 0.437 0.428 0.437 607,270 0.4318 0.00%
2017-06-27 0 0.520 0.510 0.530 0.510 0.520 782,000 401,880 0.5139 0.437 0.428 0.445 0.428 0.437 931,147 0.4316 4.00%
2017-06-26 0 0.500 0.500 0.510 0.500 0.520 1,524,000 767,060 0.5033 0.420 0.420 0.428 0.420 0.437 1,814,664 0.4227 0.00%
2017-06-23 0 0.500 0.500 0.510 0.500 0.520 350,000 180,020 0.5143 0.420 0.420 0.428 0.420 0.437 416,754 0.4320 -3.85%
2017-06-22 0 0.520 0.500 0.520 0.510 0.520 742,000 378,460 0.5101 0.437 0.420 0.437 0.428 0.437 883,518 0.4284 1.96%
2017-06-21 0 0.510 0.500 0.520 0.510 0.520 474,000 241,780 0.5101 0.428 0.420 0.437 0.428 0.437 564,403 0.4284 0.00%
2017-06-20 0 0.510 0.500 0.510 0.500 0.520 694,000 355,240 0.5119 0.428 0.420 0.428 0.420 0.437 826,363 0.4299 -3.77%
2017-06-19 0 0.530 0.520 0.540 0.510 0.530 1,224,000 639,500 0.5225 0.445 0.437 0.454 0.428 0.445 1,457,447 0.4388 1.92%
2017-06-16 0 0.520 0.500 0.530 0.500 0.530 314,000 163,900 0.5220 0.437 0.420 0.445 0.420 0.445 373,888 0.4384 4.00%
2017-06-15 0 0.500 0.500 0.520 0.500 0.520 942,000 485,300 0.5152 0.420 0.420 0.437 0.420 0.437 1,121,663 0.4327 -0.99%
2017-06-14 0 0.520 0.510 0.530 0.510 0.530 84,000 43,600 0.5190 0.424 0.416 0.432 0.416 0.432 102,992 0.4233 0.00%
2017-06-13 0 0.520 0.510 0.530 0.520 0.520 88,000 45,760 0.5200 0.424 0.416 0.432 0.424 0.424 107,896 0.4241 4.00%
2017-06-12 0 0.500 0.500 0.520 0.500 0.510 566,000 284,060 0.5019 0.408 0.408 0.424 0.408 0.416 693,968 0.4093 0.00%
2017-06-09 0 0.500 0.500 0.520 0.500 0.520 1,698,000 859,500 0.5062 0.408 0.408 0.424 0.408 0.424 2,081,905 0.4128 -5.66%
2017-06-08 0 0.530 0.520 0.540 0.530 0.530 150,000 79,500 0.5300 0.432 0.424 0.440 0.432 0.432 183,914 0.4323 0.00%
2017-06-07 0 0.530 0.510 0.540 0.530 0.530 358,000 189,740 0.5300 0.432 0.416 0.440 0.432 0.432 438,941 0.4323 0.00%
2017-06-06 0 0.530 0.520 0.540 0.530 0.540 834,000 442,040 0.5300 0.432 0.424 0.440 0.432 0.440 1,022,561 0.4323 0.00%
2017-06-05 0 0.530 0.520 0.540 0.520 0.530 630,000 333,000 0.5286 0.432 0.424 0.440 0.424 0.432 772,438 0.4311 3.92%
2017-06-02 0 0.510 0.500 0.530 0.500 0.520 540,000 273,800 0.5070 0.416 0.408 0.432 0.408 0.424 662,090 0.4135 -1.92%
2017-06-01 0 0.520 0.510 0.530 0.520 0.520 58,000 30,160 0.5200 0.424 0.416 0.432 0.424 0.424 71,113 0.4241 0.00%
2017-05-31 0 0.520 0.510 0.530 0.520 0.520 630,000 327,600 0.5200 0.424 0.416 0.432 0.424 0.424 772,438 0.4241 0.00%
2017-05-29 0 0.520 0.510 0.520 - - 0 0 - 0.424 0.416 0.424 - - 0 - 0.00%
2017-05-26 0 0.520 0.510 0.520 0.520 0.520 28,000 14,560 0.5200 0.424 0.416 0.424 0.424 0.424 34,331 0.4241 1.96%
2017-05-25 0 0.510 0.500 0.520 - - 0 0 - 0.416 0.408 0.424 - - 0 - 0.00%
2017-05-24 0 0.510 0.510 0.520 - - 0 0 - 0.416 0.416 0.424 - - 0 - 2.00%
2017-05-23 0 0.500 0.495 0.520 0.500 0.510 178,000 89,420 0.5024 0.408 0.404 0.424 0.408 0.416 218,244 0.4097 0.00%
2017-05-22 0 0.500 0.500 0.520 0.500 0.510 672,000 337,500 0.5022 0.408 0.408 0.424 0.408 0.416 823,934 0.4096 -1.96%
2017-05-19 0 0.510 0.500 0.510 0.520 0.520 150,000 78,000 0.5200 0.416 0.408 0.416 0.424 0.424 183,914 0.4241 -1.92%
2017-05-18 0 0.520 0.510 0.520 0.510 0.520 44,000 22,480 0.5109 0.424 0.416 0.424 0.416 0.424 53,948 0.4167 0.00%
2017-05-17 0 0.520 0.510 0.520 0.520 0.520 38,000 19,760 0.5200 0.424 0.416 0.424 0.424 0.424 46,592 0.4241 0.00%
2017-05-16 0 0.520 0.510 0.520 0.510 0.520 44,000 22,480 0.5109 0.424 0.416 0.424 0.416 0.424 53,948 0.4167 1.96%
2017-05-15 0 0.510 0.510 0.520 0.510 0.520 110,000 56,200 0.5109 0.416 0.416 0.424 0.416 0.424 134,870 0.4167 0.00%
2017-05-12 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 0.416 0.408 0.424 0.416 0.416 122,609 0.4160 0.00%
2017-05-11 0 0.510 0.500 0.520 0.500 0.510 58,000 29,380 0.5066 0.416 0.408 0.424 0.408 0.416 71,113 0.4131 0.00%
2017-05-10 0 0.510 0.500 0.520 0.510 0.510 30,000 15,300 0.5100 0.416 0.408 0.424 0.416 0.416 36,783 0.4160 0.00%
2017-05-09 0 0.510 0.500 0.520 0.500 0.510 48,000 24,340 0.5071 0.416 0.408 0.424 0.408 0.416 58,852 0.4136 0.00%
2017-05-08 0 0.510 0.500 0.520 0.510 0.510 674,000 343,740 0.5100 0.416 0.408 0.424 0.416 0.416 826,386 0.4160 0.00%
2017-05-05 0 0.510 0.510 0.520 0.510 0.510 160,000 81,600 0.5100 0.416 0.416 0.424 0.416 0.416 196,175 0.4160 0.00%
2017-05-04 0 0.510 0.510 0.520 0.510 0.510 72,000 36,720 0.5100 0.416 0.416 0.424 0.416 0.416 88,279 0.4160 0.00%
2017-05-02 0 0.510 0.510 0.520 0.510 0.510 290,000 147,900 0.5100 0.416 0.416 0.424 0.416 0.416 355,567 0.4160 0.00%
2017-04-28 0 0.510 0.500 0.520 - - 0 0 - 0.416 0.408 0.424 - - 0 - 0.00%
2017-04-27 0 0.510 0.500 0.520 0.510 0.510 80,000 40,800 0.5100 0.416 0.408 0.424 0.416 0.416 98,087 0.4160 0.00%
2017-04-26 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.416 0.416 0.424 0.416 0.416 36,783 0.4160 0.00%
2017-04-25 0 0.510 0.500 0.520 - - 0 0 - 0.416 0.408 0.424 - - 0 - 0.00%
2017-04-24 0 0.510 0.500 0.510 0.510 0.510 500,000 255,000 0.5100 0.416 0.408 0.416 0.416 0.416 613,046 0.4160 0.00%
2017-04-21 0 0.510 0.510 0.520 0.510 0.510 258,000 131,580 0.5100 0.416 0.416 0.424 0.416 0.416 316,332 0.4160 0.00%
2017-04-20 0 0.510 0.500 0.510 0.510 0.520 120,000 61,560 0.5130 0.416 0.408 0.416 0.416 0.424 147,131 0.4184 2.00%
2017-04-19 0 0.500 0.495 0.510 0.500 0.500 146,000 73,000 0.5000 0.408 0.404 0.416 0.408 0.408 179,010 0.4078 0.00%
2017-04-18 0 0.500 0.495 0.510 0.500 0.500 100,000 50,000 0.5000 0.408 0.404 0.416 0.408 0.408 122,609 0.4078 0.00%
2017-04-13 0 0.500 0.500 0.510 0.500 0.510 424,000 215,000 0.5071 0.408 0.408 0.416 0.408 0.416 519,863 0.4136 1.01%
2017-04-12 0 0.495 0.495 0.500 0.495 0.500 400,000 199,300 0.4983 0.404 0.404 0.408 0.404 0.408 490,437 0.4064 -1.00%
2017-04-11 0 0.500 0.500 0.510 0.495 0.500 288,000 143,900 0.4997 0.408 0.408 0.416 0.404 0.408 353,115 0.4075 1.01%
2017-04-10 0 0.495 0.495 0.510 0.495 0.510 2,070,000 1,035,880 0.5004 0.404 0.404 0.416 0.404 0.416 2,538,012 0.4081 -2.94%
2017-04-07 0 0.510 0.510 0.520 0.510 0.510 18,000 9,180 0.5100 0.416 0.416 0.424 0.416 0.416 22,070 0.4160 0.00%
2017-04-06 0 0.510 0.500 0.510 0.510 0.520 864,000 440,700 0.5101 0.416 0.408 0.416 0.416 0.424 1,059,344 0.4160 0.00%
2017-04-05 0 0.510 0.510 0.520 0.510 0.510 74,000 37,740 0.5100 0.416 0.416 0.424 0.416 0.416 90,731 0.4160 0.00%
2017-04-03 0 0.510 0.500 0.510 0.510 0.520 1,562,000 797,960 0.5109 0.416 0.408 0.416 0.416 0.424 1,915,157 0.4167 -3.77%
2017-03-31 0 0.530 0.520 0.550 0.530 0.530 320,000 169,600 0.5300 0.432 0.424 0.449 0.432 0.432 392,350 0.4323 1.92%
2017-03-30 0 0.520 0.520 0.530 0.520 0.520 6,000 3,120 0.5200 0.424 0.424 0.432 0.424 0.424 7,357 0.4241 0.00%
2017-03-29 0 0.520 0.520 0.530 - - 0 0 - 0.424 0.424 0.432 - - 0 - 0.00%
2017-03-28 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.424 0.424 0.432 0.424 0.424 245,219 0.4241 0.00%
2017-03-27 0 0.520 0.510 0.530 0.520 0.520 208,000 108,160 0.5200 0.424 0.416 0.432 0.424 0.424 255,027 0.4241 0.00%
2017-03-24 0 0.520 0.520 0.530 0.520 0.520 1,038,000 539,760 0.5200 0.424 0.424 0.432 0.424 0.424 1,272,684 0.4241 0.00%
2017-03-23 0 0.520 0.520 0.530 0.520 0.520 104,000 54,080 0.5200 0.424 0.424 0.432 0.424 0.424 127,514 0.4241 1.96%
2017-03-22 0 0.510 0.510 0.530 0.510 0.530 214,000 110,940 0.5184 0.416 0.416 0.432 0.416 0.432 262,384 0.4228 -3.77%
2017-03-21 0 0.530 0.520 0.530 0.530 0.530 54,000 28,620 0.5300 0.432 0.424 0.432 0.432 0.432 66,209 0.4323 1.92%
2017-03-20 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.424 0.416 0.424 0.424 0.424 122,609 0.4241 0.00%
2017-03-17 0 0.520 0.510 0.520 0.520 0.530 590,000 310,340 0.5260 0.424 0.416 0.424 0.424 0.432 723,395 0.4290 -1.89%
2017-03-16 0 0.530 0.520 0.530 0.530 0.530 54,000 28,620 0.5300 0.432 0.424 0.432 0.432 0.432 66,209 0.4323 1.92%
2017-03-15 0 0.520 0.510 0.530 0.510 0.520 632,000 327,520 0.5182 0.424 0.416 0.432 0.416 0.424 774,891 0.4227 0.00%
2017-03-14 0 0.520 0.510 0.520 0.520 0.530 564,000 294,480 0.5221 0.424 0.416 0.424 0.424 0.432 691,516 0.4258 0.00%
2017-03-13 0 0.520 0.520 0.530 - - 0 0 - 0.424 0.424 0.432 - - 0 - 0.00%
2017-03-10 0 0.520 0.520 0.540 0.520 0.520 368,000 191,360 0.5200 0.424 0.424 0.440 0.424 0.424 451,202 0.4241 0.00%
2017-03-09 0 0.520 0.510 0.520 0.520 0.540 608,000 317,940 0.5229 0.424 0.416 0.424 0.424 0.440 745,464 0.4265 -1.89%
2017-03-08 0 0.530 0.520 0.530 0.530 0.530 512,000 271,360 0.5300 0.432 0.424 0.432 0.432 0.432 627,759 0.4323 0.00%
2017-03-07 0 0.530 0.520 0.540 - - 0 0 - 0.432 0.424 0.440 - - 0 - 0.00%
2017-03-06 0 0.530 0.520 0.530 0.530 0.530 186,000 98,580 0.5300 0.432 0.424 0.432 0.432 0.432 228,053 0.4323 0.00%
2017-03-03 0 0.530 0.520 0.530 0.520 0.530 622,000 324,440 0.5216 0.432 0.424 0.432 0.424 0.432 762,630 0.4254 0.00%
2017-03-02 0 0.530 0.530 0.540 0.530 0.540 338,000 180,140 0.5330 0.432 0.432 0.440 0.432 0.440 414,419 0.4347 -1.85%
2017-03-01 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.440 0.432 0.440 0.440 0.440 61,305 0.4404 1.89%
2017-02-28 0 0.530 0.530 0.540 0.530 0.540 80,000 43,160 0.5395 0.432 0.432 0.440 0.432 0.440 98,087 0.4400 -1.85%
2017-02-27 0 0.540 0.530 0.540 0.540 0.540 46,000 24,840 0.5400 0.440 0.432 0.440 0.440 0.440 56,400 0.4404 0.00%
2017-02-24 0 0.540 0.530 0.540 0.530 0.540 296,000 159,740 0.5397 0.440 0.432 0.440 0.432 0.440 362,923 0.4401 1.89%
2017-02-23 0 0.530 0.530 0.540 0.530 0.540 22,000 11,780 0.5355 0.432 0.432 0.440 0.432 0.440 26,974 0.4367 -1.85%
2017-02-22 0 0.540 0.530 0.540 0.540 0.540 100,000 54,000 0.5400 0.440 0.432 0.440 0.440 0.440 122,609 0.4404 0.00%
2017-02-21 0 0.540 0.540 0.560 0.540 0.540 224,000 120,960 0.5400 0.440 0.440 0.457 0.440 0.440 274,645 0.4404 0.00%
2017-02-20 0 0.540 0.540 0.550 0.530 0.540 408,000 217,600 0.5333 0.440 0.440 0.449 0.432 0.440 500,246 0.4350 -1.82%
2017-02-17 0 0.550 0.540 0.550 - - 0 0 - 0.449 0.440 0.449 - - 0 - 0.00%
2017-02-16 0 0.550 0.540 0.550 0.540 0.550 200,000 109,000 0.5450 0.449 0.440 0.449 0.440 0.449 245,219 0.4445 0.00%
2017-02-15 0 0.550 0.540 0.550 0.550 0.550 68,000 37,380 0.5497 0.449 0.440 0.449 0.449 0.449 83,374 0.4483 -1.79%
2017-02-14 0 0.560 0.540 0.560 0.550 0.560 110,000 60,820 0.5529 0.457 0.440 0.457 0.449 0.457 134,870 0.4510 1.82%
2017-02-13 0 0.550 0.540 0.550 0.540 0.550 424,000 232,860 0.5492 0.449 0.440 0.449 0.440 0.449 519,863 0.4479 1.85%
2017-02-10 0 0.540 0.530 0.540 0.530 0.550 454,000 246,840 0.5437 0.440 0.432 0.440 0.432 0.449 556,646 0.4434 1.89%
2017-02-09 0 0.530 0.530 0.540 0.510 0.540 1,004,000 534,820 0.5327 0.432 0.432 0.440 0.416 0.440 1,230,997 0.4345 1.92%
2017-02-08 0 0.520 0.520 0.530 0.510 0.520 78,000 40,540 0.5197 0.424 0.424 0.432 0.416 0.424 95,635 0.4239 1.96%
2017-02-07 0 0.510 0.510 0.530 0.510 0.520 166,000 86,160 0.5190 0.416 0.416 0.432 0.416 0.424 203,531 0.4233 0.00%
2017-02-06 0 0.510 0.510 0.530 0.510 0.510 84,000 42,840 0.5100 0.416 0.416 0.432 0.416 0.416 102,992 0.4160 0.00%
2017-02-03 0 0.510 0.510 0.520 0.510 0.520 256,000 131,060 0.5120 0.416 0.416 0.424 0.416 0.424 313,880 0.4175 0.00%
2017-02-02 0 0.510 0.510 0.520 0.510 0.510 87,500 44,640 0.5102 0.416 0.416 0.424 0.416 0.416 107,283 0.4161 -1.92%
2017-02-01 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.424 0.416 0.424 0.424 0.424 24,522 0.4241 0.00%
2017-01-27 0 0.520 0.510 0.540 - - 0 0 - 0.424 0.416 0.440 - - 0 - 0.00%
2017-01-26 0 0.520 0.510 0.540 0.510 0.520 40,000 20,780 0.5195 0.424 0.416 0.440 0.416 0.424 49,044 0.4237 1.96%
2017-01-25 0 0.510 0.510 0.520 0.510 0.510 34,000 17,340 0.5100 0.416 0.416 0.424 0.416 0.416 41,687 0.4160 0.00%
2017-01-24 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.416 0.416 0.432 0.416 0.416 4,904 0.4160 0.00%
2017-01-23 0 0.510 0.510 0.520 0.510 0.530 390,000 203,940 0.5229 0.416 0.416 0.424 0.416 0.432 478,176 0.4265 0.00%
2017-01-20 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.416 0.408 0.416 0.416 0.416 24,522 0.4160 0.00%
2017-01-19 0 0.510 0.500 0.510 0.500 0.520 310,000 157,640 0.5085 0.416 0.408 0.416 0.408 0.424 380,089 0.4147 0.00%
2017-01-18 0 0.510 0.510 0.520 0.510 0.520 48,000 24,720 0.5150 0.416 0.416 0.424 0.416 0.424 58,852 0.4200 0.00%
2017-01-17 0 0.510 0.510 0.520 0.510 0.510 434,000 221,340 0.5100 0.416 0.416 0.424 0.416 0.416 532,124 0.4160 0.00%
2017-01-16 0 0.510 0.510 0.520 0.510 0.520 230,000 119,400 0.5191 0.416 0.416 0.424 0.416 0.424 282,001 0.4234 0.00%
2017-01-13 0 0.510 0.510 0.520 0.500 0.520 846,000 425,940 0.5035 0.416 0.416 0.424 0.408 0.424 1,037,274 0.4106 0.00%
2017-01-12 0 0.510 0.510 0.520 0.510 0.510 90,000 45,900 0.5100 0.416 0.416 0.424 0.416 0.416 110,348 0.4160 0.00%
2017-01-11 0 0.510 0.510 0.520 0.510 0.520 376,000 193,260 0.5140 0.416 0.416 0.424 0.416 0.424 461,011 0.4192 0.00%
2017-01-10 0 0.510 0.510 0.520 0.510 0.520 86,000 44,660 0.5193 0.416 0.416 0.424 0.416 0.424 105,444 0.4235 0.00%
2017-01-09 0 0.510 0.500 0.520 0.510 0.510 24,000 12,240 0.5100 0.416 0.408 0.424 0.416 0.416 29,426 0.4160 0.00%
2017-01-06 0 0.510 0.500 0.510 - - 0 0 - 0.416 0.408 0.416 - - 0 - 0.00%
2017-01-05 0 0.510 0.500 0.520 - - 0 0 - 0.416 0.408 0.424 - - 0 - 0.00%
2017-01-04 0 0.510 0.510 0.520 0.510 0.510 90,000 45,900 0.5100 0.416 0.416 0.424 0.416 0.416 110,348 0.4160 0.00%
2017-01-03 0 0.510 0.500 0.510 0.500 0.510 342,000 171,120 0.5004 0.416 0.408 0.416 0.408 0.416 419,324 0.4081 2.00%
2016-12-30 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.408 0.408 0.416 0.408 0.408 4,904 0.4078 0.00%
2016-12-29 0 0.500 0.500 0.510 0.500 0.500 2,000 1,000 0.5000 0.408 0.408 0.416 0.408 0.408 2,452 0.4078 0.00%
2016-12-28 0 0.500 0.500 0.510 0.500 0.500 62,000 31,000 0.5000 0.408 0.408 0.416 0.408 0.408 76,018 0.4078 0.00%
2016-12-23 0 0.500 0.500 0.510 0.500 0.500 42,000 21,000 0.5000 0.408 0.408 0.416 0.408 0.408 51,496 0.4078 0.00%
2016-12-22 0 0.500 0.500 0.510 - - 0 0 - 0.408 0.408 0.416 - - 0 - 0.00%
2016-12-21 0 0.500 0.500 0.510 0.500 0.510 894,000 448,200 0.5013 0.408 0.408 0.416 0.408 0.416 1,096,127 0.4089 -1.96%
2016-12-20 0 0.510 0.500 0.510 0.510 0.510 518,000 264,180 0.5100 0.416 0.408 0.416 0.416 0.416 635,116 0.4160 0.00%
2016-12-19 0 0.510 0.510 0.530 0.510 0.510 54,000 27,540 0.5100 0.416 0.416 0.432 0.416 0.416 66,209 0.4160 0.00%
2016-12-16 0 0.510 0.510 0.520 0.510 0.510 74,000 37,740 0.5100 0.416 0.416 0.424 0.416 0.416 90,731 0.4160 0.00%
2016-12-15 0 0.510 0.510 0.520 0.510 0.510 346,000 176,460 0.5100 0.416 0.416 0.424 0.416 0.416 424,228 0.4160 0.00%
2016-12-14 0 0.510 0.510 0.520 0.510 0.520 372,000 191,660 0.5152 0.416 0.416 0.424 0.416 0.424 456,106 0.4202 2.00%
2016-12-13 0 0.500 0.500 0.510 0.500 0.510 46,000 23,120 0.5026 0.408 0.408 0.416 0.408 0.416 56,400 0.4099 0.00%
2016-12-12 0 0.500 0.495 0.510 0.495 0.510 2,350,000 1,183,270 0.5035 0.408 0.404 0.416 0.404 0.416 2,881,318 0.4107 -1.96%
2016-12-09 0 0.510 0.510 0.520 0.510 0.520 124,000 63,680 0.5135 0.416 0.416 0.424 0.416 0.424 152,035 0.4188 -3.77%
2016-12-08 0 0.530 0.510 0.530 0.520 0.530 200,000 104,900 0.5245 0.432 0.416 0.432 0.424 0.432 245,219 0.4278 1.92%
2016-12-07 0 0.520 0.510 0.520 0.520 0.520 238,000 123,760 0.5200 0.424 0.416 0.424 0.424 0.424 291,810 0.4241 0.00%
2016-12-06 0 0.520 0.510 0.520 0.510 0.520 380,000 196,300 0.5166 0.424 0.416 0.424 0.416 0.424 465,915 0.4213 0.00%
2016-12-05 0 0.520 0.510 0.530 - - 0 0 - 0.424 0.416 0.432 - - 0 - 0.00%
2016-12-02 0 0.520 0.520 0.530 0.520 0.530 120,000 63,400 0.5283 0.424 0.424 0.432 0.424 0.432 147,131 0.4309 -1.89%
2016-12-01 0 0.530 0.520 0.530 - - 0 0 - 0.432 0.424 0.432 - - 0 - 0.00%
2016-11-30 0 0.530 0.520 0.530 - - 0 0 - 0.432 0.424 0.432 - - 0 - 0.00%
2016-11-29 0 0.530 0.520 0.530 0.510 0.530 612,000 316,860 0.5177 0.432 0.424 0.432 0.416 0.432 750,369 0.4223 0.00%
2016-11-28 0 0.530 0.520 0.540 0.530 0.540 236,000 125,400 0.5314 0.432 0.424 0.440 0.432 0.440 289,358 0.4334 -1.85%
2016-11-25 0 0.540 0.530 0.540 - - 0 0 - 0.440 0.432 0.440 - - 0 - 0.00%
2016-11-24 0 0.540 0.530 0.550 0.540 0.540 100,000 54,000 0.5400 0.440 0.432 0.449 0.440 0.440 122,609 0.4404 -1.82%
2016-11-23 0 0.550 0.530 0.550 0.530 0.550 430,000 232,120 0.5398 0.449 0.432 0.449 0.432 0.449 527,220 0.4403 0.00%
2016-11-22 0 0.550 0.520 0.550 0.520 0.550 432,000 232,880 0.5391 0.449 0.424 0.449 0.424 0.449 529,672 0.4397 5.77%
2016-11-21 0 0.520 0.520 0.540 0.520 0.530 196,000 103,540 0.5283 0.424 0.424 0.440 0.424 0.432 240,314 0.4309 -3.70%
2016-11-18 0 0.540 0.520 0.550 0.530 0.550 304,000 164,060 0.5397 0.440 0.424 0.449 0.432 0.449 372,732 0.4402 3.85%
2016-11-17 0 0.520 0.510 0.530 0.520 0.530 326,000 170,300 0.5224 0.424 0.416 0.432 0.424 0.432 399,706 0.4261 0.00%
2016-11-16 0 0.520 0.520 0.530 - - 0 0 - 0.424 0.424 0.432 - - 0 - 0.00%
2016-11-15 0 0.520 0.510 0.520 0.510 0.530 332,000 172,440 0.5194 0.424 0.416 0.424 0.416 0.432 407,063 0.4236 1.96%
2016-11-14 0 0.510 0.500 0.510 0.500 0.520 612,000 311,920 0.5097 0.416 0.408 0.416 0.408 0.424 750,369 0.4157 -1.92%
2016-11-11 0 0.520 0.510 0.520 0.510 0.520 298,000 154,060 0.5170 0.424 0.416 0.424 0.416 0.424 365,376 0.4216 0.00%
2016-11-10 0 0.520 0.510 0.530 0.510 0.520 782,000 405,920 0.5191 0.424 0.416 0.432 0.416 0.424 958,804 0.4234 4.00%
2016-11-09 0 0.500 0.500 0.530 0.500 0.510 816,000 413,260 0.5064 0.408 0.408 0.432 0.408 0.416 1,000,492 0.4131 -3.85%
2016-11-08 0 0.520 0.510 0.520 0.510 0.520 402,000 206,760 0.5143 0.424 0.416 0.424 0.416 0.424 492,889 0.4195 0.00%
2016-11-07 0 0.520 0.510 0.520 0.510 0.520 216,000 110,320 0.5107 0.424 0.416 0.424 0.416 0.424 264,836 0.4166 1.96%
2016-11-04 0 0.510 0.510 0.520 0.510 0.520 226,000 115,660 0.5118 0.416 0.416 0.424 0.416 0.424 277,097 0.4174 -1.92%
2016-11-03 0 0.520 0.510 0.520 0.520 0.520 642,000 333,840 0.5200 0.424 0.416 0.424 0.424 0.424 787,151 0.4241 0.00%
2016-11-02 0 0.520 0.520 0.530 0.520 0.520 440,000 228,800 0.5200 0.424 0.424 0.432 0.424 0.424 539,481 0.4241 -1.89%
2016-11-01 0 0.530 0.520 0.530 0.530 0.540 78,000 41,620 0.5336 0.432 0.424 0.432 0.432 0.440 95,635 0.4352 1.92%
2016-10-31 0 0.520 0.520 0.530 0.520 0.520 70,000 36,400 0.5200 0.424 0.424 0.432 0.424 0.424 85,826 0.4241 0.00%
2016-10-28 0 0.520 0.520 0.530 0.520 0.530 224,000 117,320 0.5238 0.424 0.424 0.432 0.424 0.432 274,645 0.4272 0.00%
2016-10-27 0 0.520 0.520 0.540 0.520 0.530 348,000 183,480 0.5272 0.424 0.424 0.440 0.424 0.432 426,680 0.4300 -3.70%
2016-10-26 0 0.540 0.530 0.540 0.530 0.540 96,000 51,340 0.5348 0.440 0.432 0.440 0.432 0.440 117,705 0.4362 1.89%
2016-10-25 0 0.530 0.530 0.540 0.520 0.540 1,718,000 911,720 0.5307 0.432 0.432 0.440 0.424 0.440 2,106,427 0.4328 -1.85%
2016-10-24 0 0.540 0.540 0.550 0.530 0.540 804,000 427,620 0.5319 0.440 0.440 0.449 0.432 0.440 985,778 0.4338 1.89%
2016-10-20 0 0.530 0.530 0.540 0.530 0.530 100,000 53,000 0.5300 0.432 0.432 0.440 0.432 0.432 122,609 0.4323 -1.85%
2016-10-19 0 0.540 0.530 0.540 0.540 0.540 52,000 28,080 0.5400 0.440 0.432 0.440 0.440 0.440 63,757 0.4404 0.00%
2016-10-18 0 0.540 0.530 0.540 0.530 0.540 1,382,000 739,960 0.5354 0.440 0.432 0.440 0.432 0.440 1,694,460 0.4367 0.00%
2016-10-17 0 0.540 0.540 0.550 0.540 0.540 226,000 122,040 0.5400 0.440 0.440 0.449 0.440 0.440 277,097 0.4404 0.00%
2016-10-14 0 0.540 0.540 0.550 0.540 0.540 244,000 131,760 0.5400 0.440 0.440 0.449 0.440 0.440 299,167 0.4404 0.00%
2016-10-13 0 0.540 0.540 0.550 0.540 0.560 140,000 77,120 0.5509 0.440 0.440 0.449 0.440 0.457 171,653 0.4493 -3.57%
2016-10-12 0 0.560 0.550 0.560 0.550 0.560 914,000 504,520 0.5520 0.457 0.449 0.457 0.449 0.457 1,120,649 0.4502 1.82%
2016-10-11 0 0.550 0.550 0.560 0.540 0.570 1,116,000 613,680 0.5499 0.449 0.449 0.457 0.440 0.465 1,368,319 0.4485 0.00%
2016-10-07 0 0.550 0.540 0.550 0.550 0.550 20,000 10,900 0.5450 0.449 0.440 0.449 0.449 0.449 24,522 0.4445 0.00%
2016-10-06 0 0.550 0.540 0.550 0.520 0.570 1,176,000 630,640 0.5363 0.449 0.440 0.449 0.424 0.465 1,441,885 0.4374 -1.79%
2016-10-05 0 0.560 0.550 0.570 0.540 0.560 340,000 188,260 0.5537 0.457 0.449 0.465 0.440 0.457 416,871 0.4516 1.82%
2016-10-04 0 0.550 0.550 0.560 0.550 0.550 196,000 107,800 0.5500 0.449 0.449 0.457 0.449 0.449 240,314 0.4486 1.85%
2016-10-03 0 0.540 0.540 0.560 0.540 0.540 100,000 54,000 0.5400 0.440 0.440 0.457 0.440 0.440 122,609 0.4404 0.00%
2016-09-30 0 0.540 0.540 0.550 0.540 0.550 248,000 134,120 0.5408 0.440 0.440 0.449 0.440 0.449 304,071 0.4411 -1.82%
2016-09-29 0 0.550 0.540 0.550 0.550 0.550 36,000 19,800 0.5500 0.449 0.440 0.449 0.449 0.449 44,139 0.4486 0.00%
2016-09-28 0 0.550 0.550 0.560 0.540 0.610 550,000 303,280 0.5514 0.449 0.449 0.457 0.440 0.498 674,351 0.4497 0.00%
2016-09-27 0 0.550 0.540 0.550 0.530 0.550 564,000 301,040 0.5338 0.449 0.440 0.449 0.432 0.449 691,516 0.4353 0.00%
2016-09-26 0 0.550 0.540 0.550 0.540 0.560 532,000 290,960 0.5469 0.449 0.440 0.449 0.440 0.457 652,281 0.4461 -1.79%
2016-09-23 0 0.560 0.540 0.560 0.560 0.560 26,000 14,560 0.5600 0.457 0.440 0.457 0.457 0.457 31,878 0.4567 0.00%
2016-09-22 0 0.560 0.550 0.560 0.550 0.560 602,000 332,340 0.5521 0.457 0.449 0.457 0.449 0.457 738,108 0.4503 1.82%
2016-09-21 0 0.550 0.550 0.560 0.540 0.550 84,000 45,860 0.5460 0.449 0.449 0.457 0.440 0.449 102,992 0.4453 0.00%
2016-09-20 0 0.550 0.540 0.550 0.540 0.550 508,000 279,060 0.5493 0.449 0.440 0.449 0.440 0.449 622,855 0.4480 0.00%
2016-09-19 0 0.550 0.540 0.550 0.540 0.560 1,804,000 995,260 0.5517 0.449 0.440 0.449 0.440 0.457 2,211,871 0.4500 1.85%
2016-09-15 0 0.540 0.530 0.540 0.540 0.540 410,000 221,400 0.5400 0.440 0.432 0.440 0.440 0.440 502,698 0.4404 0.00%
2016-09-14 0 0.540 0.530 0.540 0.520 0.540 370,000 198,520 0.5365 0.440 0.432 0.440 0.424 0.440 453,654 0.4376 1.89%
2016-09-13 0 0.530 0.530 0.540 0.530 0.540 148,000 78,480 0.5303 0.432 0.432 0.440 0.432 0.440 181,462 0.4325 0.00%
2016-09-12 0 0.530 0.530 0.540 0.530 0.530 178,000 94,340 0.5300 0.432 0.432 0.440 0.432 0.432 218,244 0.4323 -1.85%
2016-09-09 0 0.540 0.540 0.550 0.520 0.540 4,864,000 2,593,660 0.5332 0.440 0.440 0.449 0.424 0.440 5,963,714 0.4349 1.89%
2016-09-08 0 0.530 0.530 0.540 0.530 0.560 1,252,000 665,260 0.5314 0.432 0.432 0.440 0.432 0.457 1,535,068 0.4334 -1.85%
2016-09-07 0 0.540 0.530 0.540 0.520 0.560 1,238,000 655,940 0.5298 0.440 0.432 0.440 0.424 0.457 1,517,903 0.4321 0.00%
2016-09-06 0 0.540 0.540 0.560 0.530 0.550 1,516,000 815,800 0.5381 0.440 0.440 0.457 0.432 0.449 1,858,756 0.4389 -1.82%
2016-09-05 0 0.550 0.540 0.550 0.540 0.550 358,000 196,100 0.5478 0.449 0.440 0.449 0.440 0.449 438,941 0.4468 1.85%
2016-09-02 0 0.540 0.540 0.550 0.530 0.540 514,000 273,580 0.5323 0.440 0.440 0.449 0.432 0.440 630,212 0.4341 0.00%
2016-09-01 0 0.540 0.530 0.540 0.540 0.540 1,138,000 614,520 0.5400 0.440 0.432 0.440 0.440 0.440 1,395,293 0.4404 -1.82%
2016-08-31 0 0.550 0.540 0.550 0.550 0.560 510,000 281,440 0.5518 0.449 0.440 0.449 0.449 0.457 625,307 0.4501 -1.79%
2016-08-30 0 0.560 0.560 0.570 0.520 0.570 9,682,000 5,394,940 0.5572 0.457 0.457 0.465 0.424 0.465 11,871,028 0.4545 -5.08%
2016-08-29 0 0.590 0.580 0.590 0.580 0.590 836,000 486,640 0.5821 0.481 0.473 0.481 0.473 0.481 1,025,013 0.4748 1.72%
2016-08-26 0 0.580 0.580 0.590 0.570 0.590 800,000 469,300 0.5866 0.473 0.473 0.481 0.465 0.481 980,874 0.4785 1.75%
2016-08-25 0 0.570 0.560 0.580 0.560 0.570 330,000 185,100 0.5609 0.465 0.457 0.473 0.457 0.465 404,611 0.4575 1.79%
2016-08-24 0 0.560 0.560 0.570 0.560 0.560 154,000 86,240 0.5600 0.457 0.457 0.465 0.457 0.457 188,818 0.4567 -1.75%
2016-08-23 0 0.570 0.560 0.570 0.560 0.570 552,000 312,140 0.5655 0.465 0.457 0.465 0.457 0.465 676,803 0.4612 0.00%
2016-08-22 0 0.570 0.570 0.580 0.570 0.580 542,000 309,800 0.5716 0.465 0.465 0.473 0.465 0.473 664,542 0.4662 -3.39%
2016-08-19 0 0.590 0.580 0.590 0.590 0.590 506,000 298,540 0.5900 0.481 0.473 0.481 0.481 0.481 620,403 0.4812 0.00%
2016-08-18 0 0.590 0.590 0.600 0.590 0.610 1,310,000 781,840 0.5968 0.481 0.481 0.489 0.481 0.498 1,606,181 0.4868 1.72%
2016-08-17 0 0.580 0.570 0.600 0.580 0.590 902,000 524,360 0.5813 0.473 0.465 0.489 0.473 0.481 1,105,936 0.4741 -1.69%
2016-08-16 0 0.590 0.590 0.600 0.590 0.590 64,000 37,520 0.5863 0.481 0.481 0.489 0.481 0.481 78,470 0.4781 0.00%
2016-08-15 0 0.590 0.580 0.590 0.590 0.600 300,000 177,060 0.5902 0.481 0.473 0.481 0.481 0.489 367,828 0.4814 0.00%
2016-08-12 0 0.590 0.590 0.600 0.570 0.610 2,182,000 1,304,760 0.5980 0.481 0.481 0.489 0.465 0.498 2,675,334 0.4877 1.72%
2016-08-11 0 0.580 0.570 0.590 0.580 0.580 1,100,000 638,000 0.5800 0.473 0.465 0.481 0.473 0.473 1,348,702 0.4730 0.00%
2016-08-10 0 0.580 0.570 0.580 0.560 0.580 556,000 316,960 0.5701 0.473 0.465 0.473 0.457 0.473 681,707 0.4650 1.75%
2016-08-09 0 0.570 0.570 0.580 0.570 0.590 2,822,000 1,637,540 0.5803 0.465 0.465 0.473 0.465 0.481 3,460,033 0.4733 0.00%
2016-08-08 0 0.570 0.570 0.580 0.530 0.580 3,698,000 2,082,300 0.5631 0.465 0.465 0.473 0.432 0.473 4,534,090 0.4593 9.62%
2016-08-05 0 0.520 0.520 0.530 0.520 0.530 194,000 100,920 0.5202 0.424 0.424 0.432 0.424 0.432 237,862 0.4243 -1.89%
2016-08-04 0 0.530 0.520 0.530 0.530 0.530 32,000 16,960 0.5300 0.432 0.424 0.432 0.432 0.432 39,235 0.4323 1.92%
2016-08-03 0 0.520 0.520 0.530 0.520 0.530 238,000 125,400 0.5269 0.424 0.424 0.432 0.424 0.432 291,810 0.4297 -1.89%
2016-08-01 0 0.530 0.520 0.540 0.520 0.530 394,000 208,400 0.5289 0.432 0.424 0.440 0.424 0.432 483,080 0.4314 1.92%
2016-07-29 0 0.520 0.510 0.520 0.520 0.520 108,000 56,160 0.5200 0.424 0.416 0.424 0.424 0.424 132,418 0.4241 0.00%
2016-07-28 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.424 0.424 0.432 0.424 0.424 73,566 0.4241 0.00%
2016-07-27 0 0.520 0.510 0.520 0.520 0.520 414,000 215,280 0.5200 0.424 0.416 0.424 0.424 0.424 507,602 0.4241 -1.89%
2016-07-26 0 0.530 0.520 0.530 0.520 0.530 756,000 396,280 0.5242 0.432 0.424 0.432 0.424 0.432 926,926 0.4275 0.00%
2016-07-25 0 0.530 0.520 0.530 0.520 0.530 742,000 393,100 0.5298 0.432 0.424 0.432 0.424 0.432 909,761 0.4321 -1.85%
2016-07-22 0 0.540 0.520 0.540 0.520 0.540 1,158,000 606,580 0.5238 0.440 0.424 0.440 0.424 0.440 1,419,815 0.4272 0.00%
2016-07-21 0 0.540 0.540 0.550 0.530 0.540 120,000 64,000 0.5333 0.440 0.440 0.449 0.432 0.440 147,131 0.4350 0.00%
2016-07-20 0 0.540 0.530 0.540 0.530 0.540 144,000 76,660 0.5324 0.440 0.432 0.440 0.432 0.440 176,557 0.4342 1.89%
2016-07-19 0 0.530 0.520 0.540 0.530 0.540 412,000 218,780 0.5310 0.432 0.424 0.440 0.432 0.440 505,150 0.4331 0.00%
2016-07-18 0 0.530 0.530 0.540 0.530 0.530 150,000 79,500 0.5300 0.432 0.432 0.440 0.432 0.432 183,914 0.4323 -1.85%
2016-07-15 0 0.540 0.530 0.540 0.530 0.540 138,000 74,320 0.5386 0.440 0.432 0.440 0.432 0.440 169,201 0.4392 0.00%
2016-07-14 0 0.540 0.530 0.540 0.520 0.540 358,000 190,120 0.5311 0.440 0.432 0.440 0.424 0.440 438,941 0.4331 0.00%
2016-07-13 0 0.540 0.530 0.540 0.520 0.540 318,000 165,880 0.5216 0.440 0.432 0.440 0.424 0.440 389,897 0.4254 0.00%
2016-07-12 0 0.540 0.520 0.540 0.530 0.540 2,870,000 1,528,240 0.5325 0.440 0.424 0.440 0.432 0.440 3,518,886 0.4343 1.89%
2016-07-11 0 0.530 0.520 0.530 0.520 0.540 792,000 422,580 0.5336 0.432 0.424 0.432 0.424 0.440 971,065 0.4352 0.00%
2016-07-08 0 0.530 0.520 0.530 0.520 0.530 158,000 82,420 0.5216 0.432 0.424 0.432 0.424 0.432 193,723 0.4255 0.00%
2016-07-07 0 0.530 0.520 0.530 0.520 0.530 596,000 314,800 0.5282 0.432 0.424 0.432 0.424 0.432 730,751 0.4308 -3.64%
2016-07-06 0 0.550 0.520 0.550 0.520 0.550 850,000 449,880 0.5293 0.449 0.424 0.449 0.424 0.449 1,042,179 0.4317 1.85%
2016-07-05 0 0.540 0.520 0.540 0.520 0.540 712,000 375,760 0.5278 0.440 0.424 0.440 0.424 0.440 872,978 0.4304 0.00%
2016-07-04 0 0.540 0.520 0.540 0.510 0.550 1,800,000 949,960 0.5278 0.440 0.424 0.440 0.416 0.449 2,206,967 0.4304 -1.82%
2016-06-30 0 0.550 0.540 0.550 0.495 0.570 30,664,000 16,001,320 0.5218 0.449 0.440 0.449 0.404 0.465 37,596,903 0.4256 -3.51%
2016-06-29 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2016-06-28 0 0.570 0.570 0.580 0.570 0.570 676,000 385,320 0.5700 0.465 0.465 0.473 0.465 0.465 828,839 0.4649 -1.72%
2016-06-27 0 0.580 0.570 0.580 0.570 0.590 884,000 508,012 0.5747 0.473 0.465 0.473 0.465 0.481 1,083,866 0.4687 -1.69%
2016-06-24 0 0.590 0.570 0.590 0.570 0.590 1,504,000 864,780 0.5750 0.481 0.465 0.481 0.465 0.481 1,844,043 0.4690 0.00%
2016-06-23 0 0.590 0.590 0.600 0.590 0.590 2,000 1,180 0.5900 0.481 0.481 0.489 0.481 0.481 2,452 0.4812 0.00%
2016-06-22 0 0.590 0.580 0.590 0.580 0.590 409,200 238,580 0.5830 0.481 0.473 0.481 0.473 0.481 501,717 0.4755 0.00%
2016-06-21 0 0.590 0.580 0.600 0.580 0.640 166,000 99,520 0.5995 0.481 0.473 0.489 0.473 0.522 203,531 0.4890 0.00%
2016-06-20 0 0.590 0.580 0.590 0.580 0.590 272,000 159,900 0.5879 0.481 0.473 0.481 0.473 0.481 333,497 0.4795 0.00%
2016-06-17 0 0.590 0.580 0.590 0.590 0.600 20,000 11,900 0.5950 0.481 0.473 0.481 0.481 0.489 24,522 0.4853 -1.67%
2016-06-16 0 0.600 0.580 0.600 0.580 0.600 464,000 269,600 0.5810 0.489 0.473 0.489 0.473 0.489 568,907 0.4739 0.00%
2016-06-15 0 0.600 0.600 0.610 0.570 0.610 276,000 164,240 0.5951 0.489 0.489 0.498 0.465 0.498 338,402 0.4853 1.69%
2016-06-14 0 0.590 0.580 0.590 - - 0 0 - 0.481 0.473 0.481 - - 0 - 0.00%
2016-06-13 0 0.590 0.570 0.590 0.590 0.590 80,000 47,200 0.5900 0.481 0.465 0.481 0.481 0.481 98,087 0.4812 -1.67%
2016-06-10 0 0.600 0.600 0.610 0.570 0.610 822,000 486,900 0.5923 0.489 0.489 0.498 0.465 0.498 1,007,848 0.4831 -1.64%
2016-06-08 0 0.610 0.610 0.620 0.610 0.630 184,000 114,320 0.6213 0.498 0.498 0.506 0.498 0.514 225,601 0.5067 -0.81%
2016-06-07 0 0.630 0.620 0.640 0.590 0.630 3,634,000 2,220,060 0.6109 0.502 0.494 0.510 0.470 0.502 4,564,294 0.4864 8.62%
2016-06-06 0 0.580 0.570 0.590 0.580 0.590 366,000 215,320 0.5883 0.462 0.454 0.470 0.462 0.470 459,695 0.4684 0.00%
2016-06-03 0 0.580 0.570 0.590 0.580 0.590 684,000 399,440 0.5840 0.462 0.454 0.470 0.462 0.470 859,102 0.4650 1.75%
2016-06-02 0 0.570 0.560 0.570 0.570 0.580 338,000 193,520 0.5725 0.454 0.446 0.454 0.454 0.462 424,527 0.4558 -1.72%
2016-06-01 0 0.580 0.580 0.590 0.570 0.590 290,000 168,560 0.5812 0.462 0.462 0.470 0.454 0.470 364,239 0.4628 -1.69%
2016-05-31 0 0.590 0.580 0.590 0.570 0.590 700,000 410,400 0.5863 0.470 0.462 0.470 0.454 0.470 879,198 0.4668 3.51%
2016-05-30 0 0.570 0.570 0.580 0.570 0.590 120,000 70,480 0.5873 0.454 0.454 0.462 0.454 0.470 150,720 0.4676 -3.39%
2016-05-27 0 0.590 0.580 0.600 0.570 0.590 78,000 45,460 0.5828 0.470 0.462 0.478 0.454 0.470 97,968 0.4640 1.72%
2016-05-26 0 0.580 0.570 0.590 0.580 0.590 170,000 99,500 0.5853 0.462 0.454 0.470 0.462 0.470 213,520 0.4660 -1.69%
2016-05-25 0 0.590 0.580 0.600 0.590 0.590 100,000 59,000 0.5900 0.470 0.462 0.478 0.470 0.470 125,600 0.4697 0.00%
2016-05-24 0 0.590 0.580 0.590 - - 0 0 - 0.470 0.462 0.470 - - 0 - 0.00%
2016-05-23 0 0.590 0.580 0.590 - - 0 0 - 0.470 0.462 0.470 - - 0 - 0.00%
2016-05-20 0 0.590 0.590 0.600 - - 0 0 - 0.470 0.470 0.478 - - 0 - 1.72%
2016-05-19 0 0.580 0.580 0.600 0.580 0.580 58,000 33,640 0.5800 0.462 0.462 0.478 0.462 0.462 72,848 0.4618 0.00%
2016-05-18 0 0.580 0.580 0.590 0.580 0.590 80,000 46,700 0.5838 0.462 0.462 0.470 0.462 0.470 100,480 0.4648 -1.69%
2016-05-17 0 0.590 0.580 0.600 0.580 0.600 542,000 320,280 0.5909 0.470 0.462 0.478 0.462 0.478 680,751 0.4705 1.72%
2016-05-16 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.462 0.454 0.470 0.462 0.462 125,600 0.4618 0.00%
2016-05-13 0 0.580 0.580 0.600 0.580 0.590 210,000 122,300 0.5824 0.462 0.462 0.478 0.462 0.470 263,759 0.4637 -1.69%
2016-05-12 0 0.590 0.590 0.610 0.590 0.590 334,000 197,060 0.5900 0.470 0.470 0.486 0.470 0.470 419,503 0.4697 -3.28%
2016-05-11 0 0.610 0.590 0.610 0.590 0.620 214,000 129,000 0.6028 0.486 0.470 0.486 0.470 0.494 268,783 0.4799 1.67%
2016-05-10 0 0.600 0.590 0.610 0.590 0.600 210,000 125,100 0.5957 0.478 0.470 0.486 0.470 0.478 263,759 0.4743 1.69%
2016-05-09 0 0.590 0.590 0.610 0.590 0.590 154,000 90,860 0.5900 0.470 0.470 0.486 0.470 0.470 193,424 0.4697 1.72%
2016-05-06 0 0.580 0.580 0.600 0.580 0.590 130,000 75,900 0.5838 0.462 0.462 0.478 0.462 0.470 163,280 0.4648 -1.69%
2016-05-05 0 0.590 0.590 0.640 0.590 0.600 150,000 88,540 0.5903 0.470 0.470 0.510 0.470 0.478 188,400 0.4700 0.00%
2016-05-04 0 0.590 0.590 0.610 - - 0 0 - 0.470 0.470 0.486 - - 0 - 0.00%
2016-05-03 0 0.590 0.580 0.600 0.580 0.610 1,392,000 825,300 0.5929 0.470 0.462 0.478 0.462 0.486 1,748,348 0.4720 -4.84%
2016-04-29 0 0.620 0.630 0.650 0.620 0.630 142,000 88,660 0.6244 0.494 0.502 0.518 0.494 0.502 178,352 0.4971 0.00%
2016-04-28 0 0.620 0.620 0.630 0.610 0.620 138,000 85,060 0.6164 0.494 0.494 0.502 0.486 0.494 173,328 0.4907 1.64%
2016-04-27 0 0.610 0.600 0.620 0.610 0.630 486,000 303,000 0.6235 0.486 0.478 0.494 0.486 0.502 610,415 0.4964 -3.17%
2016-04-26 0 0.630 0.620 0.630 0.620 0.640 154,000 97,040 0.6301 0.502 0.494 0.502 0.494 0.510 193,424 0.5017 1.61%
2016-04-25 0 0.620 0.630 0.650 0.610 0.660 1,316,000 836,360 0.6355 0.494 0.502 0.518 0.486 0.525 1,652,892 0.5060 1.64%
2016-04-22 0 0.610 0.610 0.620 0.600 0.610 664,000 403,840 0.6082 0.486 0.486 0.494 0.478 0.486 833,982 0.4842 0.00%
2016-04-21 0 0.610 0.600 0.610 0.600 0.620 964,000 588,940 0.6109 0.486 0.478 0.486 0.478 0.494 1,210,781 0.4864 1.67%
2016-04-20 0 0.600 0.590 0.600 0.580 0.600 1,234,000 733,760 0.5946 0.478 0.470 0.478 0.462 0.478 1,549,901 0.4734 3.45%
2016-04-19 0 0.580 0.580 0.590 0.580 0.590 354,000 208,640 0.5894 0.462 0.462 0.470 0.462 0.470 444,623 0.4693 0.00%
2016-04-18 0 0.580 0.570 0.590 0.550 0.590 526,000 302,740 0.5756 0.462 0.454 0.470 0.438 0.470 660,655 0.4582 3.57%
2016-04-15 0 0.560 0.560 0.570 0.550 0.570 392,000 218,960 0.5586 0.446 0.446 0.454 0.438 0.454 492,351 0.4447 -1.75%
2016-04-14 0 0.570 0.570 0.580 0.530 0.580 1,164,000 647,680 0.5564 0.454 0.454 0.462 0.422 0.462 1,461,981 0.4430 5.56%
2016-04-13 0 0.540 0.530 0.540 0.520 0.540 136,000 72,820 0.5354 0.430 0.422 0.430 0.414 0.430 170,816 0.4263 0.00%
2016-04-12 0 0.540 0.530 0.540 0.530 0.540 268,000 144,220 0.5381 0.430 0.422 0.430 0.422 0.430 336,607 0.4285 1.89%
2016-04-11 0 0.530 0.520 0.530 0.500 0.530 856,000 441,340 0.5156 0.422 0.414 0.422 0.398 0.422 1,075,134 0.4105 6.00%
2016-04-08 0 0.500 0.495 0.520 0.500 0.500 190,000 95,000 0.5000 0.398 0.394 0.414 0.398 0.398 238,639 0.3981 1.01%
2016-04-07 0 0.495 0.495 0.520 0.495 0.500 170,000 84,460 0.4968 0.394 0.394 0.414 0.394 0.398 213,520 0.3956 0.00%
2016-04-06 0 0.495 0.495 0.520 0.495 0.500 120,000 59,900 0.4992 0.394 0.394 0.414 0.394 0.398 150,720 0.3974 -1.00%
2016-04-05 0 0.500 0.495 0.500 0.500 0.510 454,000 227,120 0.5003 0.398 0.394 0.398 0.398 0.406 570,223 0.3983 -1.96%
2016-04-01 0 0.510 0.510 0.520 0.510 0.510 416,000 212,160 0.5100 0.406 0.406 0.414 0.406 0.406 522,495 0.4061 -3.77%
2016-03-31 0 0.530 0.520 0.530 0.520 0.530 604,000 318,120 0.5267 0.422 0.414 0.422 0.414 0.422 758,622 0.4193 1.92%
2016-03-30 0 0.520 0.510 0.520 0.510 0.520 566,000 290,280 0.5129 0.414 0.406 0.414 0.406 0.414 710,894 0.4083 0.00%
2016-03-29 0 0.520 0.510 0.520 0.510 0.550 3,132,000 1,645,040 0.5252 0.414 0.406 0.414 0.406 0.438 3,933,784 0.4182 -3.70%
2016-03-24 0 0.540 0.530 0.540 0.530 0.560 454,000 246,560 0.5431 0.430 0.422 0.430 0.422 0.446 570,223 0.4324 -3.57%
2016-03-23 0 0.560 0.540 0.560 0.540 0.570 364,000 199,820 0.5490 0.446 0.430 0.446 0.430 0.454 457,183 0.4371 1.82%
2016-03-22 0 0.550 0.540 0.550 0.530 0.550 784,000 426,400 0.5439 0.438 0.430 0.438 0.422 0.438 984,702 0.4330 3.77%
2016-03-21 0 0.530 0.530 0.540 0.510 0.540 1,150,000 599,040 0.5209 0.422 0.422 0.430 0.406 0.430 1,444,397 0.4147 7.07%
2016-03-18 0 0.495 0.495 0.510 - - 0 0 - 0.394 0.394 0.406 - - 0 - 1.02%
2016-03-17 0 0.490 0.490 0.510 - - 0 0 - 0.390 0.390 0.406 - - 0 - 0.00%
2016-03-16 0 0.490 0.490 0.510 0.490 0.490 2,000 980 0.4900 0.390 0.390 0.406 0.390 0.390 2,512 0.3901 -1.01%
2016-03-15 0 0.495 0.495 0.500 0.495 0.495 68,000 33,660 0.4950 0.394 0.394 0.398 0.394 0.394 85,408 0.3941 -1.00%
2016-03-14 0 0.500 0.465 0.510 - - 0 0 - 0.398 0.370 0.406 - - 0 - 0.00%
2016-03-11 0 0.500 0.480 0.500 - - 0 0 - 0.398 0.382 0.398 - - 0 - 0.00%
2016-03-10 0 0.500 0.480 0.500 - - 0 0 - 0.398 0.382 0.398 - - 0 - 0.00%
2016-03-09 0 0.500 0.480 0.500 0.500 0.500 6,000 3,000 0.5000 0.398 0.382 0.398 0.398 0.398 7,536 0.3981 0.00%
2016-03-08 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 0.398 0.382 0.398 0.398 0.398 251,199 0.3981 0.00%
2016-03-07 0 0.500 0.500 0.510 0.490 0.490 200,000 98,000 0.4900 0.398 0.398 0.406 0.390 0.390 251,199 0.3901 -1.96%
2016-03-04 0 0.510 0.490 0.510 0.510 0.510 150,000 76,500 0.5100 0.406 0.390 0.406 0.406 0.406 188,400 0.4061 2.00%
2016-03-03 0 0.500 0.495 0.500 0.500 0.510 124,000 62,200 0.5016 0.398 0.394 0.398 0.398 0.406 155,744 0.3994 0.00%
2016-03-02 0 0.500 0.495 0.510 0.495 0.500 70,000 34,750 0.4964 0.398 0.394 0.406 0.394 0.398 87,920 0.3952 2.04%
2016-03-01 0 0.490 0.490 0.495 0.490 0.495 284,000 139,700 0.4919 0.390 0.390 0.394 0.390 0.394 356,703 0.3916 -2.00%
2016-02-29 0 0.500 0.500 0.510 0.485 0.485 50,000 24,250 0.4850 0.398 0.398 0.406 0.386 0.386 62,800 0.3861 2.04%
2016-02-26 0 0.490 0.485 0.490 - - 0 0 - 0.390 0.386 0.390 - - 0 - 0.00%
2016-02-25 0 0.490 0.485 0.520 0.485 0.490 116,000 56,590 0.4878 0.390 0.386 0.414 0.386 0.390 145,696 0.3884 -3.92%
2016-02-24 0 0.510 0.485 0.530 - - 0 0 - 0.406 0.386 0.422 - - 0 - 0.00%
2016-02-23 0 0.510 0.510 0.520 - - 0 0 - 0.406 0.406 0.414 - - 0 - 2.00%
2016-02-22 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.398 0.390 0.398 0.398 0.398 10,048 0.3981 3.09%
2016-02-19 0 0.485 0.485 0.500 - - 0 0 - 0.386 0.386 0.398 - - 0 - 0.00%
2016-02-18 0 0.485 0.485 0.495 0.485 0.500 274,000 136,220 0.4972 0.386 0.386 0.394 0.386 0.398 344,143 0.3958 -1.02%
2016-02-17 0 0.490 0.480 0.490 - - 0 0 - 0.390 0.382 0.390 - - 0 - 0.00%
2016-02-16 0 0.490 0.480 0.490 0.490 0.490 38,000 18,620 0.4900 0.390 0.382 0.390 0.390 0.390 47,728 0.3901 0.00%
2016-02-15 0 0.490 0.480 0.490 - - 22,000 10,780 0.4900 0.390 0.382 0.390 - - 27,632 0.3901 0.00%
2016-02-12 0 0.490 0.475 0.490 0.490 0.490 72,000 34,530 0.4796 0.390 0.378 0.390 0.390 0.390 90,432 0.3818 0.00%
2016-02-11 0 0.490 0.470 0.490 0.485 0.490 100,000 48,900 0.4890 0.390 0.374 0.390 0.386 0.390 125,600 0.3893 1.03%
2016-02-05 0 0.485 0.485 0.490 - - 0 0 - 0.386 0.386 0.390 - - 0 - 1.04%
2016-02-04 0 0.480 0.480 0.490 0.480 0.490 486,000 233,420 0.4803 0.382 0.382 0.390 0.382 0.390 610,415 0.3824 0.00%
2016-02-03 0 0.480 0.470 0.480 0.480 0.480 280,000 134,400 0.4800 0.382 0.374 0.382 0.382 0.382 351,679 0.3822 -2.04%
2016-02-02 0 0.490 0.475 0.490 0.490 0.490 10,000 4,900 0.4900 0.390 0.378 0.390 0.390 0.390 12,560 0.3901 1.03%
2016-02-01 0 0.485 0.470 0.485 0.495 0.495 10,000 4,950 0.4950 0.386 0.374 0.386 0.394 0.394 12,560 0.3941 1.04%
2016-01-29 0 0.480 0.480 0.495 - - 0 0 - 0.382 0.382 0.394 - - 0 - 1.05%
2016-01-28 0 0.475 0.465 0.475 0.475 0.480 250,000 119,500 0.4780 0.378 0.370 0.378 0.378 0.382 313,999 0.3806 -1.04%
2016-01-27 0 0.480 0.465 0.490 - - 0 0 - 0.382 0.370 0.390 - - 0 - 0.00%
2016-01-26 0 0.480 0.470 0.480 0.465 0.480 270,000 126,200 0.4674 0.382 0.374 0.382 0.370 0.382 339,119 0.3721 1.05%
2016-01-25 0 0.475 0.475 0.500 - - 0 0 - 0.378 0.378 0.398 - - 0 - 1.06%
2016-01-22 0 0.470 0.465 0.470 0.470 0.480 92,000 43,840 0.4765 0.374 0.370 0.374 0.374 0.382 115,552 0.3794 -2.08%
2016-01-21 0 0.480 0.470 0.480 0.480 0.490 506,000 245,390 0.4850 0.382 0.374 0.382 0.382 0.390 635,535 0.3861 0.00%
2016-01-20 0 0.480 0.475 0.480 0.475 0.490 1,122,000 542,650 0.4836 0.382 0.378 0.382 0.378 0.390 1,409,229 0.3851 -4.00%
2016-01-19 0 0.500 0.500 0.510 0.495 0.500 206,000 102,970 0.4999 0.398 0.398 0.406 0.394 0.398 258,735 0.3980 4.17%
2016-01-18 0 0.480 0.480 0.485 0.480 0.490 218,000 106,340 0.4878 0.382 0.382 0.386 0.382 0.390 273,807 0.3884 -4.00%
2016-01-15 0 0.500 0.500 0.510 0.480 0.490 420,000 202,620 0.4824 0.398 0.398 0.406 0.382 0.390 527,519 0.3841 1.01%
2016-01-14 0 0.495 0.495 0.500 0.480 0.490 180,000 86,740 0.4819 0.394 0.394 0.398 0.382 0.390 226,080 0.3837 1.02%
2016-01-13 0 0.490 0.485 0.510 0.485 0.500 232,000 113,820 0.4906 0.390 0.386 0.406 0.386 0.398 291,391 0.3906 -3.92%
2016-01-12 0 0.510 0.500 0.530 0.490 0.510 50,000 24,700 0.4940 0.406 0.398 0.422 0.390 0.406 62,800 0.3933 2.00%
2016-01-11 0 0.500 0.500 0.540 0.495 0.500 130,000 64,500 0.4962 0.398 0.398 0.430 0.394 0.398 163,280 0.3950 1.01%
2016-01-08 0 0.495 0.495 0.510 0.490 0.495 100,000 49,050 0.4905 0.394 0.394 0.406 0.390 0.394 125,600 0.3905 -1.00%
2016-01-07 0 0.500 0.490 0.510 - - 0 0 - 0.398 0.390 0.406 - - 0 - 0.00%
2016-01-06 0 0.500 0.495 0.500 0.500 0.500 34,000 17,000 0.5000 0.398 0.394 0.398 0.398 0.398 42,704 0.3981 2.04%
2016-01-05 0 0.490 0.490 0.520 0.490 0.490 20,000 9,800 0.4900 0.390 0.390 0.414 0.390 0.390 25,120 0.3901 -2.00%
2016-01-04 0 0.500 0.480 0.500 - - 100,000 51,000 0.5100 0.398 0.382 0.398 - - 125,600 0.4061 -3.85%
2015-12-31 0 0.520 0.510 0.520 0.520 0.520 70,000 36,400 0.5200 0.414 0.406 0.414 0.414 0.414 87,920 0.4140 0.00%
2015-12-30 0 0.520 0.510 0.520 0.510 0.520 280,000 144,600 0.5164 0.414 0.406 0.414 0.406 0.414 351,679 0.4112 -3.70%
2015-12-29 0 0.540 0.520 0.540 0.520 0.540 680,000 360,360 0.5299 0.430 0.414 0.430 0.414 0.430 854,078 0.4219 1.89%
2015-12-28 0 0.530 0.510 0.540 0.510 0.570 514,000 268,160 0.5217 0.422 0.406 0.430 0.406 0.454 645,583 0.4154 7.07%
2015-12-24 0 0.495 0.495 0.510 0.495 0.495 108,000 53,460 0.4950 0.394 0.394 0.406 0.394 0.394 135,648 0.3941 0.00%
2015-12-23 0 0.495 0.490 0.495 0.495 0.500 120,000 59,750 0.4979 0.394 0.390 0.394 0.394 0.398 150,720 0.3964 1.02%
2015-12-22 0 0.490 0.470 0.500 0.490 0.490 490,000 240,100 0.4900 0.390 0.374 0.398 0.390 0.390 615,439 0.3901 0.00%
2015-12-21 0 0.490 0.480 0.490 0.495 0.495 100,000 49,500 0.4950 0.390 0.382 0.390 0.394 0.394 125,600 0.3941 2.08%
2015-12-18 0 0.480 0.480 0.495 0.480 0.480 20,000 9,600 0.4800 0.382 0.382 0.394 0.382 0.382 25,120 0.3822 0.00%
2015-12-17 0 0.480 0.480 0.495 - - 0 0 - 0.382 0.382 0.394 - - 0 - 0.00%
2015-12-16 0 0.480 0.465 0.480 - - 0 0 - 0.382 0.370 0.382 - - 0 - 0.00%
2015-12-15 0 0.480 0.465 0.495 - - 0 0 - 0.382 0.370 0.394 - - 0 - 0.00%
2015-12-14 0 0.480 0.465 0.490 - - 0 0 - 0.382 0.370 0.390 - - 0 - 0.00%
2015-12-11 0 0.480 0.480 0.490 0.480 0.480 104,000 49,920 0.4800 0.382 0.382 0.390 0.382 0.382 130,624 0.3822 -2.04%
2015-12-10 0 0.490 0.485 0.490 0.490 0.490 68,000 33,320 0.4900 0.390 0.386 0.390 0.390 0.390 85,408 0.3901 0.00%
2015-12-09 0 0.490 0.490 0.510 0.490 0.495 44,000 21,570 0.4902 0.390 0.390 0.406 0.390 0.394 55,264 0.3903 -1.01%
2015-12-08 0 0.495 0.480 0.495 0.495 0.500 236,000 116,850 0.4951 0.394 0.382 0.394 0.394 0.398 296,415 0.3942 0.00%
2015-12-07 0 0.495 0.485 0.495 - - 0 0 - 0.394 0.386 0.394 - - 0 - 0.00%
2015-12-04 0 0.495 0.485 0.500 0.495 0.495 50,000 24,750 0.4950 0.394 0.386 0.398 0.394 0.394 62,800 0.3941 2.06%
2015-12-03 0 0.485 0.485 0.500 - - 0 0 - 0.386 0.386 0.398 - - 0 - 0.00%
2015-12-02 0 0.485 0.485 0.500 0.480 0.490 278,000 134,610 0.4842 0.386 0.386 0.398 0.382 0.390 349,167 0.3855 -3.00%
2015-12-01 0 0.500 0.490 0.500 0.485 0.500 268,000 132,620 0.4949 0.398 0.390 0.398 0.386 0.398 336,607 0.3940 4.17%
2015-11-30 0 0.480 0.480 0.490 0.480 0.495 394,000 192,860 0.4895 0.382 0.382 0.390 0.382 0.394 494,863 0.3897 -1.03%
2015-11-27 0 0.485 0.465 0.490 0.470 0.490 354,000 170,760 0.4824 0.386 0.370 0.390 0.374 0.390 444,623 0.3841 2.11%
2015-11-26 0 0.475 0.480 0.490 0.475 0.480 326,000 155,600 0.4773 0.378 0.382 0.390 0.378 0.382 409,455 0.3800 1.06%
2015-11-25 0 0.470 0.465 0.490 0.470 0.485 322,000 154,100 0.4786 0.374 0.370 0.390 0.374 0.386 404,431 0.3810 2.17%
2015-11-24 0 0.460 0.460 0.475 0.460 0.460 108,000 49,680 0.4600 0.366 0.366 0.378 0.366 0.366 135,648 0.3662 1.10%
2015-11-23 0 0.455 0.455 0.480 0.450 0.460 174,000 78,900 0.4534 0.362 0.362 0.382 0.358 0.366 218,544 0.3610 -1.09%
2015-11-20 0 0.460 0.475 0.480 0.455 0.465 606,000 277,980 0.4587 0.366 0.378 0.382 0.362 0.370 761,134 0.3652 -2.13%
2015-11-19 0 0.470 0.465 0.470 0.465 0.470 160,000 75,150 0.4697 0.374 0.370 0.374 0.370 0.374 200,960 0.3740 1.08%
2015-11-18 0 0.465 0.460 0.470 - - 0 0 - 0.370 0.366 0.374 - - 0 - 0.00%
2015-11-17 0 0.465 0.455 0.470 0.455 0.470 408,000 189,410 0.4642 0.370 0.362 0.374 0.362 0.374 512,447 0.3696 0.00%
2015-11-16 0 0.465 0.465 0.480 0.460 0.460 52,000 23,920 0.4600 0.370 0.370 0.382 0.366 0.366 65,312 0.3662 -3.12%
2015-11-13 0 0.480 0.460 0.480 0.475 0.480 50,000 23,970 0.4794 0.382 0.366 0.382 0.378 0.382 62,800 0.3817 2.13%
2015-11-12 0 0.470 0.470 0.480 0.470 0.475 172,000 80,890 0.4703 0.374 0.374 0.382 0.374 0.378 216,032 0.3744 0.00%
2015-11-11 0 0.470 0.470 0.475 0.470 0.475 310,000 146,470 0.4725 0.374 0.374 0.378 0.374 0.378 389,359 0.3762 -3.09%
2015-11-10 0 0.485 0.480 0.490 0.475 0.485 284,000 136,830 0.4818 0.386 0.382 0.390 0.378 0.386 356,703 0.3836 1.04%
2015-11-09 0 0.480 0.480 0.485 0.475 0.480 202,000 96,060 0.4755 0.382 0.382 0.386 0.378 0.382 253,711 0.3786 -2.04%
2015-11-06 0 0.490 0.475 0.490 0.480 0.500 1,330,000 655,350 0.4927 0.390 0.378 0.390 0.382 0.398 1,670,476 0.3923 2.08%
2015-11-05 0 0.480 0.475 0.480 0.470 0.480 330,000 157,140 0.4762 0.382 0.378 0.382 0.374 0.382 414,479 0.3791 0.00%
2015-11-04 0 0.480 0.470 0.480 0.480 0.490 64,000 30,960 0.4838 0.382 0.374 0.382 0.382 0.390 80,384 0.3852 -2.04%
2015-11-03 0 0.490 0.470 0.490 0.480 0.490 108,000 51,880 0.4804 0.390 0.374 0.390 0.382 0.390 135,648 0.3825 3.16%
2015-11-02 0 0.475 0.470 0.475 0.470 0.475 144,000 67,790 0.4708 0.378 0.374 0.378 0.374 0.378 180,864 0.3748 -5.00%
2015-10-30 0 0.500 0.480 0.500 0.465 0.500 128,000 61,100 0.4773 0.398 0.382 0.398 0.370 0.398 160,768 0.3801 2.04%
2015-10-29 0 0.490 0.465 0.490 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2015-10-28 0 0.490 0.465 0.490 0.465 0.490 266,000 124,940 0.4697 0.390 0.370 0.390 0.370 0.390 334,095 0.3740 0.00%
2015-10-27 0 0.490 0.470 0.490 0.470 0.490 94,000 44,230 0.4705 0.390 0.374 0.390 0.374 0.390 118,064 0.3746 0.00%
2015-10-26 0 0.490 0.475 0.490 - - 0 0 - 0.390 0.378 0.390 - - 0 - -1.01%
2015-10-23 0 0.495 0.485 0.495 0.495 0.495 14,000 6,930 0.4950 0.394 0.386 0.394 0.394 0.394 17,584 0.3941 -1.00%
2015-10-22 0 0.500 0.475 0.500 - - 1,106,000 536,410 0.4850 0.398 0.378 0.398 - - 1,389,133 0.3861 0.00%
2015-10-20 0 0.500 0.470 0.500 0.460 0.500 1,060,000 504,500 0.4759 0.398 0.374 0.398 0.366 0.398 1,331,357 0.3789 3.09%
2015-10-19 0 0.485 0.480 0.485 0.480 0.485 104,000 49,940 0.4802 0.386 0.382 0.386 0.382 0.386 130,624 0.3823 0.00%
2015-10-16 0 0.485 0.480 0.485 0.475 0.570 1,220,000 589,270 0.4830 0.386 0.382 0.386 0.378 0.454 1,532,317 0.3846 -2.02%
2015-10-15 0 0.495 0.485 0.495 0.465 0.500 1,530,000 725,650 0.4743 0.394 0.386 0.394 0.370 0.398 1,921,676 0.3776 2.06%
2015-10-14 0 0.485 0.485 0.490 0.475 0.495 2,346,000 1,136,680 0.4845 0.386 0.386 0.390 0.378 0.394 2,946,570 0.3858 -3.00%
2015-10-13 0 0.500 0.485 0.540 0.495 0.510 344,000 172,010 0.5000 0.398 0.386 0.430 0.394 0.406 432,063 0.3981 0.00%
2015-10-12 0 0.500 0.485 0.500 0.485 0.510 724,000 356,040 0.4918 0.398 0.386 0.398 0.386 0.406 909,342 0.3915 -1.96%
2015-10-09 0 0.510 0.500 0.530 - - 0 0 - 0.406 0.398 0.422 - - 0 - 0.00%
2015-10-08 0 0.510 0.510 0.520 - - 0 0 - 0.406 0.406 0.414 - - 0 - 2.00%
2015-10-07 0 0.500 0.495 0.540 0.500 0.510 52,000 26,500 0.5096 0.398 0.394 0.430 0.398 0.406 65,312 0.4057 -1.96%
2015-10-06 0 0.510 0.495 0.510 0.510 0.510 6,000 3,060 0.5100 0.406 0.394 0.406 0.406 0.406 7,536 0.4061 3.03%
2015-10-05 0 0.495 0.495 0.500 0.490 0.495 26,000 12,860 0.4946 0.394 0.394 0.398 0.390 0.394 32,656 0.3938 -1.00%
2015-10-02 0 0.500 0.485 0.500 0.485 0.500 102,000 50,970 0.4997 0.398 0.386 0.398 0.386 0.398 128,112 0.3979 4.17%
2015-09-30 0 0.480 0.480 0.495 0.480 0.480 518,000 248,640 0.4800 0.382 0.382 0.394 0.382 0.382 650,607 0.3822 -4.00%
2015-09-29 0 0.500 0.480 0.500 - - 0 0 - 0.398 0.382 0.398 - - 0 - 0.00%
2015-09-25 0 0.500 0.490 0.500 0.485 0.500 402,000 198,850 0.4947 0.398 0.390 0.398 0.386 0.398 504,911 0.3938 0.00%
2015-09-24 0 0.500 0.495 0.510 - - 0 0 - 0.398 0.394 0.406 - - 0 - 0.00%
2015-09-23 0 0.500 0.490 0.550 0.500 0.500 188,000 94,000 0.5000 0.398 0.390 0.438 0.398 0.398 236,127 0.3981 0.00%
2015-09-22 0 0.500 0.500 0.510 0.500 0.500 222,000 111,000 0.5000 0.398 0.398 0.406 0.398 0.398 278,831 0.3981 0.00%
2015-09-21 0 0.500 0.500 0.510 0.490 0.510 634,000 314,810 0.4965 0.398 0.398 0.406 0.390 0.406 796,302 0.3953 1.01%
2015-09-18 0 0.495 0.495 0.510 - - 0 0 - 0.394 0.394 0.406 - - 0 - 0.00%
2015-09-17 0 0.495 0.495 0.500 0.495 0.510 250,000 126,410 0.5056 0.394 0.394 0.398 0.394 0.406 313,999 0.4026 1.02%
2015-09-16 0 0.490 0.490 0.500 0.490 0.490 48,000 23,520 0.4900 0.390 0.390 0.398 0.390 0.390 60,288 0.3901 0.00%
2015-09-15 0 0.490 0.490 0.500 0.490 0.500 86,000 42,940 0.4993 0.390 0.390 0.398 0.390 0.398 108,016 0.3975 -2.00%
2015-09-14 0 0.500 0.495 0.500 - - 0 0 - 0.398 0.394 0.398 - - 0 - 0.00%
2015-09-11 0 0.500 0.500 0.510 0.500 0.510 128,000 64,140 0.5011 0.398 0.398 0.406 0.398 0.406 160,768 0.3990 -1.96%
2015-09-10 0 0.510 0.475 0.510 - - 0 0 - 0.406 0.378 0.406 - - 0 - 0.00%
2015-09-09 0 0.510 0.510 0.540 0.510 0.510 256,000 130,560 0.5100 0.406 0.406 0.430 0.406 0.406 321,535 0.4061 4.08%
2015-09-08 0 0.490 0.475 0.500 - - 0 0 - 0.390 0.378 0.398 - - 0 - 0.00%
2015-09-07 0 0.490 0.480 0.490 0.490 0.490 100,000 49,000 0.4900 0.390 0.382 0.390 0.390 0.390 125,600 0.3901 -3.92%
2015-09-04 0 0.510 0.485 0.510 - - 0 0 - 0.406 0.386 0.406 - - 0 - 0.00%
2015-09-02 0 0.510 0.490 0.510 - - 0 0 - 0.406 0.390 0.406 - - 0 - 0.00%
2015-09-01 0 0.510 0.485 0.510 0.510 0.510 110,000 56,100 0.5100 0.406 0.386 0.406 0.406 0.406 138,160 0.4061 2.00%
2015-08-31 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.398 0.398 0.406 0.398 0.398 25,120 0.3981 0.00%
2015-08-28 0 0.500 0.490 0.500 0.500 0.500 734,000 367,800 0.5011 0.398 0.390 0.398 0.398 0.398 921,902 0.3990 -1.96%
2015-08-27 0 0.510 0.500 0.510 0.495 0.510 126,000 63,870 0.5069 0.406 0.398 0.406 0.394 0.406 158,256 0.4036 4.08%
2015-08-26 0 0.490 0.490 0.510 - - 0 0 - 0.390 0.390 0.406 - - 0 - 0.00%
2015-08-25 0 0.490 0.485 0.490 0.490 0.490 150,000 73,500 0.4900 0.390 0.386 0.390 0.390 0.390 188,400 0.3901 -2.00%
2015-08-24 0 0.500 0.495 0.510 0.490 0.510 340,000 170,480 0.5014 0.398 0.394 0.406 0.390 0.406 427,039 0.3992 -3.85%
2015-08-21 0 0.520 0.520 0.530 0.510 0.520 174,000 88,780 0.5102 0.414 0.414 0.422 0.406 0.414 218,544 0.4062 1.96%
2015-08-20 0 0.510 0.510 0.560 0.510 0.530 214,000 110,940 0.5184 0.406 0.406 0.446 0.406 0.422 268,783 0.4127 -1.92%
2015-08-19 0 0.520 0.510 0.550 - - 0 0 - 0.414 0.406 0.438 - - 0 - 0.00%
2015-08-18 0 0.520 0.520 0.540 0.520 0.530 124,000 64,680 0.5216 0.414 0.414 0.430 0.414 0.422 155,744 0.4153 0.00%
2015-08-17 0 0.520 0.520 0.540 - - 0 0 - 0.414 0.414 0.430 - - 0 - 0.00%
2015-08-14 0 0.520 0.520 0.560 - - 0 0 - 0.414 0.414 0.446 - - 0 - 0.00%
2015-08-13 0 0.520 0.530 0.580 0.520 0.530 346,000 182,140 0.5264 0.414 0.422 0.462 0.414 0.422 434,575 0.4191 0.00%
2015-08-12 0 0.520 0.520 0.530 0.510 0.520 276,000 143,440 0.5197 0.414 0.414 0.422 0.406 0.414 346,655 0.4138 -1.89%
2015-08-11 0 0.530 0.530 0.540 0.520 0.540 258,000 137,580 0.5333 0.422 0.422 0.430 0.414 0.430 324,047 0.4246 -1.85%
2015-08-10 0 0.540 0.530 0.560 - - 0 0 - 0.430 0.422 0.446 - - 0 - 0.00%
2015-08-07 0 0.540 0.530 0.550 - - 0 0 - 0.430 0.422 0.438 - - 0 - 0.00%
2015-08-06 0 0.540 0.530 0.560 - - 0 0 - 0.430 0.422 0.446 - - 0 - 0.00%
2015-08-05 0 0.540 0.540 0.550 0.520 0.540 174,000 92,980 0.5344 0.430 0.430 0.438 0.414 0.430 218,544 0.4255 3.85%
2015-08-04 0 0.520 0.520 0.530 0.510 0.520 108,000 55,720 0.5159 0.414 0.414 0.422 0.406 0.414 135,648 0.4108 0.00%
2015-08-03 0 0.520 0.520 0.530 0.510 0.540 574,000 302,100 0.5263 0.414 0.414 0.422 0.406 0.430 720,942 0.4190 -3.70%
2015-07-31 0 0.540 0.540 0.570 0.540 0.540 190,000 102,600 0.5400 0.430 0.430 0.454 0.430 0.430 238,639 0.4299 0.00%
2015-07-30 0 0.540 0.540 0.590 0.540 0.560 160,000 88,180 0.5511 0.430 0.430 0.470 0.430 0.446 200,960 0.4388 -1.82%
2015-07-29 0 0.550 0.550 0.580 0.550 0.550 512,000 281,600 0.5500 0.438 0.438 0.462 0.438 0.438 643,071 0.4379 1.85%
2015-07-28 0 0.540 0.530 0.540 0.530 0.550 596,000 323,200 0.5423 0.430 0.422 0.430 0.422 0.438 748,574 0.4318 -1.82%
2015-07-27 0 0.550 0.550 0.560 0.550 0.570 190,000 108,180 0.5694 0.438 0.438 0.446 0.438 0.454 238,639 0.4533 -5.17%
2015-07-24 0 0.580 0.580 0.600 0.570 0.580 146,000 84,640 0.5797 0.462 0.462 0.478 0.454 0.462 183,376 0.4616 1.75%
2015-07-23 0 0.570 0.570 0.600 - - 0 0 - 0.454 0.454 0.478 - - 0 - 0.00%
2015-07-22 0 0.570 0.570 0.580 0.570 0.580 124,000 71,800 0.5790 0.454 0.454 0.462 0.454 0.462 155,744 0.4610 -1.72%
2015-07-21 0 0.580 0.580 0.590 0.580 0.580 58,000 33,640 0.5800 0.462 0.462 0.470 0.462 0.462 72,848 0.4618 -1.69%
2015-07-20 0 0.590 0.570 0.590 0.590 0.600 314,000 188,200 0.5994 0.470 0.454 0.470 0.470 0.478 394,383 0.4772 0.00%
2015-07-17 0 0.590 0.560 0.590 0.570 0.590 286,000 165,820 0.5798 0.470 0.446 0.470 0.454 0.470 359,215 0.4616 5.36%
2015-07-16 0 0.560 0.560 0.570 - - 0 0 - 0.446 0.446 0.454 - - 0 - 1.82%
2015-07-15 0 0.550 0.550 0.590 0.550 0.570 726,000 404,300 0.5569 0.438 0.438 0.470 0.438 0.454 911,854 0.4434 -3.51%
2015-07-14 0 0.570 0.570 0.600 0.570 0.580 412,000 237,040 0.5753 0.454 0.454 0.478 0.454 0.462 517,471 0.4581 -5.00%
2015-07-13 0 0.600 0.580 0.600 0.570 0.610 1,160,000 690,360 0.5951 0.478 0.462 0.478 0.454 0.486 1,456,957 0.4738 3.45%
2015-07-10 0 0.580 0.560 0.590 0.550 0.580 726,000 413,120 0.5690 0.462 0.446 0.470 0.438 0.462 911,854 0.4531 11.54%
2015-07-09 0 0.520 0.520 0.540 0.460 0.540 1,562,000 765,690 0.4902 0.414 0.414 0.430 0.366 0.430 1,961,868 0.3903 11.83%
2015-07-08 0 0.465 0.465 0.495 0.450 0.520 1,300,000 614,250 0.4725 0.370 0.370 0.394 0.358 0.414 1,632,796 0.3762 -13.89%
2015-07-07 0 0.540 0.540 0.550 0.510 0.550 690,000 370,640 0.5372 0.430 0.430 0.438 0.406 0.438 866,638 0.4277 -1.82%
2015-07-06 0 0.550 0.530 0.550 0.520 0.560 2,050,000 1,109,780 0.5414 0.438 0.422 0.438 0.414 0.446 2,574,794 0.4310 -12.70%
2015-07-03 0 0.630 0.610 0.670 0.630 0.640 158,000 100,300 0.6348 0.502 0.486 0.533 0.502 0.510 198,448 0.5054 -5.97%
2015-07-02 0 0.670 0.670 0.730 0.670 0.680 148,000 100,100 0.6764 0.533 0.533 0.581 0.533 0.541 185,888 0.5385 -1.47%
2015-06-30 0 0.680 0.660 0.700 0.660 0.680 70,000 47,480 0.6783 0.541 0.525 0.557 0.525 0.541 87,920 0.5400 0.00%
2015-06-29 0 0.680 0.670 0.680 0.650 0.690 510,000 344,000 0.6745 0.541 0.533 0.541 0.518 0.549 640,559 0.5370 -4.23%
2015-06-26 0 0.710 0.690 0.710 - - 0 0 - 0.565 0.549 0.565 - - 0 - 0.00%
2015-06-25 0 0.710 0.690 0.720 0.710 0.710 100,000 71,000 0.7100 0.565 0.549 0.573 0.565 0.565 125,600 0.5653 4.41%
2015-06-24 0 0.680 0.680 0.700 0.670 0.700 270,000 186,480 0.6907 0.541 0.541 0.557 0.533 0.557 339,119 0.5499 0.00%
2015-06-23 0 0.680 0.680 0.700 0.680 0.700 192,000 133,040 0.6929 0.541 0.541 0.557 0.541 0.557 241,151 0.5517 -4.23%
2015-06-22 0 0.710 0.700 0.710 0.690 0.750 421,900 298,439 0.7074 0.565 0.557 0.565 0.549 0.597 529,905 0.5632 -1.39%
2015-06-19 0 0.720 0.710 0.720 0.720 0.750 758,000 554,260 0.7312 0.573 0.565 0.573 0.573 0.597 952,046 0.5822 -2.70%
2015-06-18 0 0.740 0.730 0.740 0.730 0.740 426,000 313,320 0.7355 0.589 0.581 0.589 0.581 0.589 535,055 0.5856 -1.33%
2015-06-17 0 0.750 0.740 0.750 0.740 0.760 516,000 386,960 0.7499 0.597 0.589 0.597 0.589 0.605 648,095 0.5971 1.76%
2015-06-16 0 0.750 0.750 0.760 0.740 0.760 1,300,000 966,500 0.7435 0.587 0.587 0.595 0.579 0.595 1,661,597 0.5817 -5.06%
2015-06-15 0 0.790 0.780 0.800 0.760 0.800 282,000 220,700 0.7826 0.618 0.610 0.626 0.595 0.626 360,439 0.6123 -2.47%
2015-06-12 0 0.810 0.780 0.810 0.760 0.820 922,000 730,620 0.7924 0.634 0.610 0.634 0.595 0.642 1,178,456 0.6200 6.58%
2015-06-11 0 0.760 0.740 0.760 0.740 0.770 570,000 427,100 0.7493 0.595 0.579 0.595 0.579 0.602 728,547 0.5862 2.70%
2015-06-10 0 0.740 0.730 0.750 0.720 0.770 1,440,000 1,072,900 0.7451 0.579 0.571 0.587 0.563 0.602 1,840,539 0.5829 5.71%
2015-06-09 0 0.700 0.700 0.720 0.650 0.800 3,168,000 2,390,740 0.7547 0.548 0.548 0.563 0.509 0.626 4,049,185 0.5904 -12.50%
2015-06-08 0 0.800 0.790 0.800 0.770 0.800 1,116,000 883,440 0.7916 0.626 0.618 0.626 0.602 0.626 1,426,418 0.6193 2.56%
2015-06-05 0 0.780 0.780 0.790 0.770 0.800 1,242,000 979,740 0.7888 0.610 0.610 0.618 0.602 0.626 1,587,465 0.6172 0.00%
2015-06-04 0 0.780 0.780 0.790 0.770 0.800 1,822,000 1,434,940 0.7876 0.610 0.610 0.618 0.602 0.626 2,328,793 0.6162 -2.50%
2015-06-03 0 0.800 0.790 0.800 0.790 0.810 1,678,000 1,336,400 0.7964 0.626 0.618 0.626 0.618 0.634 2,144,739 0.6231 1.27%
2015-06-02 0 0.790 0.790 0.800 0.790 0.810 1,860,000 1,481,200 0.7963 0.618 0.618 0.626 0.618 0.634 2,377,363 0.6230 -1.25%
2015-06-01 0 0.800 0.800 0.810 0.800 0.820 732,000 593,000 0.8101 0.626 0.626 0.634 0.626 0.642 935,607 0.6338 0.00%
2015-05-29 0 0.800 0.790 0.800 0.800 0.830 1,788,000 1,443,000 0.8070 0.626 0.618 0.626 0.626 0.649 2,285,336 0.6314 1.27%
2015-05-28 0 0.790 0.790 0.810 0.780 0.850 6,594,000 5,339,040 0.8097 0.618 0.618 0.634 0.610 0.665 8,428,134 0.6335 1.28%
2015-05-27 0 0.780 0.770 0.780 0.730 0.780 3,218,000 2,419,760 0.7519 0.610 0.602 0.610 0.571 0.610 4,113,093 0.5883 8.33%
2015-05-26 0 0.720 0.720 0.730 0.710 0.740 2,272,000 1,649,220 0.7259 0.563 0.563 0.571 0.555 0.579 2,903,961 0.5679 1.41%
2015-05-22 0 0.710 0.700 0.710 0.690 0.720 2,010,000 1,407,740 0.7004 0.555 0.548 0.555 0.540 0.563 2,569,085 0.5480 0.00%
2015-05-21 0 0.710 0.710 0.720 0.710 0.740 728,000 532,360 0.7313 0.555 0.555 0.563 0.555 0.579 930,495 0.5721 -2.74%
2015-05-20 0 0.730 0.720 0.740 0.730 0.760 1,576,000 1,163,460 0.7382 0.571 0.563 0.579 0.571 0.595 2,014,367 0.5776 0.00%
2015-05-19 0 0.730 0.720 0.740 0.680 0.760 1,994,000 1,423,720 0.7140 0.571 0.563 0.579 0.532 0.595 2,548,635 0.5586 5.80%
2015-05-18 0 0.690 0.680 0.690 0.690 0.700 772,000 536,400 0.6948 0.540 0.532 0.540 0.540 0.548 986,733 0.5436 0.00%
2015-05-15 0 0.690 0.680 0.690 0.660 0.690 1,954,000 1,329,920 0.6806 0.540 0.532 0.540 0.516 0.540 2,497,509 0.5325 4.55%
2015-05-14 0 0.660 0.660 0.680 0.660 0.670 1,588,000 1,062,280 0.6689 0.516 0.516 0.532 0.516 0.524 2,029,705 0.5234 -1.49%
2015-05-13 0 0.670 0.670 0.680 0.670 0.690 430,000 292,900 0.6812 0.524 0.524 0.532 0.524 0.540 549,605 0.5329 -4.29%
2015-05-12 0 0.700 0.670 0.700 0.650 0.700 3,048,000 2,066,740 0.6781 0.548 0.524 0.548 0.509 0.548 3,895,807 0.5305 6.06%
2015-05-11 0 0.660 0.660 0.670 0.660 0.690 1,096,000 737,720 0.6731 0.516 0.516 0.524 0.516 0.540 1,400,855 0.5266 -1.49%
2015-05-08 0 0.670 0.660 0.680 0.670 0.680 1,068,000 725,220 0.6790 0.524 0.516 0.532 0.524 0.532 1,365,066 0.5313 0.00%
2015-05-07 0 0.670 0.660 0.670 0.650 0.690 3,012,000 1,988,300 0.6601 0.524 0.516 0.524 0.509 0.540 3,849,794 0.5165 0.00%
2015-05-06 0 0.670 0.670 0.680 0.660 0.710 2,442,000 1,666,520 0.6824 0.524 0.524 0.532 0.516 0.555 3,121,247 0.5339 1.52%
2015-05-05 0 0.660 0.650 0.670 0.640 0.680 2,970,000 1,956,820 0.6589 0.516 0.509 0.524 0.501 0.532 3,796,111 0.5155 0.00%
2015-05-04 0 0.660 0.650 0.660 0.640 0.670 3,658,000 2,410,340 0.6589 0.516 0.509 0.516 0.501 0.524 4,675,480 0.5155 0.00%
2015-04-30 0 0.660 0.660 0.670 0.660 0.680 1,844,000 1,234,540 0.6695 0.516 0.516 0.524 0.516 0.532 2,356,912 0.5238 0.00%
2015-04-29 0 0.660 0.660 0.670 0.650 0.690 1,208,000 804,240 0.6658 0.516 0.516 0.524 0.509 0.540 1,544,008 0.5209 0.00%
2015-04-28 0 0.660 0.650 0.660 0.640 0.670 1,106,000 724,800 0.6553 0.516 0.509 0.516 0.501 0.524 1,413,636 0.5127 0.00%
2015-04-27 0 0.660 0.650 0.660 0.650 0.690 2,764,000 1,852,060 0.6701 0.516 0.509 0.516 0.509 0.540 3,532,812 0.5242 -1.49%
2015-04-24 0 0.670 0.660 0.670 0.630 0.690 2,472,000 1,619,260 0.6550 0.524 0.516 0.524 0.493 0.540 3,159,592 0.5125 1.52%
2015-04-23 0 0.660 0.660 0.670 0.640 0.700 2,803,000 1,888,480 0.6737 0.516 0.516 0.524 0.501 0.548 3,582,660 0.5271 -2.94%
2015-04-22 0 0.680 0.680 0.690 0.650 0.710 5,922,000 4,094,100 0.6913 0.532 0.532 0.540 0.509 0.555 7,569,216 0.5409 3.03%
2015-04-21 0 0.660 0.660 0.670 0.620 0.670 4,236,000 2,719,440 0.6420 0.516 0.516 0.524 0.485 0.524 5,414,252 0.5023 8.20%
2015-04-20 0 0.610 0.610 0.620 0.570 0.690 10,950,000 6,829,180 0.6237 0.477 0.477 0.485 0.446 0.540 13,995,764 0.4879 5.17%
2015-04-17 0 0.580 0.570 0.590 0.560 0.580 1,286,000 731,160 0.5686 0.454 0.446 0.462 0.438 0.454 1,643,703 0.4448 -3.33%
2015-04-16 0 0.600 0.600 0.620 0.570 0.600 664,000 383,520 0.5776 0.469 0.469 0.485 0.446 0.469 848,693 0.4519 1.69%
2015-04-15 0 0.590 0.570 0.590 0.550 0.610 1,594,000 928,280 0.5824 0.462 0.446 0.462 0.430 0.477 2,037,374 0.4556 -4.84%
2015-04-14 0 0.620 0.590 0.630 0.590 0.670 1,736,000 1,082,300 0.6234 0.485 0.462 0.493 0.462 0.524 2,218,872 0.4878 -4.62%
2015-04-13 0 0.650 0.640 0.650 0.570 0.660 2,938,000 1,826,320 0.6216 0.509 0.501 0.509 0.446 0.516 3,755,210 0.4863 14.04%
2015-04-10 0 0.570 0.560 0.570 0.540 0.580 1,084,000 613,420 0.5659 0.446 0.438 0.446 0.422 0.454 1,385,517 0.4427 3.64%
2015-04-09 0 0.550 0.540 0.550 0.540 0.570 2,330,000 1,302,220 0.5589 0.430 0.422 0.430 0.422 0.446 2,978,094 0.4373 0.00%
2015-04-08 0 0.550 0.540 0.550 0.520 0.560 1,096,000 593,960 0.5419 0.430 0.422 0.430 0.407 0.438 1,400,855 0.4240 5.77%
2015-04-02 0 0.520 0.520 0.530 0.520 0.520 220,000 114,400 0.5200 0.407 0.407 0.415 0.407 0.407 281,193 0.4068 0.00%
2015-04-01 0 0.520 0.520 0.530 0.485 0.520 596,000 304,320 0.5106 0.407 0.407 0.415 0.379 0.407 761,779 0.3995 -3.70%
2015-03-31 0 0.540 0.540 0.550 0.520 0.540 336,000 177,720 0.5289 0.422 0.422 0.430 0.407 0.422 429,459 0.4138 1.89%
2015-03-30 0 0.530 0.530 0.540 0.530 0.540 472,000 250,780 0.5313 0.415 0.415 0.422 0.415 0.422 603,288 0.4157 -5.36%
2015-03-27 0 0.560 0.550 0.560 0.550 0.560 50,000 27,620 0.5524 0.438 0.430 0.438 0.430 0.438 63,908 0.4322 1.82%
2015-03-26 0 0.550 0.550 0.570 0.540 0.540 24,000 12,960 0.5400 0.430 0.430 0.446 0.422 0.422 30,676 0.4225 0.00%
2015-03-25 0 0.550 0.550 0.560 - - 0 0 - 0.430 0.430 0.438 - - 0 - 0.00%
2015-03-24 0 0.550 0.550 0.570 0.540 0.550 488,000 266,400 0.5459 0.430 0.430 0.446 0.422 0.430 623,738 0.4271 -1.79%
2015-03-23 0 0.560 0.550 0.560 0.540 0.560 432,000 238,500 0.5521 0.438 0.430 0.438 0.422 0.438 552,162 0.4319 1.82%
2015-03-20 0 0.550 0.550 0.560 0.540 0.550 244,000 132,520 0.5431 0.430 0.430 0.438 0.422 0.430 311,869 0.4249 1.85%
2015-03-19 0 0.540 0.530 0.550 0.540 0.540 10,000 5,400 0.5400 0.422 0.415 0.430 0.422 0.422 12,782 0.4225 0.00%
2015-03-18 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.422 0.415 0.422 0.422 0.422 25,563 0.4225 1.89%
2015-03-17 0 0.530 0.530 0.540 0.530 0.530 1,038,000 550,140 0.5300 0.415 0.415 0.422 0.415 0.415 1,326,722 0.4147 -1.85%
2015-03-16 0 0.540 0.530 0.540 0.530 0.540 1,208,000 647,320 0.5359 0.422 0.415 0.422 0.415 0.422 1,544,008 0.4192 0.00%
2015-03-13 0 0.540 0.540 0.550 0.540 0.540 250,000 135,000 0.5400 0.422 0.422 0.430 0.422 0.422 319,538 0.4225 0.00%
2015-03-12 0 0.540 0.530 0.540 0.540 0.540 414,000 223,560 0.5400 0.422 0.415 0.422 0.422 0.422 529,155 0.4225 0.00%
2015-03-11 0 0.540 0.530 0.540 0.540 0.540 404,000 218,160 0.5400 0.422 0.415 0.422 0.422 0.422 516,373 0.4225 0.00%
2015-03-10 0 0.540 0.540 0.550 0.530 0.540 244,000 131,620 0.5394 0.422 0.422 0.430 0.415 0.422 311,869 0.4220 1.89%
2015-03-09 0 0.530 0.530 0.550 - - 6,000 3,300 0.5500 0.415 0.415 0.430 - - 7,669 0.4303 0.00%
2015-03-06 0 0.530 0.520 0.540 0.530 0.530 200,000 106,000 0.5300 0.415 0.407 0.422 0.415 0.415 255,630 0.4147 -1.85%
2015-03-05 0 0.540 0.540 0.550 0.540 0.540 26,000 14,040 0.5400 0.422 0.422 0.430 0.422 0.422 33,232 0.4225 0.00%
2015-03-04 0 0.540 0.530 0.540 - - 0 0 - 0.422 0.415 0.422 - - 0 - 0.00%
2015-03-03 0 0.540 0.530 0.540 - - 0 0 - 0.422 0.415 0.422 - - 0 - 0.00%
2015-03-02 0 0.540 0.530 0.540 0.540 0.540 150,000 81,000 0.5400 0.422 0.415 0.422 0.422 0.422 191,723 0.4225 1.89%
2015-02-27 0 0.530 0.530 0.550 0.530 0.530 66,000 34,980 0.5300 0.415 0.415 0.430 0.415 0.415 84,358 0.4147 0.00%
2015-02-26 0 0.530 0.520 0.530 - - 150,000 79,500 0.5300 0.415 0.407 0.415 - - 191,723 0.4147 0.00%
2015-02-25 0 0.530 0.530 0.550 0.530 0.560 234,000 124,180 0.5307 0.415 0.415 0.430 0.415 0.438 299,088 0.4152 1.92%
2015-02-24 0 0.520 0.510 0.530 - - 0 0 - 0.407 0.399 0.415 - - 0 - 0.00%
2015-02-23 0 0.520 0.520 0.530 0.520 0.520 150,000 78,000 0.5200 0.407 0.407 0.415 0.407 0.407 191,723 0.4068 -1.89%
2015-02-18 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.415 0.399 0.415 0.415 0.415 5,113 0.4147 1.92%
2015-02-17 0 0.520 0.520 0.530 0.520 0.520 94,000 48,880 0.5200 0.407 0.407 0.415 0.407 0.407 120,146 0.4068 1.96%
2015-02-16 0 0.510 0.510 0.520 - - 0 0 - 0.399 0.399 0.407 - - 0 - 0.00%
2015-02-13 0 0.510 0.510 0.520 0.510 0.510 262,000 133,620 0.5100 0.399 0.399 0.407 0.399 0.399 334,876 0.3990 -1.92%
2015-02-12 0 0.520 0.510 0.520 0.510 0.520 246,000 126,580 0.5146 0.407 0.399 0.407 0.399 0.407 314,425 0.4026 1.96%
2015-02-11 0 0.510 0.500 0.520 0.510 0.510 334,000 170,140 0.5094 0.399 0.391 0.407 0.399 0.399 426,903 0.3985 -1.92%
2015-02-10 0 0.520 0.510 0.520 0.510 0.520 70,000 35,800 0.5114 0.407 0.399 0.407 0.399 0.407 89,471 0.4001 0.00%
2015-02-09 0 0.520 0.510 0.520 0.520 0.520 10,000 5,200 0.5200 0.407 0.399 0.407 0.407 0.407 12,782 0.4068 0.00%
2015-02-06 0 0.520 0.520 0.530 - - 0 0 - 0.407 0.407 0.415 - - 0 - 0.00%
2015-02-05 0 0.520 0.520 0.530 0.520 0.530 170,000 88,960 0.5233 0.407 0.407 0.415 0.407 0.415 217,286 0.4094 0.00%
2015-02-04 0 0.520 0.520 0.530 0.520 0.530 80,000 41,900 0.5238 0.407 0.407 0.415 0.407 0.415 102,252 0.4098 0.00%
2015-02-03 0 0.520 0.510 0.530 - - 0 0 - 0.407 0.399 0.415 - - 0 - 0.00%
2015-02-02 0 0.520 0.510 0.530 - - 0 0 - 0.407 0.399 0.415 - - 0 - 0.00%
2015-01-30 0 0.520 0.520 0.530 0.520 0.520 120,000 62,400 0.5200 0.407 0.407 0.415 0.407 0.407 153,378 0.4068 1.96%
2015-01-29 0 0.510 0.510 0.520 0.510 0.520 112,000 57,200 0.5107 0.399 0.399 0.407 0.399 0.407 143,153 0.3996 0.00%
2015-01-28 0 0.510 0.510 0.520 0.500 0.520 84,000 43,000 0.5119 0.399 0.399 0.407 0.391 0.407 107,365 0.4005 0.00%
2015-01-27 0 0.510 0.510 0.520 0.510 0.520 240,000 122,800 0.5117 0.399 0.399 0.407 0.399 0.407 306,756 0.4003 -1.92%
2015-01-26 0 0.520 0.520 0.530 0.520 0.520 160,000 83,200 0.5200 0.407 0.407 0.415 0.407 0.407 204,504 0.4068 0.00%
2015-01-23 0 0.520 0.510 0.530 0.520 0.520 320,000 166,400 0.5200 0.407 0.399 0.415 0.407 0.407 409,009 0.4068 1.96%
2015-01-22 0 0.510 0.500 0.520 0.500 0.520 418,000 212,780 0.5090 0.399 0.391 0.407 0.391 0.407 534,268 0.3983 -1.92%
2015-01-21 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.407 0.407 0.415 0.407 0.407 25,563 0.4068 -1.89%
2015-01-20 0 0.530 0.520 0.530 0.510 0.530 592,000 305,720 0.5164 0.415 0.407 0.415 0.399 0.415 756,666 0.4040 3.92%
2015-01-19 0 0.510 0.500 0.510 0.510 0.520 298,000 152,980 0.5134 0.399 0.391 0.399 0.399 0.407 380,889 0.4016 0.00%
2015-01-16 0 0.510 0.510 0.520 0.510 0.510 226,000 115,260 0.5100 0.399 0.399 0.407 0.399 0.399 288,862 0.3990 -1.92%
2015-01-15 0 0.520 0.520 0.530 0.510 0.520 534,000 274,680 0.5144 0.407 0.407 0.415 0.399 0.407 682,533 0.4024 0.00%
2015-01-14 0 0.520 0.510 0.550 - - 0 0 - 0.407 0.399 0.430 - - 0 - 0.00%
2015-01-13 0 0.520 0.520 0.530 0.520 0.550 170,000 89,200 0.5247 0.407 0.407 0.415 0.407 0.430 217,286 0.4105 0.00%
2015-01-12 0 0.520 0.520 0.550 0.520 0.520 48,000 24,960 0.5200 0.407 0.407 0.430 0.407 0.407 61,351 0.4068 -5.45%
2015-01-09 0 0.550 0.520 0.550 0.540 0.550 450,000 246,500 0.5478 0.430 0.407 0.430 0.422 0.430 575,168 0.4286 3.77%
2015-01-08 0 0.530 0.530 0.540 0.520 0.530 538,000 281,660 0.5235 0.415 0.415 0.422 0.407 0.415 687,646 0.4096 1.92%
2015-01-07 0 0.520 0.510 0.520 0.510 0.520 200,000 103,000 0.5150 0.407 0.399 0.407 0.399 0.407 255,630 0.4029 1.96%
2015-01-06 0 0.510 0.510 0.520 0.500 0.520 1,248,000 631,060 0.5057 0.399 0.399 0.407 0.391 0.407 1,595,134 0.3956 -1.92%
2015-01-05 0 0.520 0.510 0.520 0.500 0.520 992,000 510,900 0.5150 0.407 0.399 0.407 0.391 0.407 1,267,927 0.4029 0.00%
2015-01-02 0 0.520 0.510 0.520 0.530 0.530 10,000 5,300 0.5300 0.407 0.399 0.407 0.415 0.415 12,782 0.4147 -1.89%
2014-12-31 0 0.530 0.520 0.530 0.510 0.530 156,000 82,240 0.5272 0.415 0.407 0.415 0.399 0.415 199,392 0.4125 1.92%
2014-12-30 0 0.520 0.510 0.530 - - 0 0 - 0.407 0.399 0.415 - - 0 - 0.00%
2014-12-29 0 0.520 0.510 0.530 - - 0 0 - 0.407 0.399 0.415 - - 0 - 0.00%
2014-12-24 0 0.520 0.510 0.530 - - 0 0 - 0.407 0.399 0.415 - - 0 - 0.00%
2014-12-23 0 0.520 0.520 0.530 0.520 0.520 268,000 139,360 0.5200 0.407 0.407 0.415 0.407 0.407 342,545 0.4068 0.00%
2014-12-22 0 0.520 0.520 0.540 0.520 0.560 1,526,000 847,860 0.5556 0.407 0.407 0.422 0.407 0.438 1,950,460 0.4347 -5.45%
2014-12-19 0 0.550 0.520 0.550 0.520 0.550 872,000 457,180 0.5243 0.430 0.407 0.430 0.407 0.430 1,114,548 0.4102 3.77%
2014-12-18 0 0.530 0.510 0.530 0.520 0.530 220,000 115,500 0.5250 0.415 0.399 0.415 0.407 0.415 281,193 0.4107 1.92%
2014-12-17 0 0.520 0.510 0.530 0.510 0.520 548,000 284,520 0.5192 0.407 0.399 0.415 0.399 0.407 700,427 0.4062 0.00%
2014-12-16 0 0.520 0.510 0.520 0.510 0.520 552,000 286,580 0.5192 0.407 0.399 0.407 0.399 0.407 705,540 0.4062 0.00%
2014-12-15 0 0.520 0.500 0.530 0.500 0.520 30,000 15,080 0.5027 0.407 0.391 0.415 0.391 0.407 38,345 0.3933 -1.89%
2014-12-12 0 0.530 0.500 0.540 0.530 0.530 2,000 1,060 0.5300 0.415 0.391 0.422 0.415 0.415 2,556 0.4147 0.00%
2014-12-11 0 0.530 0.500 0.530 0.495 0.540 982,000 497,920 0.5070 0.415 0.391 0.415 0.387 0.422 1,255,145 0.3967 3.92%
2014-12-10 0 0.510 0.510 0.530 0.510 0.520 608,000 311,220 0.5119 0.399 0.399 0.415 0.399 0.407 777,116 0.4005 -1.92%
2014-12-09 0 0.520 0.520 0.530 0.520 0.540 818,000 434,380 0.5310 0.407 0.407 0.415 0.407 0.422 1,045,528 0.4155 -5.45%
2014-12-08 0 0.550 0.530 0.550 0.530 0.550 22,000 11,700 0.5318 0.430 0.415 0.430 0.415 0.430 28,119 0.4161 0.00%
2014-12-05 0 0.550 0.530 0.550 0.530 0.550 390,000 209,960 0.5384 0.430 0.415 0.430 0.415 0.430 498,479 0.4212 0.00%
2014-12-04 0 0.550 0.530 0.550 0.530 0.550 508,000 270,640 0.5328 0.430 0.415 0.430 0.415 0.430 649,301 0.4168 0.00%
2014-12-03 0 0.550 0.540 0.550 0.540 0.550 290,000 156,620 0.5401 0.430 0.422 0.430 0.422 0.430 370,664 0.4225 0.00%
2014-12-02 0 0.550 0.540 0.560 0.540 0.550 464,000 254,200 0.5478 0.430 0.422 0.438 0.422 0.430 593,062 0.4286 0.00%
2014-12-01 0 0.550 0.540 0.550 0.550 0.560 708,000 390,240 0.5512 0.430 0.422 0.430 0.430 0.438 904,932 0.4312 0.00%
2014-11-28 0 0.550 0.540 0.560 0.530 0.570 2,356,000 1,287,400 0.5464 0.430 0.422 0.438 0.415 0.446 3,011,326 0.4275 -1.79%
2014-11-27 0 0.560 0.560 0.570 0.560 0.570 428,000 240,720 0.5624 0.438 0.438 0.446 0.438 0.446 547,049 0.4400 0.00%
2014-11-26 0 0.560 0.560 0.570 0.550 0.560 320,000 179,000 0.5594 0.438 0.438 0.446 0.430 0.438 409,009 0.4376 0.00%
2014-11-25 0 0.560 0.550 0.560 0.550 0.580 1,168,000 650,940 0.5573 0.438 0.430 0.438 0.430 0.454 1,492,881 0.4360 -3.45%
2014-11-24 0 0.580 0.570 0.580 0.580 0.580 20,000 11,600 0.5800 0.454 0.446 0.454 0.454 0.454 25,563 0.4538 0.00%
2014-11-21 0 0.580 0.570 0.580 0.560 0.580 310,000 176,000 0.5677 0.454 0.446 0.454 0.438 0.454 396,227 0.4442 0.00%
2014-11-20 0 0.580 0.580 0.590 0.560 0.610 1,000,000 581,460 0.5815 0.454 0.454 0.462 0.438 0.477 1,278,152 0.4549 3.57%
2014-11-19 0 0.560 0.550 0.560 0.550 0.570 700,000 391,860 0.5598 0.438 0.430 0.438 0.430 0.446 894,706 0.4380 -1.75%
2014-11-18 0 0.570 0.560 0.570 0.570 0.570 130,000 74,100 0.5700 0.446 0.438 0.446 0.446 0.446 166,160 0.4460 0.00%
2014-11-17 0 0.570 0.570 0.580 0.560 0.570 382,000 215,140 0.5632 0.446 0.446 0.454 0.438 0.446 488,254 0.4406 0.00%
2014-11-14 0 0.570 0.570 0.580 - - 0 0 - 0.446 0.446 0.454 - - 0 - 0.00%
2014-11-13 0 0.570 0.560 0.590 - - 0 0 - 0.446 0.438 0.462 - - 0 - 0.00%
2014-11-12 0 0.570 0.560 0.580 0.560 0.570 106,000 60,160 0.5675 0.446 0.438 0.454 0.438 0.446 135,484 0.4440 -1.72%
2014-11-11 0 0.580 0.570 0.580 0.570 0.580 230,000 131,500 0.5717 0.454 0.446 0.454 0.446 0.454 293,975 0.4473 0.00%
2014-11-10 0 0.580 0.570 0.580 0.580 0.580 20,000 11,600 0.5800 0.454 0.446 0.454 0.454 0.454 25,563 0.4538 0.00%
2014-11-07 0 0.580 0.560 0.580 0.570 0.580 146,000 84,220 0.5768 0.454 0.438 0.454 0.446 0.454 186,610 0.4513 1.75%
2014-11-06 0 0.570 0.570 0.590 0.560 0.570 68,000 38,640 0.5682 0.446 0.446 0.462 0.438 0.446 86,914 0.4446 0.00%
2014-11-05 0 0.570 0.570 0.580 0.560 0.580 258,000 147,920 0.5733 0.446 0.446 0.454 0.438 0.454 329,763 0.4486 -3.39%
2014-11-04 0 0.590 0.580 0.600 0.590 0.590 244,000 143,960 0.5900 0.462 0.454 0.469 0.462 0.462 311,869 0.4616 1.72%
2014-11-03 0 0.580 0.580 0.590 0.580 0.580 416,000 241,280 0.5800 0.454 0.454 0.462 0.454 0.454 531,711 0.4538 0.00%
2014-10-31 0 0.580 0.560 0.580 0.560 0.580 196,000 112,000 0.5714 0.454 0.438 0.454 0.438 0.454 250,518 0.4471 3.57%
2014-10-30 0 0.560 0.560 0.570 0.560 0.570 108,000 61,080 0.5656 0.438 0.438 0.446 0.438 0.446 138,040 0.4425 -1.75%
2014-10-29 0 0.570 0.560 0.570 0.570 0.570 180,000 102,600 0.5700 0.446 0.438 0.446 0.446 0.446 230,067 0.4460 0.00%
2014-10-28 0 0.570 0.550 0.580 0.550 0.570 180,000 102,160 0.5676 0.446 0.430 0.454 0.430 0.446 230,067 0.4440 1.79%
2014-10-27 0 0.560 0.560 0.570 0.550 0.560 160,000 89,300 0.5581 0.438 0.438 0.446 0.430 0.438 204,504 0.4367 -1.75%
2014-10-24 0 0.570 0.560 0.570 0.570 0.570 200,000 114,000 0.5700 0.446 0.438 0.446 0.446 0.446 255,630 0.4460 0.00%
2014-10-23 0 0.570 0.550 0.580 0.560 0.570 228,000 128,480 0.5635 0.446 0.430 0.454 0.438 0.446 291,419 0.4409 0.00%
2014-10-22 0 0.570 0.550 0.570 0.540 0.570 826,000 463,820 0.5615 0.446 0.430 0.446 0.422 0.446 1,055,753 0.4393 1.79%
2014-10-21 0 0.560 0.550 0.570 0.530 0.560 352,000 194,200 0.5517 0.438 0.430 0.446 0.415 0.438 449,909 0.4316 -1.75%
2014-10-20 0 0.570 0.560 0.570 0.560 0.570 282,000 158,180 0.5609 0.446 0.438 0.446 0.438 0.446 360,439 0.4389 3.64%
2014-10-17 0 0.550 0.550 0.580 0.550 0.570 1,400,000 790,640 0.5647 0.430 0.430 0.454 0.430 0.446 1,789,413 0.4418 -5.17%
2014-10-16 0 0.580 0.570 0.580 0.580 0.580 122,000 70,760 0.5800 0.454 0.446 0.454 0.454 0.454 155,935 0.4538 -1.69%
2014-10-15 0 0.590 0.580 0.590 0.580 0.590 70,000 41,000 0.5857 0.462 0.454 0.462 0.454 0.462 89,471 0.4583 1.72%
2014-10-14 0 0.580 0.570 0.590 0.570 0.580 276,000 159,580 0.5782 0.454 0.446 0.462 0.446 0.454 352,770 0.4524 -1.69%
2014-10-13 0 0.590 0.570 0.600 - - 0 0 - 0.462 0.446 0.469 - - 0 - 0.00%
2014-10-10 0 0.590 0.580 0.600 0.590 0.590 40,000 23,600 0.5900 0.462 0.454 0.469 0.462 0.462 51,126 0.4616 -1.67%
2014-10-09 0 0.600 0.590 0.600 0.600 0.630 352,000 211,380 0.6005 0.469 0.462 0.469 0.469 0.493 449,909 0.4698 1.69%
2014-10-08 0 0.590 0.590 0.600 0.590 0.590 20,000 11,800 0.5900 0.462 0.462 0.469 0.462 0.462 25,563 0.4616 -1.67%
2014-10-07 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.469 0.454 0.469 0.469 0.469 5,113 0.4694 0.00%
2014-10-06 0 0.600 0.570 0.600 0.560 0.600 830,000 477,320 0.5751 0.469 0.446 0.469 0.438 0.469 1,060,866 0.4499 7.14%
2014-10-03 0 0.560 0.560 0.580 0.560 0.590 832,000 472,580 0.5680 0.438 0.438 0.454 0.438 0.462 1,063,422 0.4444 -5.08%
2014-09-30 0 0.590 0.570 0.590 0.560 0.590 168,000 98,440 0.5860 0.462 0.446 0.462 0.438 0.462 214,730 0.4584 1.72%
2014-09-29 0 0.580 0.580 0.590 0.570 0.610 1,344,000 784,560 0.5838 0.454 0.454 0.462 0.446 0.477 1,717,836 0.4567 -9.38%
2014-09-26 0 0.640 0.610 0.640 0.600 0.640 246,000 153,060 0.6222 0.501 0.477 0.501 0.469 0.501 314,425 0.4868 0.00%
2014-09-25 0 0.640 0.620 0.640 0.590 0.660 4,898,000 3,110,240 0.6350 0.501 0.485 0.501 0.462 0.516 6,260,388 0.4968 10.34%
2014-09-24 0 0.580 0.570 0.590 0.570 0.590 472,000 271,940 0.5761 0.454 0.446 0.462 0.446 0.462 603,288 0.4508 -4.92%
2014-09-23 0 0.610 0.580 0.610 0.580 0.610 508,000 299,080 0.5887 0.477 0.454 0.477 0.454 0.477 649,301 0.4606 0.00%
2014-09-22 0 0.610 0.580 0.610 0.580 0.610 320,000 193,800 0.6056 0.477 0.454 0.477 0.454 0.477 409,009 0.4738 0.00%
2014-09-19 0 0.610 0.600 0.610 0.580 0.610 994,000 597,940 0.6015 0.477 0.469 0.477 0.454 0.477 1,270,483 0.4706 1.67%
2014-09-18 0 0.600 0.590 0.600 0.570 0.600 372,000 218,440 0.5872 0.469 0.462 0.469 0.446 0.469 475,473 0.4594 3.45%
2014-09-17 0 0.580 0.570 0.590 0.580 0.600 854,000 497,540 0.5826 0.454 0.446 0.462 0.454 0.469 1,091,542 0.4558 1.75%
2014-09-16 0 0.570 0.550 0.580 - - 0 0 - 0.446 0.430 0.454 - - 0 - 0.00%
2014-09-15 0 0.570 0.560 0.570 0.550 0.570 64,000 36,260 0.5666 0.446 0.438 0.446 0.430 0.446 81,802 0.4433 0.00%
2014-09-12 0 0.570 0.570 0.580 0.550 0.580 1,164,000 648,420 0.5571 0.446 0.446 0.454 0.430 0.454 1,487,769 0.4358 1.79%
2014-09-11 0 0.560 0.560 0.580 0.560 0.560 250,000 140,000 0.5600 0.438 0.438 0.454 0.438 0.438 319,538 0.4381 0.00%
2014-09-10 0 0.560 0.550 0.570 0.550 0.580 124,000 69,520 0.5606 0.438 0.430 0.446 0.430 0.454 158,491 0.4386 -1.75%
2014-09-08 0 0.570 0.570 0.580 0.560 0.570 18,000 10,240 0.5689 0.446 0.446 0.454 0.438 0.446 23,007 0.4451 0.00%
2014-09-05 0 0.570 0.560 0.570 0.570 0.580 8,000 4,580 0.5725 0.446 0.438 0.446 0.446 0.454 10,225 0.4479 0.00%
2014-09-04 0 0.570 0.560 0.580 0.570 0.580 394,000 224,880 0.5708 0.446 0.438 0.454 0.446 0.454 503,592 0.4466 1.79%
2014-09-03 0 0.560 0.560 0.570 0.560 0.560 56,000 31,360 0.5600 0.438 0.438 0.446 0.438 0.438 71,577 0.4381 0.00%
2014-09-02 0 0.560 0.550 0.570 0.540 0.560 634,000 350,940 0.5535 0.438 0.430 0.446 0.422 0.438 810,348 0.4331 -1.75%
2014-09-01 0 0.570 0.560 0.570 0.550 0.570 454,000 252,320 0.5558 0.446 0.438 0.446 0.430 0.446 580,281 0.4348 -1.72%
2014-08-29 0 0.580 0.570 0.580 0.550 0.580 38,000 21,460 0.5647 0.454 0.446 0.454 0.430 0.454 48,570 0.4418 0.00%
2014-08-28 0 0.580 0.560 0.580 0.550 0.580 412,000 230,720 0.5600 0.454 0.438 0.454 0.430 0.454 526,599 0.4381 1.75%
2014-08-27 0 0.570 0.570 0.590 0.550 0.580 296,000 169,160 0.5715 0.446 0.446 0.462 0.430 0.454 378,333 0.4471 -1.72%
2014-08-26 0 0.580 0.570 0.580 0.580 0.590 180,000 105,200 0.5844 0.454 0.446 0.454 0.454 0.462 230,067 0.4573 1.75%
2014-08-25 0 0.570 0.570 0.580 0.570 0.570 420,000 239,400 0.5700 0.446 0.446 0.454 0.446 0.446 536,824 0.4460 -5.00%
2014-08-22 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.469 0.454 0.469 0.469 0.469 25,563 0.4694 -1.64%
2014-08-21 0 0.610 0.590 0.610 0.590 0.610 186,000 109,820 0.5904 0.477 0.462 0.477 0.462 0.477 237,736 0.4619 1.67%
2014-08-20 0 0.600 0.590 0.600 0.600 0.610 138,000 83,800 0.6072 0.469 0.462 0.469 0.469 0.477 176,385 0.4751 -1.64%
2014-08-19 0 0.610 0.590 0.610 0.610 0.630 268,000 164,640 0.6143 0.477 0.462 0.477 0.477 0.493 342,545 0.4806 1.67%
2014-08-18 0 0.600 0.590 0.600 0.590 0.620 318,000 191,140 0.6011 0.469 0.462 0.469 0.462 0.485 406,452 0.4703 0.00%
2014-08-15 0 0.600 0.590 0.610 0.570 0.620 1,626,000 965,240 0.5936 0.469 0.462 0.477 0.446 0.485 2,078,275 0.4644 7.14%
2014-08-14 0 0.560 0.560 0.580 0.560 0.570 474,000 269,700 0.5690 0.438 0.438 0.454 0.438 0.446 605,844 0.4452 0.00%
2014-08-13 0 0.560 0.550 0.560 0.550 0.560 52,000 29,100 0.5596 0.438 0.430 0.438 0.430 0.438 66,464 0.4378 -1.75%
2014-08-12 0 0.570 0.560 0.570 0.560 0.570 114,000 64,020 0.5616 0.446 0.438 0.446 0.438 0.446 145,709 0.4394 1.79%
2014-08-11 0 0.560 0.550 0.560 0.550 0.560 190,000 105,500 0.5553 0.438 0.430 0.438 0.430 0.438 242,849 0.4344 0.00%
2014-08-08 0 0.560 0.540 0.560 - - 0 0 - 0.438 0.422 0.438 - - 0 - 0.00%
2014-08-07 0 0.560 0.540 0.570 0.540 0.560 160,000 88,400 0.5525 0.438 0.422 0.446 0.422 0.438 204,504 0.4323 3.70%
2014-08-06 0 0.540 0.540 0.560 0.540 0.550 68,000 37,340 0.5491 0.422 0.422 0.438 0.422 0.430 86,914 0.4296 -1.82%
2014-08-05 0 0.550 0.550 0.560 0.550 0.560 104,000 57,220 0.5502 0.430 0.430 0.438 0.430 0.438 132,928 0.4305 -1.79%
2014-08-04 0 0.560 0.550 0.560 - - 0 0 - 0.438 0.430 0.438 - - 0 - 0.00%
2014-08-01 0 0.560 0.540 0.560 0.550 0.560 216,000 119,400 0.5528 0.438 0.422 0.438 0.430 0.438 276,081 0.4325 0.00%
2014-07-31 0 0.560 0.560 0.570 0.550 0.560 120,000 66,860 0.5572 0.438 0.438 0.446 0.430 0.438 153,378 0.4359 1.82%
2014-07-30 0 0.550 0.550 0.570 0.550 0.570 778,000 428,960 0.5514 0.430 0.430 0.446 0.430 0.446 994,402 0.4314 -1.79%
2014-07-29 0 0.560 0.560 0.570 0.560 0.560 162,000 90,720 0.5600 0.438 0.438 0.446 0.438 0.438 207,061 0.4381 1.82%
2014-07-28 0 0.550 0.540 0.570 0.550 0.560 132,000 72,640 0.5503 0.430 0.422 0.446 0.430 0.438 168,716 0.4305 0.00%
2014-07-25 0 0.550 0.540 0.570 0.540 0.570 408,000 226,260 0.5546 0.430 0.422 0.446 0.422 0.446 521,486 0.4339 0.00%
2014-07-24 0 0.550 0.550 0.560 0.550 0.570 300,000 166,360 0.5545 0.430 0.430 0.438 0.430 0.446 383,446 0.4339 0.00%
2014-07-23 0 0.550 0.540 0.550 0.550 0.550 150,000 82,500 0.5500 0.430 0.422 0.430 0.430 0.430 191,723 0.4303 0.00%
2014-07-22 0 0.550 0.530 0.550 0.530 0.560 428,000 230,100 0.5376 0.430 0.415 0.430 0.415 0.438 547,049 0.4206 -1.79%
2014-07-21 0 0.560 0.530 0.570 0.540 0.570 1,304,000 737,160 0.5653 0.438 0.415 0.446 0.422 0.446 1,666,710 0.4423 -1.75%
2014-07-18 0 0.570 0.540 0.570 - - 48,000 25,920 0.5400 0.446 0.422 0.446 - - 61,351 0.4225 0.00%
2014-07-17 0 0.570 0.540 0.570 - - 0 0 - 0.446 0.422 0.446 - - 0 - 0.00%
2014-07-16 0 0.570 0.570 0.580 0.550 0.570 192,000 106,420 0.5543 0.446 0.446 0.454 0.430 0.446 245,405 0.4337 1.79%
2014-07-15 0 0.560 0.540 0.570 0.560 0.570 150,000 85,000 0.5667 0.438 0.422 0.446 0.438 0.446 191,723 0.4433 -1.75%
2014-07-14 0 0.570 0.530 0.570 0.500 0.570 316,000 166,900 0.5282 0.446 0.415 0.446 0.391 0.446 403,896 0.4132 0.00%
2014-07-11 0 0.570 0.550 0.570 - - 0 0 - 0.446 0.430 0.446 - - 0 - 0.00%
2014-07-10 0 0.570 0.570 0.580 0.560 0.560 230,000 128,800 0.5600 0.446 0.446 0.454 0.438 0.438 293,975 0.4381 -3.39%
2014-07-09 0 0.590 0.550 0.590 0.550 0.590 302,000 168,340 0.5574 0.462 0.430 0.462 0.430 0.462 386,002 0.4361 5.36%
2014-07-08 0 0.560 0.550 0.580 0.560 0.560 402,000 225,160 0.5601 0.438 0.430 0.454 0.438 0.438 513,817 0.4382 -3.45%
2014-07-07 0 0.580 0.560 0.580 0.580 0.590 394,000 229,400 0.5822 0.454 0.438 0.454 0.454 0.462 503,592 0.4555 -1.69%
2014-07-04 0 0.590 0.550 0.590 0.560 0.590 185,000 104,530 0.5650 0.462 0.430 0.462 0.438 0.462 236,458 0.4421 3.51%
2014-07-03 0 0.570 0.560 0.570 0.550 0.570 204,300 112,865 0.5524 0.446 0.438 0.446 0.430 0.446 261,126 0.4322 0.00%
2014-07-02 0 0.570 0.550 0.570 0.560 0.570 330,000 187,100 0.5670 0.446 0.430 0.446 0.438 0.446 421,790 0.4436 5.56%
2014-06-30 0 0.540 0.530 0.540 0.540 0.540 100,000 54,000 0.5400 0.422 0.415 0.422 0.422 0.422 127,815 0.4225 -1.82%
2014-06-27 0 0.550 0.550 0.560 0.540 0.550 16,000 8,700 0.5438 0.430 0.430 0.438 0.422 0.430 20,450 0.4254 -3.51%
2014-06-26 0 0.570 0.540 0.570 0.550 0.580 72,000 40,900 0.5681 0.446 0.422 0.446 0.430 0.454 92,027 0.4444 3.64%
2014-06-25 0 0.550 0.540 0.560 0.530 0.550 38,000 20,500 0.5395 0.430 0.422 0.438 0.415 0.430 48,570 0.4221 -1.79%
2014-06-24 0 0.560 0.540 0.560 0.530 0.580 876,000 480,180 0.5482 0.438 0.422 0.438 0.415 0.454 1,119,661 0.4289 3.70%
2014-06-23 0 0.540 0.520 0.550 0.540 0.550 106,000 57,300 0.5406 0.422 0.407 0.430 0.422 0.430 135,484 0.4229 0.00%
2014-06-20 0 0.540 0.530 0.540 0.520 0.540 254,000 135,620 0.5339 0.422 0.415 0.422 0.407 0.422 324,651 0.4177 1.89%
2014-06-19 0 0.530 0.520 0.550 0.530 0.530 4,000 2,120 0.5300 0.415 0.407 0.430 0.415 0.415 5,113 0.4147 -3.64%
2014-06-18 0 0.550 0.530 0.550 0.530 0.550 236,000 125,200 0.5305 0.430 0.415 0.430 0.415 0.430 301,644 0.4151 1.85%
2014-06-17 0 0.540 0.540 0.550 0.520 0.540 1,318,000 698,140 0.5297 0.422 0.422 0.430 0.407 0.422 1,684,604 0.4144 1.89%
2014-06-16 0 0.530 0.520 0.550 0.530 0.550 500,000 269,120 0.5382 0.415 0.407 0.430 0.415 0.430 639,076 0.4211 -1.85%
2014-06-13 0 0.540 0.520 0.540 0.520 0.540 52,000 28,000 0.5385 0.422 0.407 0.422 0.407 0.422 66,464 0.4213 3.85%
2014-06-12 0 0.520 0.520 0.530 0.520 0.520 130,000 67,600 0.5200 0.407 0.407 0.415 0.407 0.407 166,160 0.4068 -3.70%
2014-06-11 0 0.540 0.520 0.540 0.530 0.550 752,000 402,820 0.5357 0.422 0.407 0.422 0.415 0.430 961,170 0.4191 0.93%
2014-06-10 0 0.560 0.550 0.580 0.540 0.560 1,410,000 788,880 0.5595 0.419 0.411 0.434 0.404 0.419 1,886,409 0.4182 0.00%
2014-06-09 0 0.560 0.560 0.580 0.560 0.580 566,000 318,480 0.5627 0.419 0.419 0.434 0.419 0.434 757,239 0.4206 -1.75%
2014-06-06 0 0.570 0.560 0.570 0.560 0.580 48,000 27,800 0.5792 0.426 0.419 0.426 0.419 0.434 64,218 0.4329 3.64%
2014-06-05 0 0.550 0.550 0.560 0.550 0.560 748,000 411,900 0.5507 0.411 0.411 0.419 0.411 0.419 1,000,733 0.4116 -5.17%
2014-06-04 0 0.580 0.560 0.580 0.560 0.580 548,000 309,800 0.5653 0.434 0.419 0.434 0.419 0.434 733,157 0.4226 1.75%
2014-06-03 0 0.570 0.560 0.570 - - 0 0 - 0.426 0.419 0.426 - - 0 - 0.00%
2014-05-30 0 0.570 0.550 0.570 0.560 0.570 372,000 208,340 0.5601 0.426 0.411 0.426 0.419 0.426 497,691 0.4186 1.79%
2014-05-29 0 0.560 0.560 0.570 0.560 0.560 6,000 3,360 0.5600 0.419 0.419 0.426 0.419 0.419 8,027 0.4186 -1.75%
2014-05-28 0 0.570 0.550 0.570 - - 0 0 - 0.426 0.411 0.426 - - 0 - 0.00%
2014-05-27 0 0.570 0.550 0.570 - - 0 0 - 0.426 0.411 0.426 - - 0 - 0.00%
2014-05-26 0 0.570 0.550 0.580 0.570 0.570 48,000 27,360 0.5700 0.426 0.411 0.434 0.426 0.426 64,218 0.4260 0.00%
2014-05-23 0 0.570 0.560 0.580 0.550 0.580 704,000 396,340 0.5630 0.426 0.419 0.434 0.411 0.434 941,867 0.4208 0.00%
2014-05-22 0 0.570 0.550 0.570 0.560 0.570 148,000 83,360 0.5632 0.426 0.411 0.426 0.419 0.426 198,006 0.4210 1.79%
2014-05-21 0 0.560 0.550 0.570 0.560 0.560 120,000 67,200 0.5600 0.419 0.411 0.426 0.419 0.419 160,545 0.4186 -1.75%
2014-05-20 0 0.570 0.550 0.580 0.550 0.570 92,000 52,360 0.5691 0.426 0.411 0.434 0.411 0.426 123,085 0.4254 3.64%
2014-05-19 0 0.550 0.550 0.560 0.550 0.560 148,000 82,520 0.5576 0.411 0.411 0.419 0.411 0.419 198,006 0.4168 -1.79%
2014-05-16 0 0.560 0.550 0.580 0.560 0.560 100,000 56,000 0.5600 0.419 0.411 0.434 0.419 0.419 133,788 0.4186 -1.75%
2014-05-15 0 0.570 0.570 0.580 0.550 0.570 232,000 130,400 0.5621 0.426 0.426 0.434 0.411 0.426 310,388 0.4201 1.79%
2014-05-14 0 0.560 0.560 0.570 0.560 0.570 1,340,000 756,040 0.5642 0.419 0.419 0.426 0.419 0.426 1,792,757 0.4217 -6.67%
2014-05-13 0 0.600 0.560 0.600 0.560 0.600 120,000 70,600 0.5883 0.448 0.419 0.448 0.419 0.448 160,545 0.4398 1.69%
2014-05-12 0 0.590 0.560 0.590 - - 0 0 - 0.441 0.419 0.441 - - 0 - 0.00%
2014-05-09 0 0.590 0.560 0.590 0.580 0.590 292,000 170,220 0.5829 0.441 0.419 0.441 0.434 0.441 390,661 0.4357 5.36%
2014-05-08 0 0.560 0.550 0.580 0.550 0.560 96,000 53,560 0.5579 0.419 0.411 0.434 0.411 0.419 128,436 0.4170 0.00%
2014-05-07 0 0.560 0.560 0.580 0.560 0.560 120,000 67,200 0.5600 0.419 0.419 0.434 0.419 0.419 160,545 0.4186 0.00%
2014-05-05 0 0.560 0.560 0.580 0.560 0.590 410,000 233,000 0.5683 0.419 0.419 0.434 0.419 0.441 548,530 0.4248 0.00%
2014-05-02 0 0.560 0.560 0.570 0.550 0.570 1,192,000 670,520 0.5625 0.419 0.419 0.426 0.411 0.426 1,594,751 0.4205 1.82%
2014-04-30 0 0.550 0.550 0.560 0.550 0.600 2,186,000 1,236,300 0.5656 0.411 0.411 0.419 0.411 0.448 2,924,603 0.4227 -6.78%
2014-04-29 0 0.590 0.580 0.600 0.560 0.630 2,610,000 1,486,560 0.5696 0.441 0.434 0.448 0.419 0.471 3,491,863 0.4257 -3.28%
2014-04-28 0 0.610 0.590 0.610 0.610 0.610 30,000 18,300 0.6100 0.456 0.441 0.456 0.456 0.456 40,136 0.4559 0.00%
2014-04-25 0 0.610 0.610 0.620 0.600 0.620 228,000 138,200 0.6061 0.456 0.456 0.463 0.448 0.463 305,036 0.4531 -6.15%
2014-04-24 0 0.650 0.630 0.650 0.640 0.650 62,000 40,180 0.6481 0.486 0.471 0.486 0.478 0.486 82,948 0.4844 0.00%
2014-04-23 0 0.650 0.640 0.650 0.620 0.650 102,000 63,220 0.6198 0.486 0.478 0.486 0.463 0.486 136,464 0.4633 3.17%
2014-04-22 0 0.630 0.610 0.630 0.630 0.640 54,000 34,040 0.6304 0.471 0.456 0.471 0.471 0.478 72,245 0.4712 1.61%
2014-04-17 0 0.620 0.610 0.630 0.600 0.630 250,000 151,500 0.6060 0.463 0.456 0.471 0.448 0.471 334,470 0.4530 0.00%
2014-04-16 0 0.620 0.600 0.630 0.600 0.630 332,000 202,100 0.6087 0.463 0.448 0.471 0.448 0.471 444,176 0.4550 -1.59%
2014-04-15 0 0.630 0.610 0.630 0.630 0.630 20,000 12,600 0.6300 0.471 0.456 0.471 0.471 0.471 26,758 0.4709 -1.56%
2014-04-14 0 0.640 0.600 0.640 0.600 0.660 194,000 121,760 0.6276 0.478 0.448 0.478 0.448 0.493 259,548 0.4691 3.23%
2014-04-11 0 0.620 0.600 0.630 0.600 0.620 382,000 233,000 0.6099 0.463 0.448 0.471 0.448 0.463 511,070 0.4559 0.00%
2014-04-10 0 0.620 0.600 0.630 0.600 0.620 14,000 8,480 0.6057 0.463 0.448 0.471 0.448 0.463 18,730 0.4527 -1.59%
2014-04-09 0 0.630 0.600 0.640 0.630 0.630 38,000 23,940 0.6300 0.471 0.448 0.478 0.471 0.471 50,839 0.4709 5.00%
2014-04-08 0 0.600 0.600 0.630 0.600 0.600 58,000 34,800 0.6000 0.448 0.448 0.471 0.448 0.448 77,597 0.4485 0.00%
2014-04-07 0 0.600 0.600 0.620 - - 0 0 - 0.448 0.448 0.463 - - 0 - 0.00%
2014-04-04 0 0.600 0.600 0.630 0.600 0.620 32,000 19,440 0.6075 0.448 0.448 0.471 0.448 0.463 42,812 0.4541 -1.64%
2014-04-03 0 0.610 0.610 0.640 0.600 0.610 198,000 119,400 0.6030 0.456 0.456 0.478 0.448 0.456 264,900 0.4507 -1.61%
2014-04-02 0 0.620 0.600 0.630 0.620 0.620 500,000 310,000 0.6200 0.463 0.448 0.471 0.463 0.463 668,939 0.4634 -1.59%
2014-04-01 0 0.630 0.590 0.630 0.600 0.640 276,000 175,820 0.6370 0.471 0.441 0.471 0.448 0.478 369,255 0.4761 6.78%
2014-03-31 0 0.590 0.590 0.600 0.590 0.600 70,000 41,900 0.5986 0.441 0.441 0.448 0.441 0.448 93,652 0.4474 -1.67%
2014-03-28 0 0.600 0.590 0.600 0.570 0.630 770,000 462,620 0.6008 0.448 0.441 0.448 0.426 0.471 1,030,167 0.4491 1.69%
2014-03-27 0 0.590 0.590 0.600 0.590 0.610 320,000 194,200 0.6069 0.441 0.441 0.448 0.441 0.456 428,121 0.4536 -4.84%
2014-03-26 0 0.620 0.600 0.620 0.560 0.640 2,562,000 1,530,600 0.5974 0.463 0.448 0.463 0.419 0.478 3,427,645 0.4465 -3.12%
2014-03-25 0 0.640 0.610 0.640 0.620 0.640 1,604,000 995,920 0.6209 0.478 0.456 0.478 0.463 0.478 2,145,957 0.4641 -1.54%
2014-03-24 0 0.650 0.640 0.650 0.650 0.680 1,072,000 698,680 0.6518 0.486 0.478 0.486 0.486 0.508 1,434,206 0.4872 -7.14%
2014-03-21 0 0.700 0.670 0.700 0.690 0.700 10,000 6,960 0.6960 0.523 0.501 0.523 0.516 0.523 13,379 0.5202 6.06%
2014-03-20 0 0.660 0.650 0.690 - - 0 0 - 0.493 0.486 0.516 - - 0 - 0.00%
2014-03-19 0 0.660 0.660 0.680 0.660 0.690 96,000 64,840 0.6754 0.493 0.493 0.508 0.493 0.516 128,436 0.5048 -1.49%
2014-03-18 0 0.670 0.660 0.700 0.670 0.670 10,000 6,700 0.6700 0.501 0.493 0.523 0.501 0.501 13,379 0.5008 0.00%
2014-03-17 0 0.670 0.660 0.680 0.660 0.700 348,000 235,640 0.6771 0.501 0.493 0.508 0.493 0.523 465,582 0.5061 -2.90%
2014-03-14 0 0.690 0.680 0.690 0.690 0.690 6,000 4,140 0.6900 0.516 0.508 0.516 0.516 0.516 8,027 0.5157 0.00%
2014-03-13 0 0.690 0.690 0.700 0.690 0.710 650,000 448,800 0.6905 0.516 0.516 0.523 0.516 0.531 869,621 0.5161 0.00%
2014-03-12 0 0.690 0.690 0.710 0.690 0.690 30,000 20,700 0.6900 0.516 0.516 0.531 0.516 0.516 40,136 0.5157 -1.43%
2014-03-11 0 0.700 0.690 0.700 0.700 0.700 184,000 128,800 0.7000 0.523 0.516 0.523 0.523 0.523 246,170 0.5232 1.45%
2014-03-10 0 0.690 0.690 0.700 0.690 0.720 402,000 282,960 0.7039 0.516 0.516 0.523 0.516 0.538 537,827 0.5261 -4.17%
2014-03-07 0 0.720 0.710 0.740 0.710 0.730 328,000 238,040 0.7257 0.538 0.531 0.553 0.531 0.546 438,824 0.5424 -2.70%
2014-03-06 0 0.740 0.700 0.740 0.700 0.740 474,000 339,300 0.7158 0.553 0.523 0.553 0.523 0.553 634,154 0.5350 -1.33%
2014-03-05 0 0.750 0.730 0.750 0.720 0.750 460,000 339,640 0.7383 0.561 0.546 0.561 0.538 0.561 615,424 0.5519 5.63%
2014-03-04 0 0.710 0.700 0.740 0.700 0.760 2,018,000 1,477,900 0.7324 0.531 0.523 0.553 0.523 0.568 2,699,839 0.5474 4.41%
2014-03-03 0 0.680 0.680 0.720 0.680 0.700 30,000 20,800 0.6933 0.508 0.508 0.538 0.508 0.523 40,136 0.5182 -1.45%
2014-02-28 0 0.690 0.690 0.720 0.690 0.730 948,000 690,380 0.7282 0.516 0.516 0.538 0.516 0.546 1,268,309 0.5443 -2.82%
2014-02-27 0 0.710 0.690 0.720 0.700 0.740 892,000 632,720 0.7093 0.531 0.516 0.538 0.523 0.553 1,193,388 0.5302 0.00%
2014-02-26 0 0.710 0.700 0.710 0.670 0.720 1,206,000 855,400 0.7093 0.531 0.523 0.531 0.501 0.538 1,613,482 0.5302 9.23%
2014-02-25 0 0.650 0.640 0.670 0.650 0.660 134,000 87,420 0.6524 0.486 0.478 0.501 0.486 0.493 179,276 0.4876 -1.52%
2014-02-24 0 0.660 0.650 0.660 0.660 0.660 30,000 19,800 0.6600 0.493 0.486 0.493 0.493 0.493 40,136 0.4933 0.00%
2014-02-21 0 0.660 0.660 0.700 0.660 0.680 270,000 180,700 0.6693 0.493 0.493 0.523 0.493 0.508 361,227 0.5002 -1.49%
2014-02-20 0 0.670 0.660 0.700 0.650 0.670 46,000 30,460 0.6622 0.501 0.493 0.523 0.486 0.501 61,542 0.4949 1.52%
2014-02-19 0 0.660 0.650 0.680 0.650 0.690 1,000,000 668,100 0.6681 0.493 0.486 0.508 0.486 0.516 1,337,879 0.4994 -2.94%
2014-02-18 0 0.680 0.680 0.700 0.670 0.680 390,000 262,420 0.6729 0.508 0.508 0.523 0.501 0.508 521,773 0.5029 0.00%
2014-02-17 0 0.680 0.680 0.700 0.680 0.700 780,000 535,300 0.6863 0.508 0.508 0.523 0.508 0.523 1,043,545 0.5130 -2.86%
2014-02-14 0 0.700 0.690 0.700 0.690 0.720 588,000 413,500 0.7032 0.523 0.516 0.523 0.516 0.538 786,673 0.5256 -1.41%
2014-02-13 0 0.710 0.710 0.730 0.700 0.710 126,000 89,440 0.7098 0.531 0.531 0.546 0.523 0.531 168,573 0.5306 -1.39%
2014-02-12 0 0.720 0.720 0.730 0.710 0.750 606,000 438,260 0.7232 0.538 0.538 0.546 0.531 0.561 810,754 0.5406 -4.00%
2014-02-11 0 0.750 0.710 0.750 0.700 0.770 2,400,000 1,765,640 0.7357 0.561 0.531 0.561 0.523 0.576 3,210,909 0.5499 10.29%
2014-02-10 0 0.680 0.680 0.690 0.670 0.720 1,264,000 870,780 0.6889 0.508 0.508 0.516 0.501 0.538 1,691,079 0.5149 -6.85%
2014-02-07 0 0.730 0.720 0.730 0.650 0.750 2,218,000 1,519,940 0.6853 0.546 0.538 0.546 0.486 0.561 2,967,415 0.5122 14.06%
2014-02-06 0 0.640 0.630 0.650 0.640 0.650 440,000 282,600 0.6423 0.478 0.471 0.486 0.478 0.486 588,667 0.4801 1.59%
2014-02-05 0 0.630 0.630 0.650 0.620 0.630 50,000 31,300 0.6260 0.471 0.471 0.486 0.463 0.471 66,894 0.4679 1.61%
2014-02-04 0 0.620 0.620 0.650 0.620 0.660 154,000 98,520 0.6397 0.463 0.463 0.486 0.463 0.493 206,033 0.4782 -1.59%
2014-01-30 0 0.630 0.630 0.650 0.630 0.630 30,000 18,900 0.6300 0.471 0.471 0.486 0.471 0.471 40,136 0.4709 -3.08%
2014-01-29 0 0.650 0.640 0.650 0.620 0.650 760,000 489,960 0.6447 0.486 0.478 0.486 0.463 0.486 1,016,788 0.4819 3.17%
2014-01-28 0 0.630 0.610 0.630 0.620 0.630 624,000 391,080 0.6267 0.471 0.456 0.471 0.463 0.471 834,836 0.4685 3.28%
2014-01-27 0 0.610 0.610 0.630 0.610 0.610 316,000 192,760 0.6100 0.456 0.456 0.471 0.456 0.456 422,770 0.4559 -1.61%
2014-01-24 0 0.620 0.620 0.630 0.620 0.640 406,000 255,220 0.6286 0.463 0.463 0.471 0.463 0.478 543,179 0.4699 -1.59%
2014-01-23 0 0.630 0.620 0.640 0.620 0.670 3,550,000 2,263,100 0.6375 0.471 0.463 0.478 0.463 0.501 4,749,469 0.4765 6.78%
2014-01-22 0 0.590 0.590 0.600 0.590 0.600 42,000 24,880 0.5924 0.441 0.441 0.448 0.441 0.448 56,191 0.4428 -1.67%
2014-01-21 0 0.600 0.580 0.600 0.600 0.600 360,000 212,500 0.5903 0.448 0.434 0.448 0.448 0.448 481,636 0.4412 0.00%
2014-01-20 0 0.600 0.590 0.600 - - 0 0 - 0.448 0.441 0.448 - - 0 - 0.00%
2014-01-17 0 0.600 0.590 0.610 0.600 0.630 30,000 18,300 0.6100 0.448 0.441 0.456 0.448 0.471 40,136 0.4559 1.69%
2014-01-16 0 0.590 0.580 0.600 0.590 0.600 250,000 148,000 0.5920 0.441 0.434 0.448 0.441 0.448 334,470 0.4425 -3.28%
2014-01-15 0 0.610 0.600 0.630 - - 0 0 - 0.456 0.448 0.471 - - 0 - 0.00%
2014-01-14 0 0.610 0.600 0.630 - - 0 0 - 0.456 0.448 0.471 - - 0 - 0.00%
2014-01-13 0 0.610 0.600 0.610 0.600 0.610 90,000 54,500 0.6056 0.456 0.448 0.456 0.448 0.456 120,409 0.4526 -1.61%
2014-01-10 0 0.620 0.590 0.620 0.620 0.630 210,000 130,620 0.6220 0.463 0.441 0.463 0.463 0.471 280,955 0.4649 0.00%
2014-01-09 0 0.620 0.590 0.630 0.620 0.620 100,000 62,000 0.6200 0.463 0.441 0.471 0.463 0.463 133,788 0.4634 5.08%
2014-01-08 0 0.590 0.580 0.620 - - 0 0 - 0.441 0.434 0.463 - - 0 - 0.00%
2014-01-07 0 0.590 0.580 0.620 - - 0 0 - 0.441 0.434 0.463 - - 0 - 0.00%
2014-01-06 0 0.590 0.590 0.630 0.590 0.640 14,000 8,360 0.5971 0.441 0.441 0.471 0.441 0.478 18,730 0.4463 -4.84%
2014-01-03 0 0.620 0.590 0.620 - - 0 0 - 0.463 0.441 0.463 - - 0 - -1.59%
2014-01-02 0 0.630 0.600 0.630 0.630 0.630 148,000 93,240 0.6300 0.471 0.448 0.471 0.471 0.471 198,006 0.4709 0.00%
2013-12-31 0 0.630 0.600 0.630 0.620 0.630 52,000 32,260 0.6204 0.471 0.448 0.471 0.463 0.471 69,570 0.4637 0.00%
2013-12-30 0 0.630 0.590 0.630 0.590 0.630 410,000 252,780 0.6165 0.471 0.441 0.471 0.441 0.471 548,530 0.4608 8.62%
2013-12-27 0 0.580 0.580 0.620 - - 0 0 - 0.434 0.434 0.463 - - 0 - 1.75%
2013-12-24 0 0.570 0.570 0.610 0.570 0.570 10,000 5,700 0.5700 0.426 0.426 0.456 0.426 0.426 13,379 0.4260 -1.72%
2013-12-23 0 0.580 0.580 0.600 - - 0 0 - 0.434 0.434 0.448 - - 0 - 1.75%
2013-12-20 0 0.570 0.570 0.590 0.570 0.580 52,000 29,760 0.5723 0.426 0.426 0.441 0.426 0.434 69,570 0.4278 1.79%
2013-12-19 0 0.560 0.560 0.580 0.550 0.610 442,000 252,840 0.5720 0.419 0.419 0.434 0.411 0.456 591,342 0.4276 -5.08%
2013-12-18 0 0.590 0.590 0.610 0.580 0.600 332,000 193,520 0.5829 0.441 0.441 0.456 0.434 0.448 444,176 0.4357 0.00%
2013-12-17 0 0.590 0.580 0.620 - - 0 0 - 0.441 0.434 0.463 - - 0 - 0.00%
2013-12-16 0 0.590 0.590 0.620 0.590 0.600 168,000 99,320 0.5912 0.441 0.441 0.463 0.441 0.448 224,764 0.4419 -1.67%
2013-12-13 0 0.600 0.590 0.620 0.600 0.600 180,000 108,000 0.6000 0.448 0.441 0.463 0.448 0.448 240,818 0.4485 -1.64%
2013-12-12 0 0.610 0.600 0.620 0.610 0.620 350,000 214,000 0.6114 0.456 0.448 0.463 0.456 0.463 468,258 0.4570 -3.17%
2013-12-11 0 0.630 0.610 0.630 - - 0 0 - 0.471 0.456 0.471 - - 0 - 0.00%
2013-12-10 0 0.630 0.610 0.630 0.590 0.630 696,000 423,360 0.6083 0.471 0.456 0.471 0.441 0.471 931,164 0.4547 1.61%
2013-12-09 0 0.620 0.610 0.630 0.610 0.620 620,000 379,020 0.6113 0.463 0.456 0.471 0.456 0.463 829,485 0.4569 1.64%
2013-12-06 0 0.610 0.610 0.620 0.610 0.620 50,000 30,600 0.6120 0.456 0.456 0.463 0.456 0.463 66,894 0.4574 -3.17%
2013-12-05 0 0.630 0.620 0.630 0.620 0.630 104,000 64,960 0.6246 0.471 0.463 0.471 0.463 0.471 139,139 0.4669 0.00%
2013-12-04 0 0.630 0.630 0.640 0.630 0.640 298,000 188,420 0.6323 0.471 0.471 0.478 0.471 0.478 398,688 0.4726 1.61%
2013-12-03 0 0.620 0.620 0.630 0.610 0.630 90,000 56,300 0.6256 0.463 0.463 0.471 0.456 0.471 120,409 0.4676 -1.59%
2013-12-02 0 0.630 0.620 0.630 0.620 0.630 652,000 406,740 0.6238 0.471 0.463 0.471 0.463 0.471 872,297 0.4663 1.61%
2013-11-29 0 0.620 0.620 0.630 0.610 0.630 224,000 139,040 0.6207 0.463 0.463 0.471 0.456 0.471 299,685 0.4640 -1.59%
2013-11-28 0 0.630 0.630 0.640 0.620 0.630 36,000 22,580 0.6272 0.471 0.471 0.478 0.463 0.471 48,164 0.4688 3.28%
2013-11-27 0 0.610 0.610 0.620 0.610 0.620 158,000 96,780 0.6125 0.456 0.456 0.463 0.456 0.463 211,385 0.4578 0.00%
2013-11-26 0 0.610 0.610 0.620 - - 0 0 - 0.456 0.456 0.463 - - 0 - 0.00%
2013-11-25 0 0.610 0.600 0.630 0.610 0.610 104,000 63,440 0.6100 0.456 0.448 0.471 0.456 0.456 139,139 0.4559 -1.61%
2013-11-22 0 0.620 0.600 0.640 - - 0 0 - 0.463 0.448 0.478 - - 0 - 0.00%
2013-11-21 0 0.620 0.600 0.620 0.620 0.620 130,000 80,600 0.6200 0.463 0.448 0.463 0.463 0.463 173,924 0.4634 -1.59%
2013-11-20 0 0.630 0.620 0.640 0.570 0.630 726,000 439,720 0.6057 0.471 0.463 0.478 0.426 0.471 971,300 0.4527 0.00%
2013-11-19 0 0.630 0.620 0.630 0.620 0.630 988,000 622,420 0.6300 0.471 0.463 0.471 0.463 0.471 1,321,824 0.4709 0.00%
2013-11-18 0 0.630 0.620 0.640 0.630 0.630 602,000 379,260 0.6300 0.471 0.463 0.478 0.471 0.471 805,403 0.4709 0.00%
2013-11-15 0 0.630 0.630 0.640 0.620 0.630 68,000 42,740 0.6285 0.471 0.471 0.478 0.463 0.471 90,976 0.4698 0.00%
2013-11-14 0 0.630 0.630 0.640 0.630 0.640 308,000 194,120 0.6303 0.471 0.471 0.478 0.471 0.478 412,067 0.4711 0.00%
2013-11-13 0 0.630 0.630 0.640 0.630 0.650 324,000 206,280 0.6367 0.471 0.471 0.478 0.471 0.486 433,473 0.4759 -1.56%
2013-11-12 0 0.640 0.630 0.640 0.630 0.640 388,000 246,120 0.6343 0.478 0.471 0.478 0.471 0.478 519,097 0.4741 0.00%
2013-11-11 0 0.640 0.640 0.650 0.640 0.640 14,000 8,960 0.6400 0.478 0.478 0.486 0.478 0.478 18,730 0.4784 -1.54%
2013-11-08 0 0.650 0.640 0.660 0.650 0.650 138,000 89,700 0.6500 0.486 0.478 0.493 0.486 0.486 184,627 0.4858 1.56%
2013-11-07 0 0.640 0.630 0.650 0.640 0.650 658,000 421,320 0.6403 0.478 0.471 0.486 0.478 0.486 880,324 0.4786 0.00%
2013-11-06 0 0.640 0.630 0.650 0.640 0.650 320,000 205,800 0.6431 0.478 0.471 0.486 0.478 0.486 428,121 0.4807 0.00%
2013-11-05 0 0.640 0.640 0.650 0.640 0.670 466,000 306,200 0.6571 0.478 0.478 0.486 0.478 0.501 623,451 0.4911 -1.54%
2013-11-04 0 0.650 0.630 0.650 0.650 0.650 100,000 65,000 0.6500 0.486 0.471 0.486 0.486 0.486 133,788 0.4858 3.17%
2013-11-01 0 0.630 0.630 0.640 0.630 0.650 718,000 457,560 0.6373 0.471 0.471 0.478 0.471 0.486 960,597 0.4763 0.00%
2013-10-31 0 0.630 0.620 0.630 0.630 0.640 270,000 171,800 0.6363 0.471 0.463 0.471 0.471 0.478 361,227 0.4756 0.00%
2013-10-30 0 0.630 0.630 0.640 0.630 0.630 70,000 44,100 0.6300 0.471 0.471 0.478 0.471 0.471 93,652 0.4709 0.00%
2013-10-29 0 0.630 0.610 0.640 - - 0 0 - 0.471 0.456 0.478 - - 0 - 0.00%
2013-10-28 0 0.630 0.620 0.630 0.620 0.630 134,000 84,220 0.6285 0.471 0.463 0.471 0.463 0.471 179,276 0.4698 1.61%
2013-10-25 0 0.620 0.610 0.620 0.620 0.630 128,000 79,440 0.6206 0.463 0.456 0.463 0.463 0.471 171,248 0.4639 -1.59%
2013-10-24 0 0.630 0.620 0.640 0.610 0.630 206,000 127,880 0.6208 0.471 0.463 0.478 0.456 0.471 275,603 0.4640 3.28%
2013-10-23 0 0.610 0.610 0.620 0.610 0.630 246,000 152,880 0.6215 0.456 0.456 0.463 0.456 0.471 329,118 0.4645 -3.17%
2013-10-22 0 0.630 0.630 0.640 0.630 0.630 600,000 378,000 0.6300 0.471 0.471 0.478 0.471 0.471 802,727 0.4709 0.00%
2013-10-21 0 0.630 0.630 0.640 0.630 0.630 76,000 47,880 0.6300 0.471 0.471 0.478 0.471 0.471 101,679 0.4709 0.00%
2013-10-18 0 0.630 0.630 0.640 0.630 0.640 172,000 108,660 0.6317 0.471 0.471 0.478 0.471 0.478 230,115 0.4722 0.00%
2013-10-17 0 0.630 0.630 0.640 0.630 0.640 176,000 112,420 0.6388 0.471 0.471 0.478 0.471 0.478 235,467 0.4774 -3.08%
2013-10-16 0 0.650 0.630 0.650 0.640 0.650 126,000 81,500 0.6468 0.486 0.471 0.486 0.478 0.486 168,573 0.4835 1.56%
2013-10-15 0 0.640 0.640 0.650 0.630 0.670 478,000 307,480 0.6433 0.478 0.478 0.486 0.471 0.501 639,506 0.4808 3.23%
2013-10-11 0 0.620 0.610 0.630 0.620 0.620 282,000 174,840 0.6200 0.463 0.456 0.471 0.463 0.463 377,282 0.4634 0.00%
2013-10-10 0 0.620 0.610 0.620 0.620 0.620 88,000 54,560 0.6200 0.463 0.456 0.463 0.463 0.463 117,733 0.4634 0.00%
2013-10-09 0 0.620 0.610 0.630 0.610 0.620 112,000 69,620 0.6216 0.463 0.456 0.471 0.456 0.463 149,842 0.4646 3.33%
2013-10-08 0 0.600 0.600 0.620 0.600 0.600 22,000 13,200 0.6000 0.448 0.448 0.463 0.448 0.448 29,433 0.4485 0.00%
2013-10-07 0 0.600 0.600 0.620 0.600 0.610 138,000 83,540 0.6054 0.448 0.448 0.463 0.448 0.456 184,627 0.4525 0.00%
2013-10-04 0 0.600 0.600 0.610 0.600 0.600 184,000 110,400 0.6000 0.448 0.448 0.456 0.448 0.448 246,170 0.4485 0.00%
2013-10-03 0 0.600 0.600 0.610 0.600 0.600 102,000 61,200 0.6000 0.448 0.448 0.456 0.448 0.448 136,464 0.4485 0.00%
2013-10-02 0 0.600 0.600 0.620 0.600 0.620 106,000 65,540 0.6183 0.448 0.448 0.463 0.448 0.463 141,815 0.4622 0.00%
2013-09-30 0 0.600 0.590 0.600 0.600 0.600 278,000 166,800 0.6000 0.448 0.441 0.448 0.448 0.448 371,930 0.4485 0.00%
2013-09-27 0 0.600 0.600 0.610 0.600 0.600 36,000 21,600 0.6000 0.448 0.448 0.456 0.448 0.448 48,164 0.4485 -3.23%
2013-09-26 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.463 0.448 0.463 0.463 0.463 26,758 0.4634 0.00%
2013-09-25 0 0.620 0.610 0.620 - - 0 0 - 0.463 0.456 0.463 - - 0 - -1.59%
2013-09-24 0 0.630 0.600 0.630 0.600 0.630 80,000 48,300 0.6038 0.471 0.448 0.471 0.448 0.471 107,030 0.4513 5.00%
2013-09-23 0 0.600 0.600 0.630 0.600 0.600 2,000 1,200 0.6000 0.448 0.448 0.471 0.448 0.448 2,676 0.4485 -1.64%
2013-09-19 0 0.610 0.610 0.620 0.610 0.610 60,000 36,600 0.6100 0.456 0.456 0.463 0.456 0.456 80,273 0.4559 -1.61%
2013-09-18 0 0.620 0.600 0.620 0.600 0.620 338,000 206,320 0.6104 0.463 0.448 0.463 0.448 0.463 452,203 0.4563 0.00%
2013-09-17 0 0.620 0.600 0.620 0.600 0.640 152,000 95,100 0.6257 0.463 0.448 0.463 0.448 0.478 203,358 0.4676 1.64%
2013-09-16 0 0.610 0.610 0.630 0.610 0.630 210,000 129,140 0.6150 0.456 0.456 0.471 0.456 0.471 280,955 0.4596 -1.61%
2013-09-13 0 0.620 0.590 0.620 0.620 0.630 32,000 19,940 0.6231 0.463 0.441 0.463 0.463 0.471 42,812 0.4658 -1.59%
2013-09-12 0 0.630 0.620 0.630 0.620 0.650 226,000 141,560 0.6264 0.471 0.463 0.471 0.463 0.486 302,361 0.4682 3.28%
2013-09-11 0 0.610 0.600 0.620 0.590 0.610 436,000 261,000 0.5986 0.456 0.448 0.463 0.441 0.456 583,315 0.4474 1.67%
2013-09-10 0 0.600 0.600 0.610 0.580 0.600 160,000 95,960 0.5998 0.448 0.448 0.456 0.434 0.448 214,061 0.4483 3.45%
2013-09-09 0 0.580 0.580 0.610 0.580 0.580 172,000 101,260 0.5887 0.434 0.434 0.456 0.434 0.434 230,115 0.4400 0.00%
2013-09-06 0 0.580 0.580 0.600 0.580 0.600 412,000 244,380 0.5932 0.434 0.434 0.448 0.434 0.448 551,206 0.4434 -1.69%
2013-09-05 0 0.590 0.580 0.590 0.590 0.600 520,000 309,780 0.5957 0.441 0.434 0.441 0.441 0.448 695,697 0.4453 -1.67%
2013-09-04 0 0.600 0.570 0.600 0.600 0.600 80,000 48,000 0.6000 0.448 0.426 0.448 0.448 0.448 107,030 0.4485 1.69%
2013-09-03 0 0.590 0.570 0.590 0.570 0.600 178,000 105,400 0.5921 0.441 0.426 0.441 0.426 0.448 238,142 0.4426 -1.67%
2013-09-02 0 0.600 0.600 0.620 0.600 0.610 420,000 254,000 0.6048 0.448 0.448 0.463 0.448 0.456 561,909 0.4520 -4.76%
2013-08-30 0 0.630 0.600 0.630 0.610 0.630 250,000 153,500 0.6140 0.471 0.448 0.471 0.456 0.471 334,470 0.4589 3.28%
2013-08-29 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 0.456 0.448 0.456 0.456 0.456 267,576 0.4559 -1.61%
2013-08-28 0 0.620 0.600 0.620 0.620 0.620 128,000 79,360 0.6200 0.463 0.448 0.463 0.463 0.463 171,248 0.4634 0.00%
2013-08-27 0 0.620 0.610 0.640 0.620 0.680 598,000 387,660 0.6483 0.463 0.456 0.478 0.463 0.508 800,051 0.4845 1.64%
2013-08-26 0 0.610 0.600 0.620 0.600 0.610 310,000 189,000 0.6097 0.456 0.448 0.463 0.448 0.456 414,742 0.4557 1.67%
2013-08-23 0 0.600 0.580 0.600 - - 0 0 - 0.448 0.434 0.448 - - 0 - 0.00%
2013-08-22 0 0.600 0.570 0.600 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
2013-08-21 0 0.600 0.580 0.600 - - 0 0 - 0.448 0.434 0.448 - - 0 - 0.00%
2013-08-20 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.448 0.434 0.448 0.448 0.448 40,136 0.4485 0.00%
2013-08-19 0 0.600 0.590 0.630 0.600 0.600 60,000 36,000 0.6000 0.448 0.441 0.471 0.448 0.448 80,273 0.4485 0.00%
2013-08-16 0 0.600 0.600 0.630 0.600 0.630 340,000 208,320 0.6127 0.448 0.448 0.471 0.448 0.471 454,879 0.4580 -1.64%
2013-08-15 0 0.610 0.580 0.620 - - 0 0 - 0.456 0.434 0.463 - - 0 - 0.00%
2013-08-13 0 0.610 0.570 0.610 0.590 0.610 130,000 78,100 0.6008 0.456 0.426 0.456 0.441 0.456 173,924 0.4490 5.17%
2013-08-12 0 0.580 0.580 0.600 0.580 0.590 158,000 92,640 0.5863 0.434 0.434 0.448 0.434 0.441 211,385 0.4383 0.00%
2013-08-09 0 0.580 0.580 0.610 0.550 0.580 1,254,000 704,880 0.5621 0.434 0.434 0.456 0.411 0.434 1,677,700 0.4201 0.00%
2013-08-08 0 0.580 0.570 0.590 0.580 0.580 400,000 232,000 0.5800 0.434 0.426 0.441 0.434 0.434 535,151 0.4335 0.00%
2013-08-07 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 0.434 0.419 0.434 0.434 0.434 26,758 0.4335 1.75%
2013-08-06 0 0.570 0.570 0.580 0.570 0.570 90,000 51,300 0.5700 0.426 0.426 0.434 0.426 0.426 120,409 0.4260 -1.72%
2013-08-05 0 0.580 0.570 0.590 0.570 0.580 366,000 211,780 0.5786 0.434 0.426 0.441 0.426 0.434 489,664 0.4325 1.75%
2013-08-02 0 0.570 0.570 0.580 0.570 0.580 282,000 161,740 0.5735 0.426 0.426 0.434 0.426 0.434 377,282 0.4287 -1.72%
2013-08-01 0 0.580 0.570 0.590 0.580 0.580 248,000 143,840 0.5800 0.434 0.426 0.441 0.434 0.434 331,794 0.4335 1.75%
2013-07-31 0 0.570 0.570 0.580 0.570 0.580 314,000 182,100 0.5799 0.426 0.426 0.434 0.426 0.434 420,094 0.4335 -1.72%
2013-07-30 0 0.580 0.570 0.580 0.580 0.580 390,000 226,200 0.5800 0.434 0.426 0.434 0.434 0.434 521,773 0.4335 0.00%
2013-07-29 0 0.580 0.580 0.590 0.580 0.590 288,000 167,540 0.5817 0.434 0.434 0.441 0.434 0.441 385,309 0.4348 -1.69%
2013-07-26 0 0.590 0.590 0.600 0.580 0.590 470,000 280,200 0.5962 0.441 0.441 0.448 0.434 0.441 628,803 0.4456 0.00%
2013-07-25 0 0.590 0.580 0.590 0.580 0.590 258,000 150,020 0.5815 0.441 0.434 0.441 0.434 0.441 345,173 0.4346 0.00%
2013-07-24 0 0.590 0.590 0.610 0.580 0.610 104,000 61,020 0.5867 0.441 0.441 0.456 0.434 0.456 139,139 0.4386 1.72%
2013-07-23 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.434 0.434 0.441 0.434 0.434 26,758 0.4335 1.75%
2013-07-22 0 0.570 0.570 0.590 0.570 0.580 384,000 221,320 0.5764 0.426 0.426 0.441 0.426 0.434 513,745 0.4308 -5.00%
2013-07-19 0 0.600 0.580 0.610 - - 0 0 - 0.448 0.434 0.456 - - 0 - 0.00%
2013-07-18 0 0.600 0.580 0.600 0.580 0.610 156,000 90,620 0.5809 0.448 0.434 0.448 0.434 0.456 208,709 0.4342 0.00%
2013-07-17 0 0.600 0.600 0.610 0.570 0.610 1,108,000 656,360 0.5924 0.448 0.448 0.456 0.426 0.456 1,482,370 0.4428 0.00%
2013-07-16 0 0.600 0.600 0.610 0.590 0.600 156,000 92,160 0.5908 0.448 0.448 0.456 0.441 0.448 208,709 0.4416 3.45%
2013-07-15 0 0.580 0.570 0.580 0.570 0.590 850,000 490,660 0.5772 0.434 0.426 0.434 0.426 0.441 1,137,197 0.4315 1.75%
2013-07-12 0 0.570 0.570 0.590 0.570 0.570 500,000 285,000 0.5700 0.426 0.426 0.441 0.426 0.426 668,939 0.4260 -3.39%
2013-07-11 0 0.590 0.600 0.610 0.550 0.570 258,000 146,180 0.5666 0.441 0.448 0.456 0.411 0.426 345,173 0.4235 3.51%
2013-07-10 0 0.570 0.560 0.600 0.570 0.570 10,000 5,700 0.5700 0.426 0.419 0.448 0.426 0.426 13,379 0.4260 -1.72%
2013-07-09 0 0.580 0.570 0.580 - - 0 0 - 0.434 0.426 0.434 - - 0 - 0.00%
2013-07-08 0 0.580 0.580 0.600 0.560 0.580 100,000 56,360 0.5636 0.434 0.434 0.448 0.419 0.434 133,788 0.4213 0.00%
2013-07-05 0 0.580 0.570 0.620 0.580 0.600 500,000 296,000 0.5920 0.434 0.426 0.463 0.434 0.448 668,939 0.4425 -3.33%
2013-07-04 0 0.600 0.580 0.600 0.600 0.630 1,098,000 659,020 0.6002 0.448 0.434 0.448 0.448 0.471 1,468,991 0.4486 0.00%
2013-07-03 0 0.600 0.580 0.630 0.600 0.600 58,000 34,800 0.6000 0.448 0.434 0.471 0.448 0.448 77,597 0.4485 -1.64%
2013-07-02 0 0.610 0.610 0.630 0.610 0.610 26,000 15,860 0.6100 0.456 0.456 0.471 0.456 0.456 34,785 0.4559 0.00%
2013-06-28 0 0.610 0.580 0.620 0.580 0.610 92,000 54,620 0.5937 0.456 0.434 0.463 0.434 0.456 123,085 0.4438 5.17%
2013-06-27 0 0.580 0.570 0.600 0.580 0.580 16,000 9,280 0.5800 0.434 0.426 0.448 0.434 0.434 21,406 0.4335 -3.33%
2013-06-26 0 0.600 0.600 0.630 0.600 0.600 180,000 108,000 0.6000 0.448 0.448 0.471 0.448 0.448 240,818 0.4485 1.69%
2013-06-25 0 0.590 0.570 0.600 0.550 0.630 50,000 28,740 0.5748 0.441 0.426 0.448 0.411 0.471 66,894 0.4296 -1.67%
2013-06-24 0 0.600 0.570 0.600 0.570 0.600 54,000 30,920 0.5726 0.448 0.426 0.448 0.426 0.448 72,245 0.4280 0.00%
2013-06-21 0 0.600 0.600 0.640 0.600 0.600 50,000 30,000 0.6000 0.448 0.448 0.478 0.448 0.448 66,894 0.4485 -6.25%
2013-06-20 0 0.640 0.620 0.640 0.640 0.640 264,000 168,960 0.6400 0.478 0.463 0.478 0.478 0.478 353,200 0.4784 0.00%
2013-06-19 0 0.640 0.630 0.650 0.640 0.670 306,000 199,700 0.6526 0.478 0.471 0.486 0.478 0.501 409,391 0.4878 -4.48%
2013-06-18 0 0.670 0.640 0.670 - - 0 0 - 0.501 0.478 0.501 - - 0 - 0.00%
2013-06-17 0 0.670 0.630 0.670 - - 0 0 - 0.501 0.471 0.501 - - 0 - 0.00%
2013-06-14 0 0.670 0.650 0.670 0.640 0.670 300,000 196,060 0.6535 0.501 0.486 0.501 0.478 0.501 401,364 0.4885 4.69%
2013-06-13 0 0.640 0.640 0.670 0.640 0.670 676,000 444,920 0.6582 0.478 0.478 0.501 0.478 0.501 904,406 0.4919 -5.88%
2013-06-11 0 0.680 0.640 0.680 - - 0 0 - 0.508 0.478 0.508 - - 0 - 0.00%
2013-06-10 0 0.680 0.640 0.690 0.670 0.680 208,000 141,360 0.6796 0.508 0.478 0.516 0.501 0.508 278,279 0.5080 2.56%
2013-06-07 0 0.690 0.640 0.680 0.650 0.720 1,200,000 821,040 0.6842 0.496 0.460 0.488 0.467 0.517 1,670,835 0.4914 1.47%
2013-06-06 0 0.680 0.680 0.690 0.670 0.710 414,000 286,580 0.6922 0.488 0.488 0.496 0.481 0.510 576,438 0.4972 -2.86%
2013-06-05 0 0.700 0.690 0.700 0.680 0.730 802,000 553,440 0.6901 0.503 0.496 0.503 0.488 0.524 1,116,675 0.4956 1.45%
2013-06-04 0 0.690 0.690 0.700 0.690 0.700 430,000 298,000 0.6930 0.496 0.496 0.503 0.496 0.503 598,716 0.4977 -1.43%
2013-06-03 0 0.700 0.700 0.710 0.680 0.730 612,000 425,920 0.6959 0.503 0.503 0.510 0.488 0.524 852,126 0.4998 -4.11%
2013-05-31 0 0.730 0.710 0.730 0.700 0.740 306,000 219,160 0.7162 0.524 0.510 0.524 0.503 0.531 426,063 0.5144 2.82%
2013-05-30 0 0.710 0.700 0.720 0.690 0.730 378,000 268,100 0.7093 0.510 0.503 0.517 0.496 0.524 526,313 0.5094 1.43%
2013-05-29 0 0.700 0.700 0.720 0.700 0.750 1,006,000 724,360 0.7200 0.503 0.503 0.517 0.503 0.539 1,400,717 0.5171 0.00%
2013-05-28 0 0.700 0.700 0.730 0.700 0.700 80,000 56,000 0.7000 0.503 0.503 0.524 0.503 0.503 111,389 0.5027 -2.78%
2013-05-27 0 0.720 0.720 0.730 0.690 0.730 280,000 196,900 0.7032 0.517 0.517 0.524 0.496 0.524 389,861 0.5051 2.86%
2013-05-24 0 0.700 0.700 0.720 0.700 0.760 128,000 92,960 0.7263 0.503 0.503 0.517 0.503 0.546 178,222 0.5216 -2.78%
2013-05-23 0 0.720 0.720 0.730 0.670 0.760 600,000 423,220 0.7054 0.517 0.517 0.524 0.481 0.546 835,417 0.5066 0.00%
2013-05-22 0 0.720 0.690 0.750 0.720 0.720 74,000 54,280 0.7335 0.517 0.496 0.539 0.517 0.517 103,035 0.5268 2.86%
2013-05-21 0 0.700 0.700 0.720 0.690 0.700 186,000 132,140 0.7104 0.503 0.503 0.517 0.496 0.503 258,979 0.5102 -4.11%
2013-05-20 0 0.730 0.690 0.730 0.670 0.750 966,000 697,900 0.7225 0.524 0.496 0.524 0.481 0.539 1,345,022 0.5189 2.82%
2013-05-16 0 0.710 0.680 0.720 0.710 0.710 24,000 17,040 0.7100 0.510 0.488 0.517 0.510 0.510 33,417 0.5099 2.90%
2013-05-15 0 0.690 0.680 0.710 0.690 0.720 294,000 207,340 0.7052 0.496 0.488 0.510 0.496 0.517 409,355 0.5065 0.00%
2013-05-14 0 0.690 0.690 0.720 0.690 0.690 28,000 19,320 0.6900 0.496 0.496 0.517 0.496 0.496 38,986 0.4956 0.00%
2013-05-13 0 0.690 0.680 0.720 0.670 0.690 136,000 91,760 0.6747 0.496 0.488 0.517 0.481 0.496 189,361 0.4846 -2.82%
2013-05-10 0 0.710 0.680 0.710 0.670 0.710 150,000 103,100 0.6873 0.510 0.488 0.510 0.481 0.510 208,854 0.4936 1.43%
2013-05-09 0 0.700 0.670 0.700 0.670 0.700 156,000 107,280 0.6877 0.503 0.481 0.503 0.481 0.503 217,209 0.4939 1.45%
2013-05-08 0 0.690 0.670 0.710 0.660 0.720 240,000 164,820 0.6868 0.496 0.481 0.510 0.474 0.517 334,167 0.4932 0.00%
2013-05-07 0 0.690 0.670 0.690 0.680 0.690 20,000 13,780 0.6890 0.496 0.481 0.496 0.488 0.496 27,847 0.4948 0.00%
2013-05-06 0 0.690 0.670 0.700 0.670 0.720 160,000 111,080 0.6943 0.496 0.481 0.503 0.481 0.517 222,778 0.4986 1.47%
2013-05-03 0 0.680 0.660 0.690 0.680 0.680 56,000 38,080 0.6800 0.488 0.474 0.496 0.488 0.488 77,972 0.4884 3.03%
2013-05-02 0 0.660 0.660 0.680 0.650 0.660 88,000 57,600 0.6545 0.474 0.474 0.488 0.467 0.474 122,528 0.4701 1.54%
2013-04-30 0 0.650 0.650 0.700 - - 0 0 - 0.467 0.467 0.503 - - 0 - 0.00%
2013-04-29 0 0.650 0.650 0.670 0.650 0.710 530,000 354,780 0.6694 0.467 0.467 0.481 0.467 0.510 737,952 0.4808 -4.41%
2013-04-26 0 0.680 0.660 0.680 0.650 0.680 62,000 40,740 0.6571 0.488 0.474 0.488 0.467 0.488 86,326 0.4719 1.49%
2013-04-25 0 0.670 0.650 0.670 0.640 0.670 150,000 98,980 0.6599 0.481 0.467 0.481 0.460 0.481 208,854 0.4739 0.00%
2013-04-24 0 0.670 0.670 0.680 0.660 0.690 850,000 577,360 0.6792 0.481 0.481 0.488 0.474 0.496 1,183,508 0.4878 0.00%
2013-04-23 0 0.670 0.670 0.720 0.660 0.680 422,000 287,660 0.6817 0.481 0.481 0.517 0.474 0.488 587,577 0.4896 -1.47%
2013-04-22 0 0.680 0.650 0.700 - - 0 0 - 0.488 0.467 0.503 - - 0 - 0.00%
2013-04-19 0 0.680 0.650 0.700 - - 0 0 - 0.488 0.467 0.503 - - 0 - 0.00%
2013-04-18 0 0.680 0.670 0.700 0.650 0.730 150,000 103,220 0.6881 0.488 0.481 0.503 0.467 0.524 208,854 0.4942 -4.23%
2013-04-17 0 0.710 0.670 0.710 - - 0 0 - 0.510 0.481 0.510 - - 0 - 0.00%
2013-04-16 0 0.710 0.670 0.710 0.660 0.710 316,000 223,540 0.7074 0.510 0.481 0.510 0.474 0.510 439,987 0.5081 0.00%
2013-04-15 0 0.710 0.660 0.710 0.700 0.730 220,000 152,600 0.6936 0.510 0.474 0.510 0.503 0.524 306,320 0.4982 5.97%
2013-04-12 0 0.670 0.640 0.690 - - 0 0 - 0.481 0.460 0.496 - - 0 - 0.00%
2013-04-11 0 0.670 0.660 0.700 0.670 0.670 16,000 10,720 0.6700 0.481 0.474 0.503 0.481 0.481 22,278 0.4812 -4.29%
2013-04-10 0 0.700 0.650 0.710 0.620 0.700 310,000 210,220 0.6781 0.503 0.467 0.510 0.445 0.503 431,632 0.4870 6.06%
2013-04-09 0 0.660 0.650 0.660 0.660 0.660 2,000 1,320 0.6600 0.474 0.467 0.474 0.474 0.474 2,785 0.4740 -1.49%
2013-04-08 0 0.670 0.670 0.700 0.670 0.680 806,000 542,980 0.6737 0.481 0.481 0.503 0.481 0.488 1,122,244 0.4838 0.00%
2013-04-05 0 0.670 0.670 0.690 0.660 0.810 970,000 666,500 0.6871 0.481 0.481 0.496 0.474 0.582 1,350,592 0.4935 0.00%
2013-04-03 0 0.670 0.650 0.700 0.650 0.670 190,000 127,500 0.6711 0.481 0.467 0.503 0.467 0.481 264,549 0.4820 0.00%
2013-04-02 0 0.670 0.670 0.680 0.670 0.680 290,000 196,500 0.6776 0.481 0.481 0.488 0.481 0.488 403,785 0.4866 -1.47%
2013-03-28 0 0.680 0.670 0.680 0.670 0.690 630,000 430,860 0.6839 0.488 0.481 0.488 0.481 0.496 877,188 0.4912 -4.23%
2013-03-27 0 0.710 0.700 0.710 0.690 0.720 292,000 208,520 0.7141 0.510 0.503 0.510 0.496 0.517 406,570 0.5129 2.90%
2013-03-26 0 0.690 0.680 0.710 0.690 0.700 60,000 41,480 0.6913 0.496 0.488 0.510 0.496 0.503 83,542 0.4965 -2.82%
2013-03-25 0 0.710 0.710 0.740 0.700 0.730 844,000 605,940 0.7179 0.510 0.510 0.531 0.503 0.524 1,175,154 0.5156 1.43%
2013-03-22 0 0.700 0.700 0.730 - - 0 0 - 0.503 0.503 0.524 - - 0 - 0.00%
2013-03-21 0 0.700 0.690 0.720 0.700 0.700 300,000 210,000 0.7000 0.503 0.496 0.517 0.503 0.503 417,709 0.5027 -4.11%
2013-03-20 0 0.730 0.690 0.730 0.690 0.730 256,000 182,840 0.7142 0.524 0.496 0.524 0.496 0.524 356,445 0.5130 2.82%
2013-03-19 0 0.710 0.690 0.720 0.690 0.730 438,000 312,140 0.7126 0.510 0.496 0.517 0.496 0.524 609,855 0.5118 -1.39%
2013-03-18 0 0.720 0.700 0.720 0.680 0.760 866,000 619,940 0.7159 0.517 0.503 0.517 0.488 0.546 1,205,786 0.5141 -2.70%
2013-03-15 0 0.740 0.730 0.740 0.720 0.740 400,000 293,040 0.7326 0.531 0.524 0.531 0.517 0.531 556,945 0.5262 0.00%
2013-03-14 0 0.740 0.730 0.740 0.730 0.770 860,000 642,240 0.7468 0.531 0.524 0.531 0.524 0.553 1,197,432 0.5363 -1.33%
2013-03-13 0 0.750 0.750 0.770 0.740 0.760 74,000 55,000 0.7432 0.539 0.539 0.553 0.531 0.546 103,035 0.5338 -2.60%
2013-03-12 0 0.770 0.750 0.780 0.750 0.780 492,000 373,960 0.7601 0.553 0.539 0.560 0.539 0.560 685,042 0.5459 2.67%
2013-03-11 0 0.750 0.750 0.770 0.740 0.790 548,000 417,600 0.7620 0.539 0.539 0.553 0.531 0.567 763,015 0.5473 2.74%
2013-03-08 0 0.730 0.730 0.760 0.730 0.770 130,000 97,100 0.7469 0.524 0.524 0.546 0.524 0.553 181,007 0.5364 1.39%
2013-03-07 0 0.720 0.720 0.740 0.720 0.730 188,000 136,300 0.7250 0.517 0.517 0.531 0.517 0.524 261,764 0.5207 -2.70%
2013-03-06 0 0.740 0.740 0.760 0.730 0.770 418,000 309,860 0.7413 0.531 0.531 0.546 0.524 0.553 582,007 0.5324 0.00%
2013-03-05 0 0.740 0.740 0.760 0.740 0.750 842,000 631,960 0.7505 0.531 0.531 0.546 0.531 0.539 1,172,369 0.5390 -1.33%
2013-03-04 0 0.750 0.750 0.760 0.730 0.770 222,000 166,960 0.7521 0.539 0.539 0.546 0.524 0.553 309,104 0.5401 -2.60%
2013-03-01 0 0.770 0.740 0.770 0.730 0.770 46,000 34,000 0.7391 0.553 0.531 0.553 0.524 0.553 64,049 0.5308 1.32%
2013-02-28 0 0.760 0.760 0.770 0.750 0.780 476,000 364,200 0.7651 0.546 0.546 0.553 0.539 0.560 662,764 0.5495 -1.30%
2013-02-27 0 0.770 0.730 0.770 0.720 0.800 1,612,000 1,241,220 0.7700 0.553 0.524 0.553 0.517 0.575 2,244,488 0.5530 0.00%
2013-02-26 0 0.770 0.750 0.770 0.730 0.790 290,000 221,400 0.7634 0.553 0.539 0.553 0.524 0.567 403,785 0.5483 -1.28%
2013-02-25 0 0.780 0.770 0.790 0.770 0.840 884,000 691,260 0.7820 0.560 0.553 0.567 0.553 0.603 1,230,848 0.5616 -1.27%
2013-02-22 0 0.790 0.770 0.790 0.750 0.840 914,000 723,680 0.7918 0.567 0.553 0.567 0.539 0.603 1,272,619 0.5687 5.33%
2013-02-21 0 0.750 0.750 0.780 0.730 0.820 548,000 423,120 0.7721 0.539 0.539 0.560 0.524 0.589 763,015 0.5545 -3.85%
2013-02-20 0 0.780 0.770 0.780 0.780 0.780 780,000 608,400 0.7800 0.560 0.553 0.560 0.560 0.560 1,086,043 0.5602 1.30%
2013-02-19 0 0.770 0.770 0.790 0.770 0.790 284,000 223,000 0.7852 0.553 0.553 0.567 0.553 0.567 395,431 0.5639 -2.53%
2013-02-18 0 0.790 0.790 0.800 0.790 0.820 732,000 587,740 0.8029 0.567 0.567 0.575 0.567 0.589 1,019,209 0.5767 -5.95%
2013-02-15 0 0.840 0.830 0.840 0.820 0.880 1,754,000 1,491,760 0.8505 0.603 0.596 0.603 0.589 0.632 2,442,204 0.6108 -4.55%
2013-02-14 0 0.880 0.860 0.880 0.800 0.880 2,056,850 1,723,826 0.8381 0.632 0.618 0.632 0.575 0.632 2,863,881 0.6019 15.79%
2013-02-08 0 0.760 0.760 0.770 0.730 0.800 290,000 220,160 0.7592 0.546 0.546 0.553 0.524 0.575 403,785 0.5452 0.00%
2013-02-07 0 0.760 0.760 0.770 0.750 0.790 216,000 164,260 0.7605 0.546 0.546 0.553 0.539 0.567 300,750 0.5462 -3.80%
2013-02-06 0 0.790 0.790 0.800 0.710 0.800 1,506,000 1,168,720 0.7760 0.567 0.567 0.575 0.510 0.575 2,096,898 0.5574 5.33%
2013-02-05 0 0.750 0.740 0.750 0.710 0.750 350,000 251,240 0.7178 0.539 0.531 0.539 0.510 0.539 487,327 0.5155 -1.32%
2013-02-04 0 0.760 0.750 0.760 0.740 0.770 1,240,000 937,320 0.7559 0.546 0.539 0.546 0.531 0.553 1,726,529 0.5429 1.33%
2013-02-01 0 0.750 0.730 0.750 0.740 0.760 188,000 140,760 0.7487 0.539 0.524 0.539 0.531 0.546 261,764 0.5377 1.35%
2013-01-31 0 0.740 0.720 0.740 0.720 0.740 226,000 163,920 0.7253 0.531 0.517 0.531 0.517 0.531 314,674 0.5209 0.00%
2013-01-30 0 0.740 0.720 0.750 0.730 0.750 308,000 228,400 0.7416 0.531 0.517 0.539 0.524 0.539 428,848 0.5326 2.78%
2013-01-29 0 0.720 0.720 0.740 0.720 0.740 184,000 135,300 0.7353 0.517 0.517 0.531 0.517 0.531 256,195 0.5281 0.00%
2013-01-28 0 0.720 0.700 0.720 - - 0 0 - 0.517 0.503 0.517 - - 0 - 0.00%
2013-01-25 0 0.720 0.700 0.750 0.700 0.720 850,000 602,620 0.7090 0.517 0.503 0.539 0.503 0.517 1,183,508 0.5092 0.00%
2013-01-24 0 0.720 0.720 0.730 0.720 0.830 2,974,000 2,293,840 0.7713 0.517 0.517 0.524 0.517 0.596 4,140,886 0.5539 1.41%
2013-01-23 0 0.710 0.710 0.720 0.700 0.720 544,000 383,960 0.7058 0.510 0.510 0.517 0.503 0.517 757,445 0.5069 2.90%
2013-01-22 0 0.690 0.690 0.700 0.680 0.690 118,000 81,220 0.6883 0.496 0.496 0.503 0.488 0.496 164,299 0.4943 -1.43%
2013-01-21 0 0.700 0.690 0.700 0.670 0.700 332,000 227,500 0.6852 0.503 0.496 0.503 0.481 0.503 462,264 0.4921 1.45%
2013-01-18 0 0.690 0.690 0.700 0.690 0.720 1,078,000 761,880 0.7068 0.496 0.496 0.503 0.496 0.517 1,500,967 0.5076 -4.17%
2013-01-17 0 0.720 0.710 0.720 0.680 0.730 1,162,000 819,120 0.7049 0.517 0.510 0.517 0.488 0.524 1,617,925 0.5063 4.35%
2013-01-16 0 0.690 0.690 0.700 0.650 0.690 840,000 560,980 0.6678 0.496 0.496 0.503 0.467 0.496 1,169,584 0.4796 4.55%
2013-01-15 0 0.660 0.660 0.690 0.660 0.700 726,000 489,540 0.6743 0.474 0.474 0.496 0.474 0.503 1,010,855 0.4843 -1.49%
2013-01-14 0 0.670 0.650 0.670 0.610 0.680 2,370,000 1,554,320 0.6558 0.481 0.467 0.481 0.438 0.488 3,299,899 0.4710 8.06%
2013-01-11 0 0.620 0.620 0.640 0.620 0.650 558,000 350,760 0.6286 0.445 0.445 0.460 0.445 0.467 776,938 0.4515 0.00%
2013-01-10 0 0.620 0.620 0.630 0.600 0.640 1,205,000 734,690 0.6097 0.445 0.445 0.452 0.431 0.460 1,677,797 0.4379 3.33%
2013-01-09 0 0.600 0.590 0.600 0.580 0.610 628,000 368,200 0.5863 0.431 0.424 0.431 0.417 0.438 874,404 0.4211 3.45%
2013-01-08 0 0.580 0.570 0.590 0.570 0.580 630,000 362,420 0.5753 0.417 0.409 0.424 0.409 0.417 877,188 0.4132 0.00%
2013-01-07 0 0.580 0.580 0.590 0.560 0.590 1,380,000 795,900 0.5767 0.417 0.417 0.424 0.402 0.424 1,921,460 0.4142 0.00%
2013-01-04 0 0.580 0.570 0.580 0.570 0.580 864,000 500,120 0.5788 0.417 0.409 0.417 0.409 0.417 1,203,001 0.4157 -1.69%
2013-01-03 0 0.590 0.580 0.590 0.580 0.590 878,000 510,420 0.5813 0.424 0.417 0.424 0.417 0.424 1,222,494 0.4175 1.72%
2013-01-02 0 0.580 0.580 0.590 0.580 0.600 196,000 116,540 0.5946 0.417 0.417 0.424 0.417 0.431 272,903 0.4270 1.75%
2012-12-31 0 0.570 0.560 0.580 - - 0 0 - 0.409 0.402 0.417 - - 0 - 0.00%
2012-12-28 0 0.570 0.570 0.600 0.560 0.580 144,000 82,580 0.5735 0.409 0.409 0.431 0.402 0.417 200,500 0.4119 -1.72%
2012-12-27 0 0.580 0.580 0.600 0.580 0.580 350,000 203,000 0.5800 0.417 0.417 0.431 0.417 0.417 487,327 0.4166 0.00%
2012-12-24 0 0.580 0.580 0.600 0.580 0.590 200,000 116,300 0.5815 0.417 0.417 0.431 0.417 0.424 278,472 0.4176 -3.33%
2012-12-21 0 0.600 0.600 0.610 0.600 0.620 102,000 61,240 0.6004 0.431 0.431 0.438 0.431 0.445 142,021 0.4312 0.00%
2012-12-20 0 0.600 0.590 0.600 - - 0 0 - 0.431 0.424 0.431 - - 0 - 0.00%
2012-12-19 0 0.600 0.590 0.610 0.590 0.600 54,000 32,380 0.5996 0.431 0.424 0.438 0.424 0.431 75,188 0.4307 3.45%
2012-12-18 0 0.580 0.580 0.590 0.580 0.590 220,000 128,100 0.5823 0.417 0.417 0.424 0.417 0.424 306,320 0.4182 -1.69%
2012-12-17 0 0.590 0.580 0.600 0.590 0.600 160,000 94,700 0.5919 0.424 0.417 0.431 0.424 0.431 222,778 0.4251 -1.67%
2012-12-14 0 0.600 0.590 0.600 0.590 0.600 454,000 270,180 0.5951 0.431 0.424 0.431 0.424 0.431 632,133 0.4274 1.69%
2012-12-13 0 0.590 0.590 0.600 0.590 0.600 160,000 94,960 0.5935 0.424 0.424 0.431 0.424 0.431 222,778 0.4263 -1.67%
2012-12-12 0 0.600 0.590 0.610 0.590 0.600 264,000 157,760 0.5976 0.431 0.424 0.438 0.424 0.431 367,584 0.4292 0.00%
2012-12-11 0 0.600 0.590 0.600 - - 0 0 - 0.431 0.424 0.431 - - 0 - 0.00%
2012-12-10 0 0.600 0.590 0.600 0.600 0.600 250,000 150,000 0.6000 0.431 0.424 0.431 0.431 0.431 348,091 0.4309 0.00%
2012-12-07 0 0.600 0.590 0.600 0.590 0.600 224,000 132,320 0.5907 0.431 0.424 0.431 0.424 0.431 311,889 0.4243 0.00%
2012-12-06 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.431 0.424 0.431 0.431 0.431 13,924 0.4309 3.45%
2012-12-05 0 0.580 0.580 0.600 0.580 0.580 16,000 9,280 0.5800 0.417 0.417 0.431 0.417 0.417 22,278 0.4166 0.00%
2012-12-04 0 0.580 0.580 0.590 0.580 0.580 106,000 61,480 0.5800 0.417 0.417 0.424 0.417 0.417 147,590 0.4166 -1.69%
2012-12-03 0 0.590 0.580 0.600 - - 0 0 - 0.424 0.417 0.431 - - 0 - 0.00%
2012-11-30 0 0.590 0.580 0.600 0.580 0.590 590,000 345,600 0.5858 0.424 0.417 0.431 0.417 0.424 821,494 0.4207 -1.67%
2012-11-29 0 0.600 0.600 0.640 0.600 0.610 180,000 108,900 0.6050 0.431 0.431 0.460 0.431 0.438 250,625 0.4345 -1.64%
2012-11-28 0 0.610 0.600 0.650 - - 0 0 - 0.438 0.431 0.467 - - 0 - 0.00%
2012-11-27 0 0.610 0.600 0.650 0.610 0.610 90,000 54,900 0.6100 0.438 0.431 0.467 0.438 0.438 125,313 0.4381 0.00%
2012-11-26 0 0.610 0.610 0.640 0.610 0.610 166,000 101,260 0.6100 0.438 0.438 0.460 0.438 0.438 231,132 0.4381 0.00%
2012-11-23 0 0.610 0.590 0.610 0.600 0.610 304,000 182,440 0.6001 0.438 0.424 0.438 0.431 0.438 423,278 0.4310 1.67%
2012-11-22 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.431 0.431 0.445 0.431 0.431 27,847 0.4309 0.00%
2012-11-21 0 0.600 0.600 0.620 0.600 0.600 6,000 3,600 0.6000 0.431 0.431 0.445 0.431 0.431 8,354 0.4309 -1.64%
2012-11-20 0 0.610 0.600 0.610 0.600 0.610 178,000 107,840 0.6058 0.438 0.431 0.438 0.431 0.438 247,841 0.4351 0.00%
2012-11-19 0 0.610 0.610 0.640 0.600 0.610 8,000 4,840 0.6050 0.438 0.438 0.460 0.431 0.438 11,139 0.4345 1.67%
2012-11-16 0 0.600 0.600 0.610 0.590 0.610 560,000 338,800 0.6050 0.431 0.431 0.438 0.424 0.438 779,723 0.4345 1.69%
2012-11-15 0 0.590 0.580 0.620 - - 0 0 - 0.424 0.417 0.445 - - 0 - 0.00%
2012-11-14 0 0.590 0.590 0.600 0.590 0.590 450,000 265,500 0.5900 0.424 0.424 0.431 0.424 0.424 626,563 0.4237 0.00%
2012-11-13 0 0.590 0.590 0.650 0.590 0.590 198,000 116,820 0.5900 0.424 0.424 0.467 0.424 0.424 275,688 0.4237 0.00%
2012-11-12 0 0.590 0.590 0.630 0.580 0.640 182,000 106,680 0.5862 0.424 0.424 0.452 0.417 0.460 253,410 0.4210 0.00%
2012-11-09 0 0.590 0.590 0.620 0.590 0.590 250,000 147,500 0.5900 0.424 0.424 0.445 0.424 0.424 348,091 0.4237 0.00%
2012-11-08 0 0.590 0.580 0.600 0.570 0.600 424,000 247,780 0.5844 0.424 0.417 0.431 0.409 0.431 590,362 0.4197 -3.28%
2012-11-07 0 0.610 0.600 0.610 0.550 0.610 382,000 220,340 0.5768 0.438 0.431 0.438 0.395 0.438 531,882 0.4143 0.00%
2012-11-06 0 0.610 0.610 0.620 0.570 0.610 736,000 440,040 0.5979 0.438 0.438 0.445 0.409 0.438 1,024,779 0.4294 1.67%
2012-11-05 0 0.600 0.600 0.620 0.600 0.610 148,000 90,200 0.6095 0.431 0.431 0.445 0.431 0.438 206,070 0.4377 -1.64%
2012-11-02 0 0.610 0.600 0.610 0.610 0.610 266,000 162,260 0.6100 0.438 0.431 0.438 0.438 0.438 370,368 0.4381 0.00%
2012-11-01 0 0.610 0.600 0.610 - - 0 0 - 0.438 0.431 0.438 - - 0 - 0.00%
2012-10-31 0 0.610 0.600 0.610 - - 0 0 - 0.438 0.431 0.438 - - 0 - 0.00%
2012-10-30 0 0.610 0.600 0.610 - - 0 0 - 0.438 0.431 0.438 - - 0 - 0.00%
2012-10-29 0 0.610 0.600 0.620 0.610 0.610 300,000 180,260 0.6009 0.438 0.431 0.445 0.438 0.438 417,709 0.4315 1.67%
2012-10-26 0 0.600 0.600 0.650 0.580 0.610 744,000 446,060 0.5995 0.431 0.431 0.467 0.417 0.438 1,035,918 0.4306 0.00%
2012-10-25 0 0.600 0.590 0.600 0.600 0.600 152,000 91,200 0.6000 0.431 0.424 0.431 0.431 0.431 211,639 0.4309 0.00%
2012-10-24 0 0.600 0.580 0.600 0.600 0.600 200,000 120,000 0.6000 0.431 0.417 0.431 0.431 0.431 278,472 0.4309 0.00%
2012-10-22 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.431 0.424 0.431 0.431 0.431 2,785 0.4309 0.00%
2012-10-19 0 0.600 0.590 0.600 0.570 0.600 1,576,000 925,960 0.5875 0.431 0.424 0.431 0.409 0.431 2,194,363 0.4220 0.00%
2012-10-18 0 0.600 0.590 0.610 0.600 0.600 1,120,000 672,000 0.6000 0.431 0.424 0.438 0.431 0.431 1,559,446 0.4309 -1.64%
2012-10-17 0 0.610 0.600 0.650 0.600 0.610 72,000 43,700 0.6069 0.438 0.431 0.467 0.431 0.438 100,250 0.4359 1.67%
2012-10-16 0 0.600 0.600 0.620 0.590 0.600 78,000 46,760 0.5995 0.431 0.431 0.445 0.424 0.431 108,604 0.4306 0.00%
2012-10-15 0 0.600 0.600 0.640 0.600 0.600 60,000 36,000 0.6000 0.431 0.431 0.460 0.431 0.431 83,542 0.4309 0.00%
2012-10-12 0 0.600 0.600 0.640 - - 0 0 - 0.431 0.431 0.460 - - 0 - 0.00%
2012-10-11 0 0.600 0.600 0.640 0.600 0.600 200,000 120,000 0.6000 0.431 0.431 0.460 0.431 0.431 278,472 0.4309 0.00%
2012-10-10 0 0.600 0.600 0.620 0.600 0.600 2,000 1,200 0.6000 0.431 0.431 0.445 0.431 0.431 2,785 0.4309 1.69%
2012-10-09 0 0.590 0.590 0.620 0.590 0.600 152,000 90,220 0.5936 0.424 0.424 0.445 0.424 0.431 211,639 0.4263 0.00%
2012-10-08 0 0.590 0.590 0.610 0.590 0.600 134,000 80,360 0.5997 0.424 0.424 0.438 0.424 0.431 186,577 0.4307 -1.67%
2012-10-05 0 0.600 0.600 0.640 - - 0 0 - 0.431 0.431 0.460 - - 0 - 0.00%
2012-10-04 0 0.600 0.600 0.640 0.600 0.610 186,000 113,060 0.6078 0.431 0.431 0.460 0.431 0.438 258,979 0.4366 0.00%
2012-10-03 0 0.600 0.590 0.600 0.590 0.620 142,000 84,620 0.5959 0.431 0.424 0.431 0.424 0.445 197,715 0.4280 -3.23%
2012-09-28 0 0.620 0.620 0.640 0.620 0.620 244,000 158,520 0.6497 0.445 0.445 0.460 0.445 0.445 339,736 0.4666 -4.62%
2012-09-27 0 0.650 0.620 0.660 0.620 0.650 202,000 125,420 0.6209 0.467 0.445 0.474 0.445 0.467 281,257 0.4459 0.00%
2012-09-26 0 0.650 0.630 0.650 0.600 0.660 472,000 309,360 0.6554 0.467 0.452 0.467 0.431 0.474 657,195 0.4707 1.56%
2012-09-25 0 0.640 0.600 0.640 0.600 0.640 106,000 65,240 0.6155 0.460 0.431 0.460 0.431 0.460 147,590 0.4420 6.67%
2012-09-24 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.431 0.424 0.431 0.431 0.431 27,847 0.4309 3.45%
2012-09-21 0 0.580 0.580 0.640 0.580 0.600 690,000 411,900 0.5970 0.417 0.417 0.460 0.417 0.431 960,730 0.4287 -4.92%
2012-09-20 0 0.610 0.600 0.650 0.590 0.620 114,000 70,060 0.6146 0.438 0.431 0.467 0.424 0.445 158,729 0.4414 0.00%
2012-09-19 0 0.610 0.600 0.640 0.590 0.610 200,000 121,000 0.6050 0.438 0.431 0.460 0.424 0.438 278,472 0.4345 0.00%
2012-09-18 0 0.610 0.600 0.640 0.600 0.620 76,000 46,880 0.6168 0.438 0.431 0.460 0.431 0.445 105,820 0.4430 0.00%
2012-09-17 0 0.610 0.610 0.650 0.580 0.630 108,000 67,840 0.6281 0.438 0.438 0.467 0.417 0.452 150,375 0.4511 -6.15%
2012-09-14 0 0.650 0.640 0.650 0.640 0.650 74,000 48,060 0.6495 0.467 0.460 0.467 0.460 0.467 103,035 0.4664 3.17%
2012-09-13 0 0.630 0.630 0.640 0.630 0.630 50,000 31,500 0.6300 0.452 0.452 0.460 0.452 0.452 69,618 0.4525 -4.55%
2012-09-12 0 0.660 0.630 0.660 0.630 0.690 452,000 298,580 0.6606 0.474 0.452 0.474 0.452 0.496 629,348 0.4744 0.00%
2012-09-11 0 0.660 0.660 0.670 0.620 0.660 168,000 106,380 0.6332 0.474 0.474 0.481 0.445 0.474 233,917 0.4548 0.00%
2012-09-10 0 0.660 0.660 0.670 0.660 0.680 126,000 83,400 0.6619 0.474 0.474 0.481 0.474 0.488 175,438 0.4754 3.13%
2012-09-07 0 0.640 0.610 0.640 0.600 0.650 438,000 280,800 0.6411 0.460 0.438 0.460 0.431 0.467 609,855 0.4604 0.00%
2012-09-06 0 0.640 0.630 0.690 0.630 0.640 8,000 5,100 0.6375 0.460 0.452 0.496 0.452 0.460 11,139 0.4579 -1.54%
2012-09-05 0 0.650 0.650 0.670 0.630 0.690 926,000 615,700 0.6649 0.467 0.467 0.481 0.452 0.496 1,289,328 0.4775 3.17%
2012-09-04 0 0.630 0.620 0.630 0.620 0.640 4,000 2,520 0.6300 0.452 0.445 0.452 0.445 0.460 5,569 0.4525 1.61%
2012-09-03 0 0.620 0.590 0.650 0.620 0.650 44,000 28,140 0.6395 0.445 0.424 0.467 0.445 0.467 61,264 0.4593 3.33%
2012-08-31 0 0.600 0.600 0.630 0.600 0.640 28,000 16,960 0.6057 0.431 0.431 0.452 0.431 0.460 38,986 0.4350 1.69%
2012-08-30 0 0.590 0.570 0.620 - - 0 0 - 0.424 0.409 0.445 - - 0 - 0.00%
2012-08-29 0 0.590 0.590 0.630 0.590 0.590 56,000 33,040 0.5900 0.424 0.424 0.452 0.424 0.424 77,972 0.4237 -3.28%
2012-08-28 0 0.610 0.610 0.630 0.600 0.600 44,000 26,400 0.6000 0.438 0.438 0.452 0.431 0.431 61,264 0.4309 -1.61%
2012-08-27 0 0.620 0.600 0.620 - - 0 0 - 0.445 0.431 0.445 - - 0 - 0.00%
2012-08-24 0 0.620 0.600 0.620 0.590 0.630 88,000 52,580 0.5975 0.445 0.431 0.445 0.424 0.452 122,528 0.4291 3.33%
2012-08-23 0 0.600 0.630 0.640 0.580 0.610 46,000 27,320 0.5939 0.431 0.452 0.460 0.417 0.438 64,049 0.4266 -3.23%
2012-08-22 0 0.620 0.630 0.650 0.620 0.620 38,000 23,560 0.6200 0.445 0.452 0.467 0.445 0.445 52,910 0.4453 -7.46%
2012-08-21 0 0.670 0.590 0.670 0.580 0.670 130,000 78,220 0.6017 0.481 0.424 0.481 0.417 0.481 181,007 0.4321 11.67%
2012-08-20 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.431 0.431 0.467 0.431 0.431 27,847 0.4309 -1.64%
2012-08-17 0 0.610 0.610 0.650 - - 0 0 - 0.438 0.438 0.467 - - 0 - 1.67%
2012-08-16 0 0.600 0.600 0.640 0.600 0.600 230,000 138,000 0.6000 0.431 0.431 0.460 0.431 0.431 320,243 0.4309 3.45%
2012-08-15 0 0.580 0.580 0.600 0.570 0.570 50,000 28,500 0.5700 0.417 0.417 0.431 0.409 0.409 69,618 0.4094 -4.92%
2012-08-14 0 0.610 0.600 0.630 - - 0 0 - 0.438 0.431 0.452 - - 0 - 0.00%
2012-08-13 0 0.610 0.600 0.640 - - 0 0 - 0.438 0.431 0.460 - - 0 - 0.00%
2012-08-10 0 0.610 0.610 0.630 0.600 0.610 122,000 73,400 0.6016 0.438 0.438 0.452 0.431 0.438 169,868 0.4321 -4.69%
2012-08-09 0 0.640 0.620 0.640 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2012-08-08 0 0.640 0.610 0.650 - - 0 0 - 0.460 0.438 0.467 - - 0 - 0.00%
2012-08-07 0 0.640 0.610 0.650 0.630 0.640 118,000 75,320 0.6383 0.460 0.438 0.467 0.452 0.460 164,299 0.4584 1.59%
2012-08-06 0 0.630 0.630 0.640 0.630 0.630 92,000 57,960 0.6300 0.452 0.452 0.460 0.452 0.452 128,097 0.4525 0.00%
2012-08-03 0 0.630 0.600 0.640 - - 0 0 - 0.452 0.431 0.460 - - 0 - 0.00%
2012-08-02 0 0.630 0.600 0.630 0.610 0.630 26,000 15,960 0.6138 0.452 0.431 0.452 0.438 0.452 36,201 0.4409 3.28%
2012-08-01 0 0.610 0.600 0.630 0.610 0.610 100,000 61,000 0.6100 0.438 0.431 0.452 0.438 0.438 139,236 0.4381 -1.61%
2012-07-31 0 0.620 0.600 0.630 0.610 0.620 330,000 203,500 0.6167 0.445 0.431 0.452 0.438 0.445 459,480 0.4429 3.33%
2012-07-30 0 0.600 0.570 0.630 0.600 0.600 50,000 30,000 0.6000 0.431 0.409 0.452 0.431 0.431 69,618 0.4309 -1.64%
2012-07-27 0 0.610 0.600 0.630 0.600 0.610 122,000 73,500 0.6025 0.438 0.431 0.452 0.431 0.438 169,868 0.4327 1.67%
2012-07-26 0 0.600 0.600 0.610 0.600 0.600 28,000 16,800 0.6000 0.431 0.431 0.438 0.431 0.431 38,986 0.4309 3.45%
2012-07-25 0 0.580 0.580 0.610 0.570 0.610 94,000 54,960 0.5847 0.417 0.417 0.438 0.409 0.438 130,882 0.4199 0.00%
2012-07-24 0 0.580 0.580 0.630 0.550 0.570 178,000 100,560 0.5649 0.417 0.417 0.452 0.395 0.409 247,841 0.4057 -3.33%
2012-07-23 0 0.600 0.570 0.600 - - 0 0 - 0.431 0.409 0.431 - - 0 - 0.00%
2012-07-20 0 0.600 0.600 0.630 0.600 0.600 88,000 52,800 0.6000 0.431 0.431 0.452 0.431 0.431 122,528 0.4309 -1.64%
2012-07-19 0 0.610 0.560 0.610 0.570 0.610 20,000 12,040 0.6020 0.438 0.402 0.438 0.409 0.438 27,847 0.4324 10.91%
2012-07-18 0 0.550 0.550 0.570 0.520 0.570 88,000 48,260 0.5484 0.395 0.395 0.409 0.373 0.409 122,528 0.3939 -6.78%
2012-07-17 0 0.590 0.550 0.600 - - 0 0 - 0.424 0.395 0.431 - - 0 - 0.00%
2012-07-16 0 0.590 0.560 0.600 0.590 0.590 20,000 11,800 0.5900 0.424 0.402 0.431 0.424 0.424 27,847 0.4237 0.00%
2012-07-13 0 0.590 0.590 0.600 0.530 0.590 74,000 39,460 0.5332 0.424 0.424 0.431 0.381 0.424 103,035 0.3830 0.00%
2012-07-12 0 0.590 0.590 0.600 0.580 0.600 214,000 125,540 0.5866 0.424 0.424 0.431 0.417 0.431 297,966 0.4213 -1.67%
2012-07-11 0 0.600 0.600 0.640 0.590 0.600 26,000 15,440 0.5938 0.431 0.431 0.460 0.424 0.431 36,201 0.4265 1.69%
2012-07-10 0 0.590 0.620 0.630 0.590 0.590 50,000 29,500 0.5900 0.424 0.445 0.452 0.424 0.424 69,618 0.4237 -1.67%
2012-07-09 0 0.600 0.590 0.600 0.590 0.600 248,000 148,200 0.5976 0.431 0.424 0.431 0.424 0.431 345,306 0.4292 0.00%
2012-07-06 0 0.600 0.590 0.610 0.580 0.630 160,000 96,400 0.6025 0.431 0.424 0.438 0.417 0.452 222,778 0.4327 -4.76%
2012-07-05 0 0.630 0.630 0.640 0.590 0.630 76,000 45,880 0.6037 0.452 0.452 0.460 0.424 0.452 105,820 0.4336 3.28%
2012-07-04 0 0.610 0.610 0.640 - - 0 0 - 0.438 0.438 0.460 - - 0 - 0.00%
2012-07-03 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 0.438 0.438 0.460 0.438 0.438 13,924 0.4381 0.00%
2012-06-29 0 0.610 0.610 0.620 - - 1,000 550 0.5500 0.438 0.438 0.445 - - 1,392 0.3950 1.67%
2012-06-28 0 0.600 0.580 0.620 - - 0 0 - 0.431 0.417 0.445 - - 0 - 0.00%
2012-06-27 0 0.600 0.580 0.620 0.580 0.580 122,000 70,760 0.5800 0.431 0.417 0.445 0.417 0.417 169,868 0.4166 0.00%
2012-06-26 0 0.600 0.580 0.600 0.600 0.600 3,450,000 2,070,000 0.6000 0.431 0.417 0.431 0.431 0.431 4,803,650 0.4309 0.00%
2012-06-25 0 0.600 0.580 0.600 - - 0 0 - 0.431 0.417 0.431 - - 0 - -1.64%
2012-06-22 0 0.610 0.590 0.620 - - 0 0 - 0.438 0.424 0.445 - - 0 - 0.00%
2012-06-21 0 0.610 0.600 0.620 0.600 0.610 168,000 101,680 0.6052 0.438 0.431 0.445 0.431 0.438 233,917 0.4347 1.67%
2012-06-20 0 0.600 0.600 0.620 0.580 0.580 20,000 11,600 0.5800 0.431 0.431 0.445 0.417 0.417 27,847 0.4166 -6.25%
2012-06-19 0 0.640 0.600 0.640 0.640 0.640 34,000 21,760 0.6400 0.460 0.431 0.460 0.460 0.460 47,340 0.4597 4.92%
2012-06-18 0 0.610 0.610 0.640 - - 0 0 - 0.438 0.438 0.460 - - 0 - 1.67%
2012-06-15 0 0.600 0.600 0.610 0.600 0.600 12,000 7,200 0.6000 0.431 0.431 0.438 0.431 0.431 16,708 0.4309 1.69%
2012-06-14 0 0.590 0.580 0.610 0.590 0.590 12,000 7,080 0.5900 0.424 0.417 0.438 0.424 0.424 16,708 0.4237 0.51%
2012-06-13 0 0.587 0.590 0.600 - - 0 0 - 0.422 0.424 0.431 - - 0 - 0.00%
2012-06-12 0 0.587 0.540 0.600 - - 0 0 - 0.422 0.388 0.431 - - 0 - 0.00%
2012-06-11 0 0.620 0.600 0.620 - - 0 0 - 0.422 0.408 0.422 - - 0 - -1.59%
2012-06-08 0 0.630 0.610 0.640 - - 0 0 - 0.428 0.415 0.435 - - 0 - 0.00%
2012-06-07 0 0.630 0.610 0.640 - - 0 0 - 0.428 0.415 0.435 - - 0 - 0.00%
2012-06-06 0 0.630 0.630 0.650 - - 0 0 - 0.428 0.428 0.442 - - 0 - 1.61%
2012-06-05 0 0.620 0.640 0.650 - - 0 0 - 0.422 0.435 0.442 - - 0 - 3.33%
2012-06-04 0 0.600 0.600 0.630 0.600 0.600 50,000 30,000 0.6000 0.408 0.408 0.428 0.408 0.408 73,532 0.4080 -3.23%
2012-06-01 0 0.620 0.610 0.620 0.590 0.620 22,000 13,580 0.6173 0.422 0.415 0.422 0.401 0.422 32,354 0.4197 0.00%
2012-05-31 0 0.620 0.610 0.620 0.620 0.630 42,000 26,060 0.6205 0.422 0.415 0.422 0.422 0.428 61,767 0.4219 1.64%
2012-05-30 0 0.610 0.610 0.620 - - 0 0 - 0.415 0.415 0.422 - - 0 - 0.00%
2012-05-29 0 0.610 0.600 0.610 0.610 0.610 168,000 102,660 0.6111 0.415 0.408 0.415 0.415 0.415 247,067 0.4155 1.67%
2012-05-28 0 0.600 0.600 0.620 0.580 0.580 80,000 46,400 0.5800 0.408 0.408 0.422 0.394 0.394 117,651 0.3944 -3.23%
2012-05-25 0 0.620 0.620 0.640 0.610 0.610 38,000 23,180 0.6100 0.422 0.422 0.435 0.415 0.415 55,884 0.4148 0.00%
2012-05-24 0 0.620 0.620 0.630 0.610 0.620 50,000 30,980 0.6196 0.422 0.422 0.428 0.415 0.422 73,532 0.4213 -1.59%
2012-05-23 0 0.630 0.610 0.640 - - 50,000 31,000 0.6200 0.428 0.415 0.435 - - 73,532 0.4216 0.00%
2012-05-22 0 0.630 0.620 0.650 0.630 0.630 100,000 63,000 0.6300 0.428 0.422 0.442 0.428 0.428 147,064 0.4284 1.61%
2012-05-21 0 0.620 0.620 0.650 0.580 0.600 28,000 16,640 0.5943 0.422 0.422 0.442 0.394 0.408 41,178 0.4041 0.00%
2012-05-18 0 0.620 0.600 0.640 - - 0 0 - 0.422 0.408 0.435 - - 0 - 0.00%
2012-05-17 0 0.620 0.630 0.640 0.600 0.630 42,000 25,720 0.6124 0.422 0.428 0.435 0.408 0.428 61,767 0.4164 -3.12%
2012-05-16 0 0.640 0.610 0.640 - - 0 0 - 0.435 0.415 0.435 - - 0 - -1.54%
2012-05-15 0 0.650 0.620 0.650 0.630 0.650 214,000 136,460 0.6377 0.442 0.422 0.442 0.428 0.442 314,717 0.4336 1.56%
2012-05-14 0 0.640 0.620 0.640 0.610 0.640 40,000 24,620 0.6155 0.435 0.422 0.435 0.415 0.435 58,826 0.4185 -1.54%
2012-05-11 0 0.650 0.620 0.680 - - 0 0 - 0.442 0.422 0.462 - - 0 - 0.00%
2012-05-10 0 0.650 0.630 0.680 0.650 0.650 234,000 152,100 0.6500 0.442 0.428 0.462 0.442 0.442 344,129 0.4420 0.00%
2012-05-09 0 0.650 0.630 0.650 0.650 0.650 106,000 68,900 0.6500 0.442 0.428 0.442 0.442 0.442 155,888 0.4420 -2.99%
2012-05-08 0 0.670 0.660 0.700 0.660 0.670 68,000 45,280 0.6659 0.456 0.449 0.476 0.449 0.456 100,003 0.4528 -1.47%
2012-05-07 0 0.680 0.660 0.680 - - 0 0 - 0.462 0.449 0.462 - - 0 - 0.00%
2012-05-04 0 0.680 0.680 0.720 0.680 0.680 28,000 19,040 0.6800 0.462 0.462 0.490 0.462 0.462 41,178 0.4624 0.00%
2012-05-03 0 0.680 0.670 0.700 0.680 0.680 104,000 70,720 0.6800 0.462 0.456 0.476 0.462 0.462 152,946 0.4624 -1.45%
2012-05-02 0 0.690 0.690 0.700 0.680 0.690 32,000 21,800 0.6813 0.469 0.469 0.476 0.462 0.469 47,060 0.4632 0.00%
2012-04-30 0 0.690 0.680 0.710 0.680 0.690 152,000 104,180 0.6854 0.469 0.462 0.483 0.462 0.469 223,537 0.4661 -1.43%
2012-04-27 0 0.700 0.690 0.700 0.680 0.740 398,000 278,020 0.6985 0.476 0.469 0.476 0.462 0.503 585,314 0.4750 1.45%
2012-04-26 0 0.690 0.680 0.700 - - 0 0 - 0.469 0.462 0.476 - - 0 - 0.00%
2012-04-25 0 0.690 0.690 0.710 0.690 0.690 10,000 6,900 0.6900 0.469 0.469 0.483 0.469 0.469 14,706 0.4692 -1.43%
2012-04-24 0 0.700 0.700 0.710 0.700 0.700 208,000 145,600 0.7000 0.476 0.476 0.483 0.476 0.476 305,893 0.4760 0.00%
2012-04-23 0 0.700 0.680 0.720 0.660 0.700 150,000 104,680 0.6979 0.476 0.462 0.490 0.449 0.476 220,596 0.4745 -2.78%
2012-04-20 0 0.720 0.700 0.720 0.710 0.720 100,000 71,140 0.7114 0.490 0.476 0.490 0.483 0.490 147,064 0.4837 0.00%
2012-04-19 0 0.720 0.690 0.720 0.680 0.720 100,000 69,600 0.6960 0.490 0.469 0.490 0.462 0.490 147,064 0.4733 2.86%
2012-04-18 0 0.700 0.690 0.730 - - 0 0 - 0.476 0.469 0.496 - - 0 - 0.00%
2012-04-17 0 0.700 0.700 0.710 0.700 0.720 180,000 126,620 0.7034 0.476 0.476 0.483 0.476 0.490 264,715 0.4783 0.00%
2012-04-16 0 0.700 0.700 0.720 0.680 0.720 288,000 201,460 0.6995 0.476 0.476 0.490 0.462 0.490 423,544 0.4757 4.48%
2012-04-13 0 0.670 0.670 0.690 0.660 0.670 174,000 115,160 0.6618 0.456 0.456 0.469 0.449 0.456 255,891 0.4500 0.00%
2012-04-12 0 0.670 0.660 0.700 0.670 0.670 90,000 60,300 0.6700 0.456 0.449 0.476 0.456 0.456 132,357 0.4556 0.00%
2012-04-11 0 0.670 0.670 0.700 0.670 0.690 92,000 62,860 0.6833 0.456 0.456 0.476 0.456 0.469 135,299 0.4646 1.52%
2012-04-10 0 0.660 0.660 0.680 0.660 0.680 916,000 614,140 0.6705 0.449 0.449 0.462 0.449 0.462 1,347,105 0.4559 -1.49%
2012-04-05 0 0.670 0.670 0.690 0.660 0.670 214,000 143,240 0.6693 0.456 0.456 0.469 0.449 0.456 314,717 0.4551 -1.47%
2012-04-03 0 0.680 0.670 0.680 0.670 0.680 574,000 386,280 0.6730 0.462 0.456 0.462 0.456 0.462 844,146 0.4576 0.00%
2012-04-02 0 0.680 0.680 0.690 0.680 0.690 212,000 145,220 0.6850 0.462 0.462 0.469 0.462 0.469 311,775 0.4658 -2.86%
2012-03-30 0 0.700 0.690 0.710 0.690 0.710 898,000 625,020 0.6960 0.476 0.469 0.483 0.469 0.483 1,320,633 0.4733 -1.41%
2012-03-29 0 0.710 0.710 0.720 0.680 0.730 222,000 155,900 0.7023 0.483 0.483 0.490 0.462 0.496 326,482 0.4775 1.43%
2012-03-28 0 0.700 0.700 0.710 0.680 0.710 1,298,000 903,600 0.6961 0.476 0.476 0.483 0.462 0.483 1,908,889 0.4734 -5.41%
2012-03-27 0 0.740 0.700 0.740 0.700 0.740 192,000 138,240 0.7200 0.503 0.476 0.503 0.476 0.503 282,363 0.4896 1.37%
2012-03-26 0 0.730 0.720 0.730 0.670 0.750 266,000 191,320 0.7192 0.496 0.490 0.496 0.456 0.510 391,190 0.4891 4.29%
2012-03-23 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.476 0.469 0.476 0.476 0.476 147,064 0.4760 0.00%
2012-03-22 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.476 0.476 0.490 0.476 0.476 58,826 0.4760 0.00%
2012-03-21 0 0.700 0.700 0.710 0.660 0.700 802,000 544,340 0.6787 0.476 0.476 0.483 0.449 0.476 1,179,452 0.4615 -1.41%
2012-03-20 0 0.710 0.710 0.720 0.700 0.720 730,000 518,500 0.7103 0.483 0.483 0.490 0.476 0.490 1,073,566 0.4830 -2.74%
2012-03-19 0 0.730 0.730 0.750 0.730 0.780 200,000 152,140 0.7607 0.496 0.496 0.510 0.496 0.530 294,128 0.5173 -6.41%
2012-03-16 0 0.780 0.780 0.800 - - 0 0 - 0.530 0.530 0.544 - - 0 - 1.30%
2012-03-15 0 0.770 0.770 0.790 0.770 0.770 20,000 15,400 0.7700 0.524 0.524 0.537 0.524 0.524 29,413 0.5236 0.00%
2012-03-14 0 0.770 0.770 0.800 0.770 0.770 40,000 30,800 0.7700 0.524 0.524 0.544 0.524 0.524 58,826 0.5236 -1.28%
2012-03-13 0 0.780 0.770 0.810 - - 0 0 - 0.530 0.524 0.551 - - 0 - 0.00%
2012-03-12 0 0.780 0.780 0.790 0.780 0.780 170,000 132,600 0.7800 0.530 0.530 0.537 0.530 0.530 250,009 0.5304 -2.50%
2012-03-09 0 0.800 0.790 0.800 0.790 0.800 286,000 228,740 0.7998 0.544 0.537 0.544 0.537 0.544 420,603 0.5438 0.00%
2012-03-08 0 0.800 0.790 0.810 0.800 0.800 60,000 48,000 0.8000 0.544 0.537 0.551 0.544 0.544 88,238 0.5440 3.90%
2012-03-07 0 0.770 0.770 0.780 0.770 0.800 210,000 166,400 0.7924 0.524 0.524 0.530 0.524 0.544 308,834 0.5388 -3.75%
2012-03-06 0 0.800 0.790 0.810 0.790 0.800 170,000 135,000 0.7941 0.544 0.537 0.551 0.537 0.544 250,009 0.5400 0.00%
2012-03-05 0 0.800 0.790 0.800 0.800 0.810 68,000 54,880 0.8071 0.544 0.537 0.544 0.544 0.551 100,003 0.5488 -1.23%
2012-03-02 0 0.810 0.790 0.810 0.780 0.810 282,000 223,020 0.7909 0.551 0.537 0.551 0.530 0.551 414,720 0.5378 2.53%
2012-03-01 0 0.790 0.790 0.800 0.780 0.800 200,000 157,500 0.7875 0.537 0.537 0.544 0.530 0.544 294,128 0.5355 -1.25%
2012-02-29 0 0.800 0.800 0.810 0.800 0.820 168,000 136,000 0.8095 0.544 0.544 0.551 0.544 0.558 247,067 0.5505 1.27%
2012-02-28 0 0.790 0.780 0.790 0.770 0.790 120,000 93,200 0.7767 0.537 0.530 0.537 0.524 0.537 176,477 0.5281 -1.25%
2012-02-27 0 0.800 0.780 0.810 0.750 0.810 714,000 561,600 0.7866 0.544 0.530 0.551 0.510 0.551 1,050,036 0.5348 -2.44%
2012-02-24 0 0.820 0.820 0.840 0.820 0.820 36,000 29,520 0.8200 0.558 0.558 0.571 0.558 0.558 52,943 0.5576 -2.38%
2012-02-23 0 0.840 0.830 0.850 0.800 0.840 424,000 346,680 0.8176 0.571 0.564 0.578 0.544 0.571 623,551 0.5560 2.44%
2012-02-22 0 0.820 0.810 0.820 0.810 0.820 54,000 44,180 0.8181 0.558 0.551 0.558 0.551 0.558 79,414 0.5563 -2.38%
2012-02-21 0 0.840 0.820 0.840 0.820 0.850 750,000 626,780 0.8357 0.571 0.558 0.571 0.558 0.578 1,102,979 0.5683 0.00%
2012-02-20 0 0.840 0.830 0.840 0.840 0.850 916,000 778,100 0.8495 0.571 0.564 0.571 0.571 0.578 1,347,105 0.5776 2.44%
2012-02-17 0 0.820 0.820 0.830 0.810 0.820 200,000 163,600 0.8180 0.558 0.558 0.564 0.551 0.558 294,128 0.5562 1.23%
2012-02-16 0 0.810 0.810 0.820 0.800 0.840 400,000 326,940 0.8174 0.551 0.551 0.558 0.544 0.571 588,255 0.5558 0.00%
2012-02-15 0 0.810 0.800 0.810 0.780 0.830 1,232,000 998,540 0.8105 0.551 0.544 0.551 0.530 0.564 1,811,826 0.5511 1.25%
2012-02-14 0 0.800 0.780 0.800 0.760 0.800 416,000 326,120 0.7839 0.544 0.530 0.544 0.517 0.544 611,786 0.5331 3.90%
2012-02-13 0 0.770 0.770 0.780 0.760 0.770 302,000 231,900 0.7679 0.524 0.524 0.530 0.517 0.524 444,133 0.5221 0.00%
2012-02-10 0 0.770 0.760 0.770 0.760 0.780 456,000 353,140 0.7744 0.524 0.517 0.524 0.517 0.530 670,611 0.5266 1.32%
2012-02-09 0 0.760 0.760 0.780 0.730 0.780 1,162,000 875,820 0.7537 0.517 0.517 0.530 0.496 0.530 1,708,882 0.5125 4.11%
2012-02-08 0 0.730 0.720 0.730 0.710 0.730 1,056,000 759,420 0.7191 0.496 0.490 0.496 0.483 0.496 1,552,994 0.4890 1.39%
2012-02-07 0 0.720 0.710 0.720 0.710 0.740 300,000 217,500 0.7250 0.490 0.483 0.490 0.483 0.503 441,191 0.4930 -1.37%
2012-02-06 0 0.730 0.710 0.730 0.700 0.740 988,000 709,020 0.7176 0.496 0.483 0.496 0.476 0.503 1,452,991 0.4880 2.82%
2012-02-03 0 0.710 0.680 0.710 0.690 0.710 862,000 598,000 0.6937 0.483 0.462 0.483 0.469 0.483 1,267,690 0.4717 0.00%
2012-02-02 0 0.710 0.680 0.710 0.670 0.710 1,416,000 974,680 0.6883 0.483 0.462 0.483 0.456 0.483 2,082,424 0.4681 4.41%
2012-02-01 0 0.680 0.650 0.680 0.650 0.680 3,626,000 2,353,800 0.6491 0.462 0.442 0.462 0.442 0.462 5,332,534 0.4414 1.49%
2012-01-31 0 0.670 0.660 0.670 0.650 0.680 558,000 374,760 0.6716 0.456 0.449 0.456 0.442 0.462 820,616 0.4567 0.00%
2012-01-30 0 0.670 0.660 0.680 0.670 0.690 550,000 370,500 0.6736 0.456 0.449 0.462 0.456 0.469 808,851 0.4581 0.00%
2012-01-27 0 0.670 0.660 0.680 - - 0 0 - 0.456 0.449 0.462 - - 0 - 0.00%
2012-01-26 0 0.670 0.660 0.670 0.670 0.680 200,000 134,800 0.6740 0.456 0.449 0.456 0.456 0.462 294,128 0.4583 0.00%
2012-01-20 0 0.670 0.660 0.670 0.660 0.670 642,000 426,640 0.6645 0.456 0.449 0.456 0.449 0.456 944,150 0.4519 0.00%
2012-01-19 0 0.670 0.660 0.670 0.660 0.690 1,078,000 726,960 0.6744 0.456 0.449 0.456 0.449 0.469 1,585,348 0.4585 0.00%
2012-01-18 0 0.670 0.670 0.680 0.620 0.670 1,064,000 699,260 0.6572 0.456 0.456 0.462 0.422 0.456 1,564,759 0.4469 0.00%
2012-01-17 0 0.670 0.660 0.670 0.640 0.680 1,790,000 1,190,700 0.6652 0.456 0.449 0.456 0.435 0.462 2,632,443 0.4523 1.52%
2012-01-16 0 0.660 0.650 0.660 0.630 0.660 830,000 537,460 0.6475 0.449 0.442 0.449 0.428 0.449 1,220,630 0.4403 3.13%
2012-01-13 0 0.640 0.630 0.640 0.610 0.640 1,092,000 680,000 0.6227 0.435 0.428 0.435 0.415 0.435 1,605,937 0.4234 3.23%
2012-01-12 0 0.620 0.620 0.630 0.600 0.650 1,688,000 1,038,700 0.6153 0.422 0.422 0.428 0.408 0.442 2,482,437 0.4184 -1.59%
2012-01-11 0 0.630 0.640 0.650 0.610 0.640 324,000 203,660 0.6286 0.428 0.435 0.442 0.415 0.435 476,487 0.4274 -1.56%
2012-01-10 0 0.640 0.620 0.640 0.600 0.650 1,096,000 681,660 0.6220 0.435 0.422 0.435 0.408 0.442 1,611,820 0.4229 -1.54%
2012-01-09 0 0.650 0.630 0.650 0.610 0.650 1,086,000 679,460 0.6257 0.442 0.428 0.442 0.415 0.442 1,597,113 0.4254 0.00%
2012-01-06 0 0.650 0.640 0.650 0.610 0.660 408,000 260,000 0.6373 0.442 0.435 0.442 0.415 0.449 600,020 0.4333 1.56%
2012-01-05 0 0.640 0.630 0.640 0.620 0.670 1,010,000 636,660 0.6304 0.435 0.428 0.435 0.422 0.456 1,485,345 0.4286 -3.03%
2012-01-04 0 0.660 0.660 0.670 0.660 0.660 10,000 6,600 0.6600 0.449 0.449 0.456 0.449 0.449 14,706 0.4488 0.00%
2012-01-03 0 0.660 0.660 0.670 0.660 0.670 130,000 86,800 0.6677 0.449 0.449 0.456 0.449 0.456 191,183 0.4540 0.00%
2011-12-30 0 0.660 0.640 0.670 0.630 0.660 56,000 36,160 0.6457 0.449 0.435 0.456 0.428 0.449 82,356 0.4391 -1.49%
2011-12-29 0 0.670 0.660 0.670 0.630 0.680 378,000 249,260 0.6594 0.456 0.449 0.456 0.428 0.462 555,901 0.4484 3.08%
2011-12-28 0 0.650 0.650 0.670 0.650 0.710 404,000 272,360 0.6742 0.442 0.442 0.456 0.442 0.483 594,138 0.4584 -2.99%
2011-12-23 0 0.670 0.670 0.700 0.670 0.690 140,000 95,200 0.6800 0.456 0.456 0.476 0.456 0.469 205,889 0.4624 -6.94%
2011-12-22 0 0.720 0.690 0.720 0.690 0.720 114,000 80,460 0.7058 0.490 0.469 0.490 0.469 0.490 167,653 0.4799 2.86%
2011-12-21 0 0.700 0.680 0.700 0.680 0.720 296,000 206,720 0.6984 0.476 0.462 0.476 0.462 0.490 435,309 0.4749 -2.78%
2011-12-20 0 0.720 0.700 0.720 0.680 0.720 612,000 434,600 0.7101 0.490 0.476 0.490 0.462 0.490 900,031 0.4829 0.00%
2011-12-19 0 0.720 0.700 0.720 0.680 0.720 128,000 89,800 0.7016 0.490 0.476 0.490 0.462 0.490 188,242 0.4770 0.00%
2011-12-16 0 0.720 0.710 0.720 0.700 0.730 208,000 148,800 0.7154 0.490 0.483 0.490 0.476 0.496 305,893 0.4864 1.41%
2011-12-15 0 0.710 0.710 0.720 0.710 0.710 124,000 88,040 0.7100 0.483 0.483 0.490 0.483 0.483 182,359 0.4828 -2.74%
2011-12-14 0 0.730 0.720 0.740 0.720 0.760 196,000 143,620 0.7328 0.496 0.490 0.503 0.490 0.517 288,245 0.4983 -2.67%
2011-12-13 0 0.750 0.730 0.760 0.720 0.750 168,000 122,320 0.7281 0.510 0.496 0.517 0.490 0.510 247,067 0.4951 -1.32%
2011-12-12 0 0.760 0.730 0.760 0.770 0.800 146,000 113,940 0.7804 0.517 0.496 0.517 0.524 0.544 214,713 0.5307 0.00%
2011-12-09 0 0.760 0.740 0.760 0.720 0.770 390,000 289,620 0.7426 0.517 0.503 0.517 0.490 0.524 573,549 0.5050 1.33%
2011-12-08 0 0.750 0.740 0.750 0.720 0.800 632,000 470,020 0.7437 0.510 0.503 0.510 0.490 0.544 929,443 0.5057 -1.32%
2011-12-07 0 0.760 0.750 0.760 0.750 0.770 460,000 351,080 0.7632 0.517 0.510 0.517 0.510 0.524 676,494 0.5190 -1.30%
2011-12-06 0 0.770 0.750 0.770 0.760 0.820 1,264,000 988,260 0.7819 0.524 0.510 0.524 0.517 0.558 1,858,887 0.5316 -1.28%
2011-12-05 0 0.780 0.770 0.780 0.780 0.830 270,000 213,520 0.7908 0.530 0.524 0.530 0.530 0.564 397,072 0.5377 -1.27%
2011-12-02 0 0.790 0.780 0.790 0.760 0.810 294,000 228,780 0.7782 0.537 0.530 0.537 0.517 0.551 432,368 0.5291 0.00%
2011-12-01 0 0.790 0.790 0.800 0.790 0.840 532,000 432,880 0.8137 0.537 0.537 0.544 0.537 0.571 782,380 0.5533 0.00%
2011-11-30 0 0.790 0.770 0.790 0.770 0.820 164,000 131,500 0.8018 0.537 0.524 0.537 0.524 0.558 241,185 0.5452 -1.25%
2011-11-29 0 0.800 0.790 0.800 0.780 0.830 698,000 558,360 0.7999 0.544 0.537 0.544 0.530 0.564 1,026,506 0.5439 -2.44%
2011-11-28 0 0.820 0.800 0.820 0.790 0.850 578,000 467,980 0.8097 0.558 0.544 0.558 0.537 0.578 850,029 0.5505 0.00%
2011-11-25 0 0.820 0.800 0.820 0.760 0.820 246,000 195,760 0.7958 0.558 0.544 0.558 0.517 0.558 361,777 0.5411 -1.20%
2011-11-24 0 0.830 0.800 0.830 0.800 0.870 324,000 271,120 0.8368 0.564 0.544 0.564 0.544 0.592 476,487 0.5690 1.22%
2011-11-23 0 0.820 0.780 0.820 0.780 0.820 468,000 371,760 0.7944 0.558 0.530 0.558 0.530 0.558 688,259 0.5401 0.00%
2011-11-22 0 0.820 0.800 0.820 0.800 0.820 726,000 592,400 0.8160 0.558 0.544 0.558 0.544 0.558 1,067,683 0.5548 -2.38%
2011-11-21 0 0.840 0.840 0.870 0.800 0.860 748,000 622,980 0.8329 0.571 0.571 0.592 0.544 0.585 1,100,037 0.5663 1.20%
2011-11-18 0 0.830 0.830 0.850 0.810 0.940 1,258,000 1,084,320 0.8619 0.564 0.564 0.578 0.551 0.639 1,850,063 0.5861 3.75%
2011-11-17 0 0.800 0.800 0.830 0.790 0.840 552,000 447,480 0.8107 0.544 0.544 0.564 0.537 0.571 811,792 0.5512 0.00%
2011-11-16 0 0.800 0.790 0.820 0.790 0.820 832,000 665,240 0.7996 0.544 0.537 0.558 0.537 0.558 1,223,571 0.5437 -3.61%
2011-11-15 0 0.830 0.820 0.830 0.790 0.830 166,000 135,520 0.8164 0.564 0.558 0.564 0.537 0.564 244,126 0.5551 0.00%
2011-11-14 0 0.830 0.810 0.830 0.850 0.850 20,000 17,000 0.8500 0.564 0.551 0.564 0.578 0.578 29,413 0.5780 1.22%
2011-11-11 0 0.820 0.820 0.830 0.810 0.840 256,000 209,840 0.8197 0.558 0.558 0.564 0.551 0.571 376,483 0.5574 -2.38%
2011-11-10 0 0.840 0.810 0.850 0.800 0.870 812,000 663,880 0.8176 0.571 0.551 0.578 0.544 0.592 1,194,158 0.5559 -2.33%
2011-11-09 0 0.860 0.860 0.880 0.840 0.890 496,000 428,220 0.8633 0.585 0.585 0.598 0.571 0.605 729,437 0.5871 -2.27%
2011-11-08 0 0.880 0.870 0.890 0.880 0.930 156,000 140,940 0.9035 0.598 0.592 0.605 0.598 0.632 229,420 0.6143 0.00%
2011-11-07 0 0.880 0.870 0.880 0.840 0.890 794,000 686,600 0.8647 0.598 0.592 0.598 0.571 0.605 1,167,687 0.5880 -2.22%
2011-11-04 0 0.900 0.890 0.900 0.880 0.930 1,216,000 1,090,320 0.8966 0.612 0.605 0.612 0.598 0.632 1,788,296 0.6097 1.12%
2011-11-03 0 0.890 0.880 0.910 0.800 0.970 4,542,000 4,170,460 0.9182 0.605 0.598 0.619 0.544 0.660 6,679,639 0.6244 5.95%
2011-11-02 0 0.840 0.830 0.870 0.790 0.880 1,432,000 1,182,900 0.8260 0.571 0.564 0.592 0.537 0.598 2,105,954 0.5617 7.69%
2011-11-01 0 0.780 0.750 0.790 0.720 0.810 1,858,000 1,430,580 0.7700 0.530 0.510 0.537 0.490 0.551 2,732,446 0.5236 0.00%
2011-10-31 0 0.780 0.770 0.780 0.710 0.780 1,802,000 1,361,240 0.7554 0.530 0.524 0.530 0.483 0.530 2,650,090 0.5137 5.41%
2011-10-28 0 0.740 0.710 0.740 0.700 0.760 1,390,000 1,002,380 0.7211 0.503 0.483 0.503 0.476 0.517 2,044,187 0.4904 4.23%
2011-10-27 0 0.710 0.710 0.720 0.700 0.750 232,000 165,440 0.7131 0.483 0.483 0.490 0.476 0.510 341,188 0.4849 -1.39%
2011-10-26 0 0.720 0.700 0.720 0.650 0.730 566,000 396,240 0.7001 0.490 0.476 0.490 0.442 0.496 832,381 0.4760 2.86%
2011-10-25 0 0.700 0.690 0.700 0.690 0.720 1,102,000 763,060 0.6924 0.476 0.469 0.476 0.469 0.490 1,620,643 0.4708 1.45%
2011-10-24 0 0.690 0.690 0.700 0.680 0.720 86,000 60,660 0.7053 0.469 0.469 0.476 0.462 0.490 126,475 0.4796 0.00%
2011-10-21 0 0.690 0.690 0.700 0.680 0.700 182,000 129,160 0.7097 0.469 0.469 0.476 0.462 0.476 267,656 0.4826 1.47%
2011-10-20 0 0.680 0.670 0.680 0.670 0.710 906,000 621,040 0.6855 0.462 0.456 0.462 0.456 0.483 1,332,398 0.4661 -1.45%
2011-10-19 0 0.690 0.670 0.690 0.660 0.690 184,000 124,500 0.6766 0.469 0.456 0.469 0.449 0.469 270,597 0.4601 2.99%
2011-10-18 0 0.670 0.670 0.680 0.630 0.700 1,382,000 936,220 0.6774 0.456 0.456 0.462 0.428 0.476 2,032,422 0.4606 -2.90%
2011-10-17 0 0.690 0.690 0.700 0.670 0.730 228,000 155,560 0.6823 0.469 0.469 0.476 0.456 0.496 335,306 0.4639 2.99%
2011-10-14 0 0.670 0.640 0.670 0.620 0.680 912,000 596,700 0.6543 0.456 0.435 0.456 0.422 0.462 1,341,222 0.4449 4.69%
2011-10-13 0 0.640 0.640 0.650 0.630 0.650 1,904,000 1,214,480 0.6379 0.435 0.435 0.442 0.428 0.442 2,800,095 0.4337 3.23%
2011-10-12 0 0.620 0.610 0.620 0.610 0.630 682,000 426,140 0.6248 0.422 0.415 0.422 0.415 0.428 1,002,975 0.4249 3.33%
2011-10-11 0 0.600 0.600 0.610 0.600 0.630 440,000 271,480 0.6170 0.408 0.408 0.415 0.408 0.428 647,081 0.4195 1.69%
2011-10-10 0 0.590 0.590 0.610 0.590 0.610 234,000 141,100 0.6030 0.401 0.401 0.415 0.401 0.415 344,129 0.4100 -3.28%
2011-10-07 0 0.610 0.600 0.610 0.610 0.620 250,000 152,800 0.6112 0.415 0.408 0.415 0.415 0.422 367,660 0.4156 0.00%
2011-10-06 0 0.610 0.590 0.610 0.580 0.640 222,000 133,560 0.6016 0.415 0.401 0.415 0.394 0.435 326,482 0.4091 3.39%
2011-10-04 0 0.590 0.560 0.590 0.610 0.610 2,000 1,220 0.6100 0.401 0.381 0.401 0.415 0.415 2,941 0.4148 7.27%
2011-10-03 0 0.550 0.540 0.580 0.520 0.590 376,000 210,780 0.5606 0.374 0.367 0.394 0.354 0.401 552,960 0.3812 -9.84%
2011-09-30 0 0.610 0.590 0.620 0.600 0.650 1,274,000 785,900 0.6169 0.415 0.401 0.422 0.408 0.442 1,873,593 0.4195 -6.15%
2011-09-28 0 0.650 0.650 0.670 0.600 0.690 142,000 92,300 0.6500 0.442 0.442 0.456 0.408 0.469 208,831 0.4420 0.00%
2011-09-27 0 0.650 0.640 0.650 0.610 0.710 1,050,000 700,800 0.6674 0.442 0.435 0.442 0.415 0.483 1,544,170 0.4538 3.17%
2011-09-26 0 0.630 0.620 0.630 0.570 0.700 1,078,000 675,180 0.6263 0.428 0.422 0.428 0.388 0.476 1,585,348 0.4259 -12.50%
2011-09-23 0 0.720 0.690 0.730 0.690 0.720 814,000 571,160 0.7017 0.490 0.469 0.496 0.469 0.490 1,197,100 0.4771 2.86%
2011-09-22 0 0.700 0.700 0.720 0.700 0.750 1,376,000 992,120 0.7210 0.476 0.476 0.490 0.476 0.510 2,023,598 0.4903 -7.89%
2011-09-21 0 0.760 0.740 0.760 0.720 0.770 1,134,000 834,380 0.7358 0.517 0.503 0.517 0.490 0.524 1,667,704 0.5003 1.33%
2011-09-20 0 0.750 0.750 0.760 0.720 0.760 618,000 457,100 0.7396 0.510 0.510 0.517 0.490 0.517 908,854 0.5029 -1.32%
2011-09-19 0 0.760 0.750 0.770 0.720 0.780 576,000 433,520 0.7526 0.517 0.510 0.524 0.490 0.530 847,088 0.5118 -1.30%
2011-09-16 0 0.770 0.760 0.770 0.750 0.770 526,000 399,280 0.7591 0.524 0.517 0.524 0.510 0.524 773,556 0.5162 4.05%
2011-09-15 0 0.740 0.740 0.760 0.720 0.760 1,752,000 1,306,020 0.7454 0.503 0.503 0.517 0.490 0.517 2,576,558 0.5069 0.00%
2011-09-14 0 0.740 0.740 0.750 0.710 0.760 1,000,000 735,260 0.7353 0.503 0.503 0.510 0.483 0.517 1,470,638 0.5000 0.00%
2011-09-12 0 0.740 0.710 0.740 0.700 0.780 814,000 603,520 0.7414 0.503 0.483 0.503 0.476 0.530 1,197,100 0.5042 -5.13%
2011-09-09 0 0.780 0.730 0.780 0.750 0.780 60,000 45,160 0.7527 0.530 0.496 0.530 0.510 0.530 88,238 0.5118 4.00%
2011-09-08 0 0.750 0.730 0.750 0.730 0.750 150,000 110,700 0.7380 0.510 0.496 0.510 0.496 0.510 220,596 0.5018 0.00%
2011-09-07 0 0.750 0.740 0.750 0.720 0.770 186,000 139,080 0.7477 0.510 0.503 0.510 0.490 0.524 273,539 0.5084 -1.32%
2011-09-06 0 0.760 0.740 0.760 0.700 0.760 370,000 273,740 0.7398 0.517 0.503 0.517 0.476 0.517 544,136 0.5031 1.33%
2011-09-05 0 0.750 0.740 0.750 0.710 0.770 186,000 137,940 0.7416 0.510 0.503 0.510 0.483 0.524 273,539 0.5043 0.00%
2011-09-02 0 0.750 0.750 0.760 0.740 0.760 378,000 283,120 0.7490 0.510 0.510 0.517 0.503 0.517 555,901 0.5093 -2.60%
2011-09-01 0 0.770 0.760 0.780 0.720 0.770 454,000 342,180 0.7537 0.524 0.517 0.530 0.490 0.524 667,670 0.5125 2.67%
2011-08-31 0 0.750 0.740 0.760 0.740 0.750 630,000 469,480 0.7452 0.510 0.503 0.517 0.503 0.510 926,502 0.5067 0.00%
2011-08-30 0 0.750 0.750 0.760 0.710 0.770 738,000 553,180 0.7496 0.510 0.510 0.517 0.483 0.524 1,085,331 0.5097 1.35%
2011-08-29 0 0.740 0.740 0.760 0.710 0.740 460,000 335,880 0.7302 0.503 0.503 0.517 0.483 0.503 676,494 0.4965 2.78%
2011-08-26 0 0.720 0.710 0.720 0.700 0.720 1,232,000 874,180 0.7096 0.490 0.483 0.490 0.476 0.490 1,811,826 0.4825 1.41%
2011-08-25 0 0.710 0.700 0.710 0.700 0.740 220,000 155,480 0.7067 0.483 0.476 0.483 0.476 0.503 323,540 0.4806 0.00%
2011-08-24 0 0.710 0.700 0.710 0.690 0.750 850,000 601,460 0.7076 0.483 0.476 0.483 0.469 0.510 1,250,043 0.4812 -7.79%
2011-08-23 0 0.770 0.740 0.770 0.750 0.780 336,000 253,520 0.7545 0.524 0.503 0.524 0.510 0.530 494,134 0.5131 0.00%
2011-08-22 0 0.770 0.750 0.770 0.760 0.800 372,000 283,700 0.7626 0.524 0.510 0.524 0.517 0.544 547,077 0.5186 0.00%
2011-08-19 0 0.770 0.750 0.770 0.770 0.790 384,000 295,740 0.7702 0.524 0.510 0.524 0.524 0.537 564,725 0.5237 -1.28%
2011-08-18 0 0.780 0.780 0.800 0.780 0.800 148,000 116,740 0.7888 0.530 0.530 0.544 0.530 0.544 217,654 0.5364 -2.50%
2011-08-17 0 0.800 0.790 0.800 0.790 0.820 566,000 456,520 0.8066 0.544 0.537 0.544 0.537 0.558 832,381 0.5485 -1.23%
2011-08-16 0 0.810 0.790 0.810 0.790 0.820 160,000 128,220 0.8014 0.551 0.537 0.551 0.537 0.558 235,302 0.5449 0.00%
2011-08-15 0 0.810 0.810 0.820 0.790 0.820 402,000 321,980 0.8009 0.551 0.551 0.558 0.537 0.558 591,197 0.5446 0.00%
2011-08-12 0 0.810 0.810 0.820 0.810 0.830 662,000 544,140 0.8220 0.551 0.551 0.558 0.551 0.564 973,563 0.5589 1.25%
2011-08-11 0 0.800 0.790 0.800 0.740 0.820 572,000 448,220 0.7836 0.544 0.537 0.544 0.503 0.558 841,205 0.5328 -3.61%
2011-08-10 0 0.830 0.800 0.830 0.800 0.840 406,000 332,700 0.8195 0.564 0.544 0.564 0.544 0.571 597,079 0.5572 7.79%
2011-08-09 0 0.770 0.760 0.770 0.700 0.780 2,246,000 1,652,760 0.7359 0.524 0.517 0.524 0.476 0.530 3,303,054 0.5004 -3.75%
2011-08-08 0 0.800 0.780 0.810 0.700 0.850 1,798,000 1,389,400 0.7727 0.544 0.530 0.551 0.476 0.578 2,644,208 0.5255 -5.88%
2011-08-05 0 0.850 0.840 0.850 0.800 0.860 860,000 706,280 0.8213 0.578 0.571 0.578 0.544 0.585 1,264,749 0.5584 -3.41%
2011-08-04 0 0.880 0.860 0.880 0.850 0.900 576,000 500,880 0.8696 0.598 0.585 0.598 0.578 0.612 847,088 0.5913 -1.12%
2011-08-03 0 0.890 0.880 0.890 0.880 0.900 438,000 390,040 0.8905 0.605 0.598 0.605 0.598 0.612 644,140 0.6055 -3.26%
2011-08-02 0 0.920 0.900 0.920 0.900 0.930 884,000 804,760 0.9104 0.626 0.612 0.626 0.612 0.632 1,300,044 0.6190 0.00%
2011-08-01 0 0.920 0.900 0.920 0.890 0.930 1,088,000 979,660 0.9004 0.626 0.612 0.626 0.605 0.632 1,600,054 0.6123 1.10%
2011-07-29 0 0.910 0.890 0.910 0.890 0.930 260,000 233,880 0.8995 0.619 0.605 0.619 0.605 0.632 382,366 0.6117 -1.09%
2011-07-28 0 0.920 0.900 0.920 0.900 0.920 82,000 74,800 0.9122 0.626 0.612 0.626 0.612 0.626 120,592 0.6203 1.10%
2011-07-27 0 0.910 0.890 0.910 0.890 0.920 434,000 393,840 0.9075 0.619 0.605 0.619 0.605 0.626 638,257 0.6171 4.60%
2011-07-26 0 0.870 0.870 0.900 0.870 0.940 1,397,000 1,250,310 0.8950 0.592 0.592 0.612 0.592 0.639 2,054,482 0.6086 -5.43%
2011-07-25 0 0.920 0.910 0.920 0.900 0.930 274,000 250,600 0.9146 0.626 0.619 0.626 0.612 0.632 402,955 0.6219 -2.13%
2011-07-22 0 0.940 0.920 0.940 0.900 0.940 526,000 485,800 0.9236 0.639 0.626 0.639 0.612 0.639 773,556 0.6280 2.17%
2011-07-21 0 0.920 0.900 0.920 0.900 0.930 270,000 249,000 0.9222 0.626 0.612 0.626 0.612 0.632 397,072 0.6271 0.00%
2011-07-20 0 0.920 0.910 0.920 0.890 0.920 1,082,000 981,860 0.9074 0.626 0.619 0.626 0.605 0.626 1,591,231 0.6170 -3.16%
2011-07-19 0 0.950 0.920 0.950 0.880 0.950 454,000 413,720 0.9113 0.646 0.626 0.646 0.598 0.646 667,670 0.6196 3.26%
2011-07-18 0 0.920 0.900 0.920 0.910 0.930 280,000 258,200 0.9221 0.626 0.612 0.626 0.619 0.632 411,779 0.6270 2.22%
2011-07-15 0 0.900 0.890 0.900 0.890 0.910 546,000 487,960 0.8937 0.612 0.605 0.612 0.605 0.619 802,969 0.6077 -3.23%
2011-07-14 0 0.930 0.910 0.930 0.920 0.960 208,000 194,200 0.9337 0.632 0.619 0.632 0.626 0.653 305,893 0.6349 1.09%
2011-07-13 0 0.920 0.910 0.920 0.920 0.970 666,000 623,440 0.9361 0.626 0.619 0.626 0.626 0.660 979,445 0.6365 -2.13%
2011-07-12 0 0.940 0.910 0.940 0.910 0.940 654,000 606,460 0.9273 0.639 0.619 0.639 0.619 0.639 961,797 0.6305 0.00%
2011-07-11 0 0.940 0.920 0.940 0.920 0.950 944,000 877,620 0.9297 0.639 0.626 0.639 0.626 0.646 1,388,283 0.6322 -1.05%
2011-07-08 0 0.950 0.950 0.960 0.930 1.030 2,678,000 2,596,260 0.9695 0.646 0.646 0.653 0.632 0.700 3,938,369 0.6592 -5.00%
2011-07-07 0 1.000 0.990 1.000 0.990 1.180 9,495,000 9,908,130 1.0435 0.680 0.673 0.680 0.673 0.802 13,963,711 0.7096 20.48%
2011-07-06 0 0.830 0.800 0.830 0.750 0.840 1,400,000 1,132,700 0.8091 0.564 0.544 0.564 0.510 0.571 2,058,894 0.5501 5.06%
2011-07-05 0 0.790 0.790 0.810 0.740 0.800 404,000 318,220 0.7877 0.537 0.537 0.551 0.503 0.544 594,138 0.5356 -1.25%
2011-07-04 0 0.800 0.790 0.800 0.770 0.800 326,000 257,600 0.7902 0.544 0.537 0.544 0.524 0.544 479,428 0.5373 2.56%
2011-06-30 0 0.780 0.770 0.780 0.710 0.780 412,000 316,180 0.7674 0.530 0.524 0.530 0.483 0.530 605,903 0.5218 2.63%
2011-06-29 0 0.760 0.750 0.770 0.740 0.760 338,000 255,000 0.7544 0.517 0.510 0.524 0.503 0.517 497,076 0.5130 0.00%
2011-06-28 0 0.760 0.740 0.760 0.740 0.770 544,000 407,000 0.7482 0.517 0.503 0.517 0.503 0.524 800,027 0.5087 0.00%
2011-06-27 0 0.760 0.750 0.760 0.750 0.780 334,000 254,640 0.7624 0.517 0.510 0.517 0.510 0.530 491,193 0.5184 1.33%
2011-06-24 0 0.750 0.740 0.750 0.730 0.750 212,000 157,840 0.7445 0.510 0.503 0.510 0.496 0.510 311,775 0.5063 2.74%
2011-06-23 0 0.730 0.720 0.730 0.720 0.750 124,000 91,420 0.7373 0.496 0.490 0.496 0.490 0.510 182,359 0.5013 0.00%
2011-06-22 0 0.730 0.700 0.730 0.700 0.760 802,000 574,100 0.7158 0.496 0.476 0.496 0.476 0.517 1,179,452 0.4868 1.39%
2011-06-21 0 0.720 0.710 0.720 0.690 0.750 40,000 28,660 0.7165 0.490 0.483 0.490 0.469 0.510 58,826 0.4872 0.00%
2011-06-20 0 0.720 0.700 0.720 0.700 0.770 654,000 470,540 0.7195 0.490 0.476 0.490 0.476 0.524 961,797 0.4892 -4.00%
2011-06-17 0 0.750 0.740 0.750 0.740 0.770 274,000 205,840 0.7512 0.510 0.503 0.510 0.503 0.524 402,955 0.5108 -1.32%
2011-06-16 0 0.760 0.740 0.760 0.740 0.800 446,000 338,260 0.7584 0.517 0.503 0.517 0.503 0.544 655,905 0.5157 -5.00%
2011-06-15 0 0.800 0.780 0.800 0.770 0.800 440,000 346,020 0.7864 0.544 0.530 0.544 0.524 0.544 647,081 0.5347 0.00%
2011-06-14 0 0.800 0.790 0.800 0.790 0.820 352,000 281,380 0.7994 0.544 0.537 0.544 0.537 0.558 517,665 0.5436 -2.44%
2011-06-13 0 0.820 0.810 0.820 0.800 0.850 108,000 87,460 0.8098 0.558 0.551 0.558 0.544 0.578 158,829 0.5507 -2.38%
2011-06-10 0 0.840 0.830 0.840 0.820 0.860 202,000 166,860 0.8260 0.571 0.564 0.571 0.558 0.585 297,069 0.5617 -1.18%
2011-06-09 0 0.850 0.820 0.850 0.810 0.880 322,000 266,900 0.8289 0.578 0.558 0.578 0.551 0.598 473,546 0.5636 -2.30%
2011-06-08 0 0.870 0.860 0.870 0.830 0.870 354,000 301,980 0.8531 0.592 0.585 0.592 0.564 0.592 520,606 0.5801 0.00%
2011-06-07 0 0.870 0.860 0.870 0.850 0.900 286,000 246,500 0.8619 0.592 0.585 0.592 0.578 0.612 420,603 0.5861 -1.14%
2011-06-03 0 0.880 0.860 0.880 0.850 0.920 214,000 185,940 0.8689 0.598 0.585 0.598 0.578 0.626 314,717 0.5908 -2.22%
2011-06-02 0 0.900 0.870 0.900 0.880 0.910 540,000 482,040 0.8927 0.612 0.592 0.612 0.598 0.619 794,145 0.6070 -3.23%
2011-06-01 0 0.930 0.910 0.930 0.910 0.930 26,000 23,860 0.9177 0.632 0.619 0.632 0.619 0.632 38,237 0.6240 0.00%
2011-05-31 0 0.930 0.910 0.930 0.930 0.940 34,000 31,640 0.9306 0.632 0.619 0.632 0.632 0.639 50,002 0.6328 0.00%
2011-05-30 0 0.930 0.920 0.930 0.910 0.940 666,000 612,220 0.9192 0.632 0.626 0.632 0.619 0.639 979,445 0.6251 1.86%
2011-05-27 0 0.940 0.910 0.940 0.920 0.970 128,000 119,000 0.9297 0.621 0.601 0.621 0.608 0.641 193,809 0.6140 1.08%
2011-05-26 0 0.930 0.920 0.930 0.960 0.960 2,000 1,920 0.9600 0.614 0.608 0.614 0.634 0.634 3,028 0.6340 0.00%
2011-05-25 0 0.930 0.920 0.930 0.910 0.950 236,000 217,380 0.9211 0.614 0.608 0.614 0.601 0.627 357,335 0.6083 0.00%
2011-05-24 0 0.930 0.920 0.930 0.920 0.980 144,000 135,780 0.9429 0.614 0.608 0.614 0.608 0.647 218,035 0.6227 -2.11%
2011-05-23 0 0.950 0.920 0.950 0.920 0.980 1,334,000 1,244,320 0.9328 0.627 0.608 0.627 0.608 0.647 2,019,848 0.6160 -3.06%
2011-05-20 0 0.980 0.960 0.980 0.970 0.990 30,000 29,220 0.9740 0.647 0.634 0.647 0.641 0.654 45,424 0.6433 -1.01%
2011-05-19 0 0.990 0.960 0.990 0.930 0.990 2,780,000 2,669,740 0.9603 0.654 0.634 0.654 0.614 0.654 4,209,279 0.6343 1.02%
2011-05-18 0 0.980 0.960 0.980 0.960 1.000 1,047,200 1,024,256 0.9781 0.647 0.634 0.647 0.634 0.660 1,585,596 0.6460 0.00%
2011-05-17 0 0.980 0.980 1.000 0.980 1.000 1,070,000 1,069,240 0.9993 0.647 0.647 0.660 0.647 0.660 1,620,118 0.6600 -2.00%
2011-05-16 0 1.000 0.970 1.000 0.960 1.040 1,756,000 1,737,560 0.9895 0.660 0.641 0.660 0.634 0.687 2,658,811 0.6535 -0.99%
2011-05-13 0 1.010 0.990 1.010 0.980 1.020 80,000 79,500 0.9938 0.667 0.654 0.667 0.647 0.674 121,130 0.6563 0.00%
2011-05-12 0 1.010 0.990 1.010 1.000 1.020 40,000 40,140 1.0035 0.667 0.654 0.667 0.660 0.674 60,565 0.6628 -1.94%
2011-05-11 0 1.030 1.010 1.030 1.000 1.030 5,186,000 5,205,000 1.0037 0.680 0.667 0.680 0.660 0.680 7,852,274 0.6629 0.98%
2011-05-09 0 1.020 1.000 1.020 1.000 1.020 4,988,000 4,990,300 1.0005 0.674 0.660 0.674 0.660 0.674 7,552,477 0.6608 2.00%
2011-05-06 0 1.000 0.980 1.000 0.980 1.000 558,000 551,180 0.9878 0.660 0.647 0.660 0.647 0.660 844,884 0.6524 1.01%
2011-05-05 0 0.990 0.980 0.990 0.970 1.000 296,000 290,780 0.9824 0.654 0.647 0.654 0.641 0.660 448,182 0.6488 0.00%
2011-05-04 0 0.990 0.960 0.990 0.940 0.990 794,000 763,820 0.9620 0.654 0.634 0.654 0.621 0.654 1,202,219 0.6353 1.02%
2011-05-03 0 0.980 0.970 0.990 0.980 1.010 278,000 273,600 0.9842 0.647 0.641 0.654 0.647 0.667 420,928 0.6500 -2.97%
2011-04-29 0 1.010 0.990 1.010 0.970 1.020 866,000 858,020 0.9908 0.667 0.654 0.667 0.641 0.674 1,311,236 0.6544 1.00%
2011-04-28 0 1.000 0.990 1.000 0.980 1.010 764,000 757,660 0.9917 0.660 0.654 0.660 0.647 0.667 1,156,795 0.6550 -0.99%
2011-04-27 0 1.010 1.000 1.020 1.000 1.040 1,344,000 1,359,660 1.0117 0.667 0.660 0.674 0.660 0.687 2,034,990 0.6681 -2.88%
2011-04-26 0 1.040 1.040 1.050 1.000 1.110 3,772,000 3,913,840 1.0376 0.687 0.687 0.693 0.660 0.733 5,711,296 0.6853 -7.14%
2011-04-21 0 1.120 1.110 1.120 1.100 1.120 8,278,000 9,188,620 1.1100 0.740 0.733 0.740 0.726 0.740 12,533,962 0.7331 0.90%
2011-04-20 0 1.110 1.110 1.120 1.100 1.130 442,000 491,180 1.1113 0.733 0.733 0.740 0.726 0.746 669,245 0.7339 0.00%
2011-04-19 0 1.110 1.110 1.120 1.100 1.140 706,000 794,980 1.1260 0.733 0.733 0.740 0.726 0.753 1,068,975 0.7437 0.91%
2011-04-18 0 1.100 1.090 1.110 1.100 1.110 330,000 364,340 1.1041 0.726 0.720 0.733 0.726 0.733 499,663 0.7292 -1.79%
2011-04-15 0 1.120 1.110 1.130 1.110 1.140 1,058,000 1,184,500 1.1196 0.740 0.733 0.746 0.733 0.753 1,601,949 0.7394 0.00%
2011-04-14 0 1.120 1.100 1.120 1.100 1.140 1,716,000 1,915,140 1.1160 0.740 0.726 0.740 0.726 0.753 2,598,246 0.7371 -3.45%
2011-04-13 0 1.160 1.140 1.160 1.100 1.160 3,586,000 4,024,860 1.1224 0.766 0.753 0.766 0.726 0.766 5,429,667 0.7413 3.57%
2011-04-12 0 1.120 1.110 1.120 1.100 1.130 848,000 946,100 1.1157 0.740 0.733 0.740 0.726 0.746 1,283,982 0.7368 -0.88%
2011-04-11 0 1.130 1.130 1.160 1.130 1.160 1,456,000 1,667,580 1.1453 0.746 0.746 0.766 0.746 0.766 2,204,572 0.7564 -1.74%
2011-04-08 0 1.150 1.150 1.160 1.110 1.150 560,000 636,960 1.1374 0.760 0.760 0.766 0.733 0.760 847,912 0.7512 2.68%
2011-04-07 0 1.120 1.100 1.120 1.100 1.150 1,612,000 1,789,580 1.1102 0.740 0.726 0.740 0.726 0.760 2,440,776 0.7332 -1.75%
2011-04-06 0 1.140 1.130 1.140 1.100 1.180 440,000 498,720 1.1335 0.753 0.746 0.753 0.726 0.779 666,217 0.7486 -1.72%
2011-04-04 0 1.160 1.150 1.160 1.110 1.210 1,810,000 2,076,000 1.1470 0.766 0.760 0.766 0.733 0.799 2,740,574 0.7575 -1.69%
2011-04-01 0 1.180 1.180 1.200 1.170 1.200 166,000 196,000 1.1807 0.779 0.779 0.793 0.773 0.793 251,345 0.7798 -0.84%
2011-03-31 0 1.190 1.180 1.200 1.170 1.210 702,000 828,800 1.1806 0.786 0.779 0.793 0.773 0.799 1,062,919 0.7797 0.85%
2011-03-30 0 1.180 1.180 1.190 1.180 1.220 224,000 268,540 1.1988 0.779 0.779 0.786 0.779 0.806 339,165 0.7918 0.85%
2011-03-29 0 1.170 1.170 1.190 1.140 1.190 404,000 471,440 1.1669 0.773 0.773 0.786 0.753 0.786 611,708 0.7707 -1.68%
2011-03-28 0 1.190 1.180 1.200 1.170 1.250 614,000 733,880 1.1952 0.786 0.779 0.793 0.773 0.826 929,675 0.7894 0.00%
2011-03-25 0 1.190 1.180 1.190 1.170 1.200 96,000 113,300 1.1802 0.786 0.779 0.786 0.773 0.793 145,356 0.7795 0.00%
2011-03-24 0 1.190 1.180 1.190 1.160 1.220 338,000 404,800 1.1976 0.786 0.779 0.786 0.766 0.806 511,776 0.7910 0.85%
2011-03-23 0 1.180 1.170 1.180 1.180 1.180 118,000 139,240 1.1800 0.779 0.773 0.779 0.779 0.779 178,667 0.7793 -1.67%
2011-03-22 0 1.200 1.190 1.200 1.170 1.200 202,000 237,420 1.1753 0.793 0.786 0.793 0.773 0.793 305,854 0.7763 -0.83%
2011-03-21 0 1.210 1.180 1.210 1.170 1.220 390,000 463,000 1.1872 0.799 0.779 0.799 0.773 0.806 590,510 0.7841 0.00%
2011-03-18 0 1.210 1.180 1.210 1.170 1.240 826,000 986,240 1.1940 0.799 0.779 0.799 0.773 0.819 1,250,671 0.7886 3.42%
2011-03-17 0 1.170 1.160 1.200 1.160 1.240 324,000 384,060 1.1854 0.773 0.766 0.793 0.766 0.819 490,578 0.7829 -2.50%
2011-03-16 0 1.200 1.180 1.200 1.180 1.230 910,000 1,080,240 1.1871 0.793 0.779 0.793 0.779 0.812 1,377,858 0.7840 0.84%
2011-03-15 0 1.190 1.180 1.190 1.180 1.240 478,000 571,040 1.1946 0.786 0.779 0.786 0.779 0.819 723,754 0.7890 -4.03%
2011-03-14 0 1.240 1.210 1.240 1.210 1.300 290,000 358,620 1.2366 0.819 0.799 0.819 0.799 0.859 439,097 0.8167 0.81%
2011-03-11 0 1.230 1.200 1.230 1.210 1.260 346,000 424,680 1.2274 0.812 0.793 0.812 0.799 0.832 523,889 0.8106 0.82%
2011-03-10 0 1.220 1.210 1.220 1.210 1.220 408,000 494,000 1.2108 0.806 0.799 0.806 0.799 0.806 617,765 0.7997 -2.40%
2011-03-09 0 1.250 1.220 1.250 1.220 1.250 176,000 217,620 1.2365 0.826 0.806 0.826 0.806 0.826 266,487 0.8166 2.46%
2011-03-08 0 1.220 1.220 1.240 1.220 1.270 388,000 483,480 1.2461 0.806 0.806 0.819 0.806 0.839 587,482 0.8230 -2.40%
2011-03-07 0 1.250 1.230 1.250 1.220 1.320 420,000 521,460 1.2416 0.826 0.812 0.826 0.806 0.872 635,934 0.8200 -0.79%
2011-03-04 0 1.260 1.230 1.260 1.190 1.270 1,156,000 1,409,060 1.2189 0.832 0.812 0.832 0.786 0.839 1,750,333 0.8050 3.28%
2011-03-03 0 1.220 1.200 1.220 1.170 1.260 2,344,000 2,827,620 1.2063 0.806 0.793 0.806 0.773 0.832 3,549,119 0.7967 0.00%
2011-03-02 0 1.220 1.210 1.220 1.200 1.230 310,000 376,100 1.2132 0.806 0.799 0.806 0.793 0.812 469,380 0.8013 -0.81%
2011-03-01 0 1.230 1.200 1.240 1.170 1.250 1,644,000 1,979,280 1.2039 0.812 0.793 0.819 0.773 0.826 2,489,228 0.7951 -2.38%
2011-02-28 0 1.260 1.230 1.260 1.200 1.270 896,000 1,112,820 1.2420 0.832 0.812 0.832 0.793 0.839 1,356,660 0.8203 -0.79%
2011-02-25 0 1.270 1.270 1.280 1.180 1.280 4,708,000 5,789,620 1.2297 0.839 0.839 0.845 0.779 0.845 7,128,521 0.8122 0.00%
2011-02-24 0 1.270 1.220 1.270 1.230 1.340 1,500,000 1,909,120 1.2727 0.839 0.806 0.839 0.812 0.885 2,271,194 0.8406 -4.51%
2011-02-23 0 1.330 1.300 1.330 1.300 1.340 1,034,000 1,349,560 1.3052 0.878 0.859 0.878 0.859 0.885 1,565,610 0.8620 0.00%
2011-02-22 0 1.330 1.320 1.350 1.320 1.380 620,000 829,320 1.3376 0.878 0.872 0.892 0.872 0.911 938,760 0.8834 -2.21%
2011-02-21 0 1.360 1.350 1.360 1.320 1.360 456,000 611,880 1.3418 0.898 0.892 0.898 0.872 0.898 690,443 0.8862 0.74%
2011-02-18 0 1.350 1.320 1.350 1.320 1.350 278,000 371,480 1.3363 0.892 0.872 0.892 0.872 0.892 420,928 0.8825 0.00%
2011-02-17 0 1.350 1.320 1.350 1.330 1.350 110,000 146,800 1.3345 0.892 0.872 0.892 0.878 0.892 166,554 0.8814 0.75%
2011-02-16 0 1.340 1.330 1.340 1.330 1.370 536,000 715,040 1.3340 0.885 0.878 0.885 0.878 0.905 811,573 0.8811 -1.47%
2011-02-15 0 1.360 1.340 1.360 1.320 1.390 426,000 570,600 1.3394 0.898 0.885 0.898 0.872 0.918 645,019 0.8846 0.00%
2011-02-14 0 1.360 1.340 1.360 1.320 1.360 340,000 453,100 1.3326 0.898 0.885 0.898 0.872 0.898 514,804 0.8801 1.49%
2011-02-11 0 1.340 1.300 1.340 1.310 1.380 606,000 805,800 1.3297 0.885 0.859 0.885 0.865 0.911 917,562 0.8782 -0.74%
2011-02-10 0 1.350 1.340 1.360 1.310 1.380 324,000 437,700 1.3509 0.892 0.885 0.898 0.865 0.911 490,578 0.8922 -2.17%
2011-02-09 0 1.380 1.360 1.380 1.360 1.390 132,000 181,460 1.3747 0.911 0.898 0.911 0.898 0.918 199,865 0.9079 0.00%
2011-02-08 0 1.380 1.370 1.390 1.360 1.400 620,000 859,000 1.3855 0.911 0.905 0.918 0.898 0.925 938,760 0.9150 1.47%
2011-02-07 0 1.360 1.360 1.370 1.300 1.450 2,846,000 3,861,700 1.3569 0.898 0.898 0.905 0.859 0.958 4,309,212 0.8961 -4.23%
2011-02-02 0 1.420 1.390 1.420 1.370 1.470 912,000 1,275,180 1.3982 0.938 0.918 0.938 0.905 0.971 1,380,886 0.9235 0.71%
2011-02-01 0 1.410 1.400 1.410 1.390 1.580 3,564,000 5,159,380 1.4476 0.931 0.925 0.931 0.918 1.044 5,396,357 0.9561 -5.37%
2011-01-31 0 1.490 1.490 1.510 1.490 1.540 1,048,000 1,578,000 1.5057 0.984 0.984 0.997 0.984 1.017 1,586,807 0.9944 -0.67%
2011-01-28 0 1.500 1.490 1.500 1.460 1.520 1,390,000 2,054,460 1.4780 0.991 0.984 0.991 0.964 1.004 2,104,640 0.9762 -0.66%
2011-01-27 0 1.510 1.510 1.520 1.510 1.570 512,000 783,820 1.5309 0.997 0.997 1.004 0.997 1.037 775,234 1.0111 -0.66%
2011-01-26 0 1.520 1.520 1.540 1.510 1.550 748,000 1,138,340 1.5218 1.004 1.004 1.017 0.997 1.024 1,132,569 1.0051 -0.65%
2011-01-25 0 1.530 1.520 1.540 1.470 1.600 1,501,000 2,304,450 1.5353 1.010 1.004 1.017 0.971 1.057 2,272,708 1.0140 4.79%
2011-01-24 0 1.460 1.460 1.490 1.440 1.530 1,100,000 1,626,220 1.4784 0.964 0.964 0.984 0.951 1.010 1,665,542 0.9764 -4.58%
2011-01-21 0 1.530 1.530 1.540 1.440 1.550 2,556,000 3,880,060 1.5180 1.010 1.010 1.017 0.951 1.024 3,870,114 1.0026 -0.65%
2011-01-20 0 1.540 1.540 1.550 1.520 1.600 7,052,000 10,981,060 1.5572 1.017 1.017 1.024 1.004 1.057 10,677,639 1.0284 0.65%
2011-01-19 0 1.530 1.510 1.540 1.430 1.530 3,464,000 5,200,240 1.5012 1.010 0.997 1.017 0.944 1.010 5,244,944 0.9915 4.79%
2011-01-18 0 1.460 1.450 1.470 1.360 1.470 1,854,000 2,656,420 1.4328 0.964 0.958 0.971 0.898 0.971 2,807,196 0.9463 2.82%
2011-01-17 0 1.420 1.380 1.420 1.370 1.440 882,000 1,254,060 1.4218 0.938 0.911 0.938 0.905 0.951 1,335,462 0.9390 1.43%
2011-01-14 0 1.400 1.390 1.400 1.390 1.430 452,000 634,900 1.4046 0.925 0.918 0.925 0.918 0.944 684,386 0.9277 -1.41%
2011-01-13 0 1.420 1.410 1.420 1.410 1.460 638,000 918,520 1.4397 0.938 0.931 0.938 0.931 0.964 966,014 0.9508 -2.74%
2011-01-12 0 1.460 1.450 1.460 1.440 1.490 1,082,000 1,575,080 1.4557 0.964 0.958 0.964 0.951 0.984 1,638,288 0.9614 -2.01%
2011-01-11 0 1.490 1.430 1.490 1.390 1.500 4,270,000 6,138,120 1.4375 0.984 0.944 0.984 0.918 0.991 6,465,332 0.9494 9.56%
2011-01-10 0 1.360 1.360 1.370 1.350 1.410 676,000 934,160 1.3819 0.898 0.898 0.905 0.892 0.931 1,023,551 0.9127 -1.45%
2011-01-07 0 1.380 1.360 1.380 1.360 1.400 280,000 382,180 1.3649 0.911 0.898 0.911 0.898 0.925 423,956 0.9015 -1.43%
2011-01-06 0 1.400 1.370 1.400 1.380 1.410 764,000 1,060,240 1.3877 0.925 0.905 0.925 0.911 0.931 1,156,795 0.9165 1.45%
2011-01-05 0 1.380 1.380 1.390 1.380 1.390 778,000 1,076,160 1.3832 0.911 0.911 0.918 0.911 0.918 1,177,993 0.9136 0.00%
2011-01-04 0 1.380 1.370 1.380 1.360 1.430 1,570,000 2,182,340 1.3900 0.911 0.905 0.911 0.898 0.944 2,377,183 0.9180 -1.43%
2011-01-03 0 1.400 1.380 1.400 1.300 1.480 5,821,000 8,227,620 1.4134 0.925 0.911 0.925 0.859 0.977 8,813,746 0.9335 8.53%
2010-12-31 0 1.290 1.280 1.290 1.280 1.300 346,000 445,220 1.2868 0.852 0.845 0.852 0.845 0.859 523,889 0.8498 0.78%
2010-12-30 0 1.280 1.260 1.280 1.250 1.300 1,958,000 2,477,140 1.2651 0.845 0.832 0.845 0.826 0.859 2,964,665 0.8356 -0.78%
2010-12-29 0 1.290 1.290 1.300 1.280 1.360 736,000 964,440 1.3104 0.852 0.852 0.859 0.845 0.898 1,114,399 0.8654 -3.73%
2010-12-28 0 1.340 1.340 1.350 1.280 1.350 972,000 1,268,400 1.3049 0.885 0.885 0.892 0.845 0.892 1,471,734 0.8618 4.69%
2010-12-24 0 1.280 1.270 1.290 1.280 1.300 22,000 28,200 1.2818 0.845 0.839 0.852 0.845 0.859 33,311 0.8466 -0.78%
2010-12-23 0 1.290 1.270 1.290 1.250 1.300 916,000 1,165,020 1.2719 0.852 0.839 0.852 0.826 0.859 1,386,942 0.8400 3.20%
2010-12-22 0 1.250 1.260 1.290 1.250 1.330 1,264,000 1,616,280 1.2787 0.826 0.832 0.852 0.826 0.878 1,913,859 0.8445 -5.30%
2010-12-21 0 1.320 1.310 1.330 1.310 1.350 838,000 1,105,940 1.3197 0.872 0.865 0.878 0.865 0.892 1,268,840 0.8716 -1.49%
2010-12-20 0 1.340 1.310 1.340 1.310 1.350 488,000 646,560 1.3249 0.885 0.865 0.885 0.865 0.892 738,895 0.8750 0.00%
2010-12-17 0 1.340 1.340 1.360 1.330 1.360 200,000 269,160 1.3458 0.885 0.885 0.898 0.878 0.898 302,826 0.8888 0.00%
2010-12-16 0 1.340 1.330 1.340 1.330 1.360 780,000 1,045,540 1.3404 0.885 0.878 0.885 0.878 0.898 1,181,021 0.8853 -1.47%
2010-12-15 0 1.360 1.340 1.370 1.330 1.370 340,000 457,760 1.3464 0.898 0.885 0.905 0.878 0.905 514,804 0.8892 -1.45%
2010-12-14 0 1.380 1.350 1.380 1.350 1.390 960,000 1,302,860 1.3571 0.911 0.892 0.911 0.892 0.918 1,453,564 0.8963 0.73%
2010-12-13 0 1.370 1.350 1.370 1.350 1.390 1,350,000 1,830,680 1.3561 0.905 0.892 0.905 0.892 0.918 2,044,074 0.8956 -2.14%
2010-12-10 0 1.400 1.380 1.400 1.360 1.410 1,134,000 1,566,000 1.3810 0.925 0.911 0.925 0.898 0.931 1,717,023 0.9120 3.70%
2010-12-09 0 1.350 1.350 1.360 1.340 1.380 296,000 401,120 1.3551 0.892 0.892 0.898 0.885 0.911 448,182 0.8950 -1.46%
2010-12-08 0 1.370 1.350 1.370 1.340 1.400 1,528,000 2,081,400 1.3622 0.905 0.892 0.905 0.885 0.925 2,313,589 0.8996 -2.14%
2010-12-07 0 1.400 1.370 1.400 1.380 1.410 1,188,000 1,658,200 1.3958 0.925 0.905 0.925 0.911 0.931 1,798,786 0.9218 -0.71%
2010-12-06 0 1.410 1.410 1.420 1.360 1.420 1,972,000 2,742,820 1.3909 0.931 0.931 0.938 0.898 0.938 2,985,863 0.9186 -0.70%
2010-12-03 0 1.420 1.410 1.420 1.390 1.440 1,566,000 2,197,120 1.4030 0.938 0.931 0.938 0.918 0.951 2,371,126 0.9266 1.43%
2010-12-02 0 1.400 1.390 1.400 1.390 1.400 926,000 1,293,520 1.3969 0.925 0.918 0.925 0.918 0.925 1,402,084 0.9226 0.00%
2010-12-01 0 1.400 1.390 1.400 1.400 1.420 1,002,000 1,408,100 1.4053 0.925 0.918 0.925 0.925 0.938 1,517,158 0.9281 -1.41%
2010-11-30 0 1.420 1.410 1.420 1.390 1.460 2,236,000 3,172,180 1.4187 0.938 0.931 0.938 0.918 0.964 3,385,593 0.9370 2.16%
2010-11-29 0 1.390 1.380 1.390 1.370 1.410 692,000 956,400 1.3821 0.918 0.911 0.918 0.905 0.931 1,047,777 0.9128 0.00%
2010-11-26 0 1.390 1.380 1.390 1.380 1.450 676,000 947,940 1.4023 0.918 0.911 0.918 0.911 0.958 1,023,551 0.9261 -4.14%
2010-11-25 0 1.450 1.420 1.450 1.410 1.460 1,128,000 1,617,200 1.4337 0.958 0.938 0.958 0.931 0.964 1,707,938 0.9469 1.40%
2010-11-24 0 1.430 1.420 1.430 1.420 1.460 282,000 403,520 1.4309 0.944 0.938 0.944 0.938 0.964 426,984 0.9450 -1.38%
2010-11-23 0 1.450 1.440 1.450 1.440 1.490 1,340,000 1,961,360 1.4637 0.958 0.951 0.958 0.951 0.984 2,028,933 0.9667 -1.36%
2010-11-22 0 1.470 1.460 1.470 1.400 1.480 1,332,000 1,941,040 1.4572 0.971 0.964 0.971 0.925 0.977 2,016,820 0.9624 1.38%
2010-11-19 0 1.450 1.440 1.450 1.400 1.460 1,432,000 2,057,600 1.4369 0.958 0.951 0.958 0.925 0.964 2,168,233 0.9490 0.69%
2010-11-18 0 1.440 1.400 1.440 1.410 1.460 1,676,000 2,409,780 1.4378 0.951 0.925 0.951 0.931 0.964 2,537,681 0.9496 2.13%
2010-11-17 0 1.410 1.410 1.420 1.370 1.430 2,396,000 3,373,820 1.4081 0.931 0.931 0.938 0.905 0.944 3,627,854 0.9300 1.44%
2010-11-16 0 1.390 1.370 1.380 1.360 1.400 708,000 977,600 1.3808 0.918 0.905 0.911 0.898 0.925 1,072,004 0.9119 0.72%
2010-11-15 0 1.380 1.360 1.370 1.360 1.410 854,000 1,174,880 1.3757 0.911 0.898 0.905 0.898 0.931 1,293,066 0.9086 -2.13%
2010-11-12 0 1.410 1.400 1.410 1.370 1.450 1,428,000 2,008,760 1.4067 0.931 0.925 0.931 0.905 0.958 2,162,177 0.9290 -2.76%
2010-11-11 0 1.450 1.440 1.460 1.420 1.460 1,946,000 2,813,780 1.4459 0.958 0.951 0.964 0.938 0.964 2,946,496 0.9550 0.69%
2010-11-10 0 1.440 1.440 1.450 1.420 1.460 2,284,000 3,304,420 1.4468 0.951 0.951 0.958 0.938 0.964 3,458,271 0.9555 -2.70%
2010-11-09 0 1.480 1.460 1.470 1.400 1.480 2,774,000 4,006,740 1.4444 0.977 0.964 0.971 0.925 0.977 4,200,195 0.9539 2.07%
2010-11-08 0 1.450 1.440 1.450 1.390 1.460 2,862,000 4,104,580 1.4342 0.958 0.951 0.958 0.918 0.964 4,333,438 0.9472 -0.68%
2010-11-05 0 1.460 1.450 1.460 1.280 1.470 8,994,000 12,595,860 1.4005 0.964 0.958 0.964 0.845 0.971 13,618,078 0.9249 11.45%
2010-11-04 0 1.310 1.310 1.320 1.190 1.320 18,964,216 23,710,019 1.2503 0.865 0.865 0.872 0.786 0.872 28,714,274 0.8257 -0.76%
2010-11-03 0 1.320 1.300 1.310 1.250 1.320 5,636,810 7,240,024 1.2844 0.872 0.859 0.865 0.826 0.872 8,534,859 0.8483 3.13%
2010-11-02 0 1.280 1.270 1.280 1.240 1.360 7,711,474 9,893,896 1.2830 0.845 0.839 0.845 0.819 0.898 11,676,168 0.8474 -5.88%
2010-11-01 0 1.360 1.330 1.360 1.330 1.410 3,403,500 4,647,890 1.3656 0.898 0.878 0.898 0.878 0.931 5,153,339 0.9019 0.00%
2010-10-29 0 1.360 1.340 1.360 1.330 1.420 5,332,000 7,192,380 1.3489 0.898 0.885 0.898 0.878 0.938 8,073,337 0.8909 -5.56%
2010-10-28 0 1.440 1.400 1.440 1.360 1.460 5,608,000 7,867,000 1.4028 0.951 0.925 0.951 0.898 0.964 8,491,237 0.9265 -1.37%
2010-10-27 0 1.460 1.440 1.460 1.420 1.510 1,802,000 2,605,820 1.4461 0.964 0.951 0.964 0.938 0.997 2,728,461 0.9551 -2.67%
2010-10-26 0 1.500 1.490 1.500 1.480 1.510 1,204,000 1,789,600 1.4864 0.991 0.984 0.991 0.977 0.997 1,823,012 0.9817 0.00%
2010-10-25 0 1.500 1.490 1.500 1.490 1.520 536,000 806,200 1.5041 0.991 0.984 0.991 0.984 1.004 811,573 0.9934 1.35%
2010-10-22 0 1.480 1.480 1.490 1.460 1.510 1,428,000 2,122,660 1.4865 0.977 0.977 0.984 0.964 0.997 2,162,177 0.9817 0.68%
2010-10-21 0 1.470 1.430 1.470 1.430 1.480 2,542,000 3,699,500 1.4554 0.971 0.944 0.971 0.944 0.977 3,848,917 0.9612 2.08%
2010-10-20 0 1.440 1.430 1.440 1.420 1.450 2,682,000 3,829,700 1.4279 0.951 0.944 0.951 0.938 0.958 4,060,895 0.9431 -0.69%
2010-10-19 0 1.450 1.450 1.460 1.390 1.470 2,832,000 4,076,600 1.4395 0.958 0.958 0.964 0.918 0.971 4,288,014 0.9507 3.57%
2010-10-18 0 1.400 1.390 1.400 1.340 1.420 4,130,000 5,740,360 1.3899 0.925 0.918 0.925 0.885 0.938 6,253,354 0.9180 6.06%
2010-10-15 0 1.320 1.320 1.330 1.290 1.370 4,604,000 6,045,140 1.3130 0.872 0.872 0.878 0.852 0.905 6,971,051 0.8672 -1.49%
2010-10-14 0 1.340 1.320 1.340 1.300 1.430 5,570,000 7,523,380 1.3507 0.885 0.872 0.885 0.859 0.944 8,433,700 0.8921 -4.96%
2010-10-13 0 1.410 1.400 1.410 1.370 1.450 2,122,000 2,969,320 1.3993 0.931 0.925 0.931 0.905 0.958 3,212,982 0.9242 -1.40%
2010-10-12 0 1.430 1.410 1.430 1.410 1.450 766,000 1,094,900 1.4294 0.944 0.931 0.944 0.931 0.958 1,159,823 0.9440 2.14%
2010-10-11 0 1.400 1.400 1.410 1.400 1.490 2,380,000 3,427,820 1.4403 0.925 0.925 0.931 0.925 0.984 3,603,628 0.9512 -1.41%
2010-10-08 0 1.420 1.410 1.440 1.420 1.460 814,000 1,167,440 1.4342 0.938 0.931 0.951 0.938 0.964 1,232,501 0.9472 -0.70%
2010-10-07 0 1.430 1.430 1.440 1.430 1.490 612,000 882,540 1.4421 0.944 0.944 0.951 0.944 0.984 926,647 0.9524 -2.05%
2010-10-06 0 1.460 1.460 1.470 1.460 1.510 4,292,000 6,338,440 1.4768 0.964 0.964 0.971 0.964 0.997 6,498,643 0.9753 -3.95%
2010-10-05 0 1.520 1.530 1.540 1.500 1.560 1,058,000 1,602,760 1.5149 1.004 1.010 1.017 0.991 1.030 1,601,949 1.0005 -1.94%
2010-10-04 0 1.550 1.540 1.550 1.480 1.630 3,110,000 4,736,820 1.5231 1.024 1.017 1.024 0.977 1.077 4,708,942 1.0059 -2.52%
2010-09-30 0 1.590 1.580 1.590 1.570 1.670 2,072,000 3,364,060 1.6236 1.050 1.044 1.050 1.037 1.103 3,137,276 1.0723 -3.64%
2010-09-29 0 1.650 1.650 1.690 1.500 1.680 2,834,000 4,523,780 1.5963 1.090 1.090 1.116 0.991 1.110 4,291,042 1.0542 7.14%
2010-09-28 0 1.540 1.520 1.540 1.500 1.590 1,720,000 2,646,600 1.5387 1.017 1.004 1.017 0.991 1.050 2,604,302 1.0162 -0.65%
2010-09-27 0 1.550 1.550 1.560 1.540 1.600 388,000 605,920 1.5616 1.024 1.024 1.030 1.017 1.057 587,482 1.0314 -0.64%
2010-09-24 0 1.560 1.560 1.570 1.550 1.600 456,000 714,860 1.5677 1.030 1.030 1.037 1.024 1.057 690,443 1.0354 -0.64%
2010-09-22 0 1.570 1.550 1.570 1.550 1.590 568,000 885,320 1.5587 1.037 1.024 1.037 1.024 1.050 860,025 1.0294 1.29%
2010-09-21 0 1.550 1.560 1.570 1.550 1.640 1,276,000 2,008,580 1.5741 1.024 1.030 1.037 1.024 1.083 1,932,029 1.0396 -3.13%
2010-09-20 0 1.600 1.570 1.600 1.520 1.650 3,624,000 5,760,460 1.5895 1.057 1.037 1.057 1.004 1.090 5,487,204 1.0498 3.90%
2010-09-17 0 1.540 1.530 1.540 1.520 1.540 424,000 648,780 1.5301 1.017 1.010 1.017 1.004 1.017 641,991 1.0106 0.65%
2010-09-16 0 1.530 1.510 1.530 1.500 1.550 94,000 142,420 1.5151 1.010 0.997 1.010 0.991 1.024 142,328 1.0006 -1.29%
2010-09-15 0 1.550 1.530 1.550 1.470 1.550 626,000 943,660 1.5074 1.024 1.010 1.024 0.971 1.024 947,845 0.9956 2.65%
2010-09-14 0 1.510 1.490 1.510 1.450 1.560 588,000 887,860 1.5100 0.997 0.984 0.997 0.958 1.030 890,308 0.9973 0.67%
2010-09-13 0 1.500 1.480 1.520 1.470 1.520 462,000 692,160 1.4982 0.991 0.977 1.004 0.971 1.004 699,528 0.9895 -1.32%
2010-09-10 0 1.520 1.500 1.520 1.500 1.540 666,000 1,011,880 1.5193 1.004 0.991 1.004 0.991 1.017 1,008,410 1.0034 -0.65%
2010-09-09 0 1.530 1.520 1.530 1.520 1.550 608,000 929,060 1.5281 1.010 1.004 1.010 1.004 1.024 920,591 1.0092 -0.65%
2010-09-08 0 1.540 1.530 1.550 1.520 1.580 1,646,000 2,525,080 1.5341 1.017 1.010 1.024 1.004 1.044 2,492,257 1.0132 1.99%
2010-09-07 0 1.510 1.510 1.520 1.480 1.550 1,106,000 1,684,720 1.5233 0.997 0.997 1.004 0.977 1.024 1,674,627 1.0060 0.67%
2010-09-06 0 1.500 1.490 1.500 1.490 1.580 2,342,000 3,563,060 1.5214 0.991 0.984 0.991 0.984 1.044 3,546,091 1.0048 -1.96%
2010-09-03 0 1.530 1.510 1.530 1.390 1.560 4,824,000 7,254,960 1.5039 1.010 0.997 1.010 0.918 1.030 7,304,159 0.9933 11.68%
2010-09-02 0 1.370 1.360 1.370 1.340 1.370 280,000 378,000 1.3500 0.905 0.898 0.905 0.885 0.905 423,956 0.8916 2.24%
2010-09-01 0 1.340 1.350 1.360 1.320 1.380 560,000 753,660 1.3458 0.885 0.892 0.898 0.872 0.911 847,912 0.8888 1.52%
2010-08-31 0 1.320 1.320 1.350 1.310 1.350 182,000 241,860 1.3289 0.872 0.872 0.892 0.865 0.892 275,572 0.8777 0.76%
2010-08-30 0 1.310 1.310 1.330 1.280 1.340 2,334,000 3,080,900 1.3200 0.865 0.865 0.878 0.845 0.885 3,533,978 0.8718 1.55%
2010-08-27 0 1.290 1.240 1.270 1.250 1.320 562,000 711,980 1.2669 0.852 0.819 0.839 0.826 0.872 850,941 0.8367 0.00%
2010-08-26 0 1.290 1.290 1.300 1.270 1.350 786,000 1,015,660 1.2922 0.852 0.852 0.859 0.839 0.892 1,190,106 0.8534 -1.53%
2010-08-25 0 1.310 1.310 1.340 1.290 1.390 678,000 895,060 1.3201 0.865 0.865 0.885 0.852 0.918 1,026,580 0.8719 -3.68%
2010-08-24 0 1.360 1.340 1.360 1.330 1.390 394,000 533,400 1.3538 0.898 0.885 0.898 0.878 0.918 596,567 0.8941 -2.16%
2010-08-23 0 1.390 1.370 1.390 1.350 1.390 100,000 137,220 1.3722 0.918 0.905 0.918 0.892 0.918 151,413 0.9063 0.00%
2010-08-20 0 1.390 1.370 1.390 1.360 1.450 168,000 232,080 1.3814 0.918 0.905 0.918 0.898 0.958 254,374 0.9124 0.72%
2010-08-19 0 1.380 1.350 1.380 1.350 1.390 186,000 254,920 1.3705 0.911 0.892 0.911 0.892 0.918 281,628 0.9052 0.00%
2010-08-18 0 1.380 1.350 1.390 1.350 1.400 786,000 1,075,860 1.3688 0.911 0.892 0.918 0.892 0.925 1,190,106 0.9040 0.73%
2010-08-17 0 1.370 1.370 1.380 1.310 1.390 842,000 1,143,260 1.3578 0.905 0.905 0.911 0.865 0.918 1,274,897 0.8967 0.00%
2010-08-16 0 1.370 1.370 1.410 1.360 1.420 872,000 1,212,420 1.3904 0.905 0.905 0.931 0.898 0.938 1,320,321 0.9183 -0.72%
2010-08-13 0 1.380 1.360 1.380 1.330 1.380 288,000 388,020 1.3473 0.911 0.898 0.911 0.878 0.911 436,069 0.8898 1.47%
2010-08-12 0 1.360 1.360 1.370 1.330 1.420 882,000 1,201,260 1.3620 0.898 0.898 0.905 0.878 0.938 1,335,462 0.8995 -2.86%
2010-08-11 0 1.400 1.400 1.410 1.290 1.420 868,000 1,210,140 1.3942 0.925 0.925 0.931 0.852 0.938 1,314,264 0.9208 0.00%
2010-08-10 0 1.400 1.390 1.420 1.400 1.460 1,070,000 1,515,120 1.4160 0.925 0.918 0.938 0.925 0.964 1,620,118 0.9352 -4.11%
2010-08-09 0 1.460 1.440 1.460 1.410 1.460 308,000 444,680 1.4438 0.964 0.951 0.964 0.931 0.964 466,352 0.9535 0.69%
2010-08-06 0 1.450 1.450 1.460 1.400 1.450 604,800 866,280 1.4323 0.958 0.958 0.964 0.925 0.958 915,745 0.9460 0.00%
2010-08-05 0 1.450 1.450 1.460 1.440 1.490 750,000 1,100,560 1.4674 0.958 0.958 0.964 0.951 0.984 1,135,597 0.9691 -0.68%
2010-08-04 0 1.460 1.460 1.470 1.400 1.490 1,438,000 2,076,840 1.4443 0.964 0.964 0.971 0.925 0.984 2,177,318 0.9539 1.39%
2010-08-03 0 1.440 1.440 1.480 1.420 1.510 972,000 1,432,200 1.4735 0.951 0.951 0.977 0.938 0.997 1,471,734 0.9731 -4.00%
2010-08-02 0 1.500 1.500 1.510 1.480 1.540 1,554,000 2,332,620 1.5010 0.991 0.991 0.997 0.977 1.017 2,352,957 0.9914 0.00%
2010-07-30 0 1.500 1.500 1.510 1.400 1.510 922,000 1,368,860 1.4847 0.991 0.991 0.997 0.925 0.997 1,396,027 0.9805 0.67%
2010-07-29 0 1.490 1.490 1.500 1.440 1.500 468,000 693,540 1.4819 0.984 0.984 0.991 0.951 0.991 708,612 0.9787 0.68%
2010-07-28 0 1.480 1.480 1.490 1.440 1.490 676,000 994,880 1.4717 0.977 0.977 0.984 0.951 0.984 1,023,551 0.9720 2.07%
2010-07-27 0 1.450 1.450 1.470 1.440 1.570 348,000 510,020 1.4656 0.958 0.958 0.971 0.951 1.037 526,917 0.9679 0.69%
2010-07-26 0 1.440 1.430 1.470 1.440 1.480 640,000 931,780 1.4559 0.951 0.944 0.971 0.951 0.977 969,043 0.9615 -4.00%
2010-07-23 0 1.500 1.430 1.510 1.430 1.550 410,000 613,220 1.4957 0.991 0.944 0.997 0.944 1.024 620,793 0.9878 0.00%
2010-07-22 0 1.500 1.470 1.500 1.480 1.500 160,000 238,580 1.4911 0.991 0.971 0.991 0.977 0.991 242,261 0.9848 0.67%
2010-07-21 0 1.490 1.480 1.500 1.440 1.510 926,000 1,383,660 1.4942 0.984 0.977 0.991 0.951 0.997 1,402,084 0.9869 -0.67%
2010-07-20 0 1.500 1.480 1.500 1.480 1.600 3,012,000 4,567,860 1.5166 0.991 0.977 0.991 0.977 1.057 4,560,557 1.0016 -1.32%
2010-07-19 0 1.520 1.490 1.520 1.480 1.530 1,392,000 2,088,080 1.5001 1.004 0.984 1.004 0.977 1.010 2,107,668 0.9907 2.70%
2010-07-16 0 1.480 1.480 1.500 1.480 1.530 2,178,000 3,275,460 1.5039 0.977 0.977 0.991 0.977 1.010 3,297,774 0.9932 -1.33%
2010-07-15 0 1.500 1.500 1.520 1.500 1.560 1,908,000 2,898,360 1.5191 0.991 0.991 1.004 0.991 1.030 2,888,959 1.0033 -3.85%
2010-07-14 0 1.560 1.550 1.560 1.550 1.600 1,362,000 2,150,460 1.5789 1.030 1.024 1.030 1.024 1.057 2,062,244 1.0428 -4.88%
2010-07-13 0 1.640 1.590 1.640 1.590 1.670 1,856,000 3,019,780 1.6270 1.083 1.050 1.083 1.050 1.103 2,810,224 1.0746 2.50%
2010-07-12 0 1.600 1.590 1.630 1.600 1.660 1,272,000 2,064,460 1.6230 1.057 1.050 1.077 1.057 1.096 1,925,972 1.0719 -4.76%
2010-07-09 0 1.680 1.650 1.680 1.630 1.680 816,000 1,356,320 1.6622 1.110 1.090 1.110 1.077 1.110 1,235,529 1.0978 1.20%
2010-07-08 0 1.660 1.660 1.670 1.640 1.700 404,000 673,280 1.6665 1.096 1.096 1.103 1.083 1.123 611,708 1.1007 -2.35%
2010-07-07 0 1.700 1.630 1.730 1.620 1.730 292,000 484,800 1.6603 1.123 1.077 1.143 1.070 1.143 442,126 1.0965 5.59%
2010-07-06 0 1.610 1.610 1.640 1.610 1.660 232,000 379,500 1.6358 1.063 1.063 1.083 1.063 1.096 351,278 1.0803 -1.83%
2010-07-05 0 1.640 1.630 1.650 1.630 1.710 642,000 1,066,320 1.6609 1.083 1.077 1.090 1.077 1.129 972,071 1.0970 -4.09%
2010-07-02 0 1.710 1.680 1.710 1.680 1.730 828,000 1,424,820 1.7208 1.129 1.110 1.129 1.110 1.143 1,253,699 1.1365 -0.58%
2010-06-30 0 1.720 1.720 1.740 1.680 1.730 1,154,000 1,973,320 1.7100 1.136 1.136 1.149 1.110 1.143 1,747,305 1.1294 -0.58%
2010-06-29 0 1.730 1.710 1.730 1.710 1.740 440,000 760,200 1.7277 1.143 1.129 1.143 1.129 1.149 666,217 1.1411 0.00%
2010-06-28 0 1.730 1.700 1.730 1.700 1.750 644,000 1,115,580 1.7323 1.143 1.123 1.143 1.123 1.156 975,099 1.1441 0.58%
2010-06-25 0 1.720 1.720 1.730 1.700 1.750 776,000 1,341,120 1.7282 1.136 1.136 1.143 1.123 1.156 1,174,964 1.1414 -0.58%
2010-06-24 0 1.730 1.720 1.730 1.710 1.730 124,000 212,920 1.7171 1.143 1.136 1.143 1.129 1.143 187,752 1.1340 0.58%
2010-06-23 0 1.720 1.700 1.720 1.690 1.740 512,000 873,440 1.7059 1.136 1.123 1.136 1.116 1.149 775,234 1.1267 0.00%
2010-06-22 0 1.720 1.720 1.750 1.710 1.770 732,000 1,278,260 1.7463 1.136 1.136 1.156 1.129 1.169 1,108,343 1.1533 -2.82%
2010-06-21 0 1.770 1.750 1.770 1.700 1.800 650,000 1,137,500 1.7500 1.169 1.156 1.169 1.123 1.189 984,184 1.1558 1.14%
2010-06-18 0 1.750 1.750 1.760 1.720 1.760 142,000 246,820 1.7382 1.156 1.156 1.162 1.136 1.162 215,006 1.1480 -0.57%
2010-06-17 0 1.760 1.670 1.760 1.680 1.770 236,000 405,480 1.7181 1.162 1.103 1.162 1.110 1.169 357,335 1.1347 1.15%
2010-06-15 0 1.740 1.730 1.740 1.720 1.750 106,000 184,200 1.7377 1.149 1.143 1.149 1.136 1.156 160,498 1.1477 -0.57%
2010-06-14 0 1.750 1.720 1.750 1.720 1.760 222,000 387,480 1.7454 1.156 1.136 1.156 1.136 1.162 336,137 1.1527 -0.57%
2010-06-11 0 1.760 1.740 1.760 1.710 1.760 246,000 427,280 1.7369 1.162 1.149 1.162 1.129 1.162 372,476 1.1471 0.57%
2010-06-10 0 1.750 1.750 1.760 1.660 1.760 298,000 515,100 1.7285 1.156 1.156 1.162 1.096 1.162 451,211 1.1416 0.57%
2010-06-09 0 1.740 1.720 1.750 1.660 1.780 210,000 361,420 1.7210 1.149 1.136 1.156 1.096 1.176 317,967 1.1367 -0.57%
2010-06-08 0 1.750 1.710 1.780 1.750 1.780 294,000 515,680 1.7540 1.156 1.129 1.176 1.156 1.176 445,154 1.1584 0.00%
2010-06-07 0 1.750 1.720 1.760 1.610 1.780 392,000 666,920 1.7013 1.156 1.136 1.162 1.063 1.176 593,539 1.1236 -1.13%
2010-06-04 0 1.770 1.730 1.770 1.730 1.780 254,000 442,060 1.7404 1.169 1.143 1.169 1.143 1.176 384,589 1.1494 1.72%
2010-06-03 0 1.740 1.740 1.770 1.660 1.780 678,000 1,177,620 1.7369 1.149 1.149 1.169 1.096 1.176 1,026,580 1.1471 1.16%
2010-06-02 0 1.720 1.720 1.730 1.700 1.790 848,000 1,480,320 1.7457 1.136 1.136 1.143 1.123 1.182 1,283,982 1.1529 -3.37%
2010-06-01 0 1.780 1.750 1.780 1.760 1.800 148,000 263,760 1.7822 1.176 1.156 1.176 1.162 1.189 224,091 1.1770 1.71%
2010-05-31 0 1.750 1.750 1.800 1.690 1.840 4,170,000 7,362,360 1.7656 1.156 1.156 1.189 1.116 1.215 6,313,919 1.1661 0.86%
2010-05-28 0 1.760 1.700 1.760 1.650 1.780 498,000 857,500 1.7219 1.146 1.107 1.146 1.074 1.159 764,901 1.1211 -0.56%
2010-05-27 0 1.770 1.700 1.770 1.650 1.780 3,624,000 6,235,520 1.7206 1.152 1.107 1.152 1.074 1.159 5,566,271 1.1202 4.73%
2010-05-26 0 1.690 1.680 1.690 1.610 1.700 268,000 444,300 1.6578 1.100 1.094 1.100 1.048 1.107 411,634 1.0794 0.60%
2010-05-25 0 1.680 1.700 1.730 1.580 1.730 790,000 1,285,700 1.6275 1.094 1.107 1.126 1.029 1.126 1,213,398 1.0596 -2.33%
2010-05-24 0 1.720 1.700 1.720 1.580 1.750 544,000 936,940 1.7223 1.120 1.107 1.120 1.029 1.139 835,555 1.1213 -3.37%
2010-05-20 0 1.780 1.690 1.780 1.400 1.780 2,198,000 3,394,980 1.5446 1.159 1.100 1.159 0.911 1.159 3,376,011 1.0056 5.95%
2010-05-19 0 1.680 1.620 1.680 1.620 1.700 242,000 398,040 1.6448 1.094 1.055 1.094 1.055 1.107 371,699 1.0709 1.20%
2010-05-18 0 1.660 1.650 1.690 1.640 1.750 312,000 521,880 1.6727 1.081 1.074 1.100 1.068 1.139 479,215 1.0890 0.00%
2010-05-17 0 1.660 1.650 1.660 1.650 1.780 770,000 1,318,360 1.7122 1.081 1.074 1.081 1.074 1.159 1,182,679 1.1147 -1.19%
2010-05-14 0 1.680 1.660 1.690 1.600 1.760 1,334,000 2,246,780 1.6842 1.094 1.081 1.100 1.042 1.146 2,048,953 1.0966 -4.00%
2010-05-13 0 1.750 1.750 1.770 1.740 1.830 1,966,000 3,518,820 1.7898 1.139 1.139 1.152 1.133 1.191 3,019,671 1.1653 -2.78%
2010-05-12 0 1.800 1.780 1.800 1.720 2.090 4,706,000 8,772,620 1.8641 1.172 1.159 1.172 1.120 1.361 7,228,165 1.2137 -10.00%
2010-05-11 1 - - - - - 0 0 - 1.302 - - - - 0 - 0.00%
2010-05-10 0 2.000 1.980 2.000 1.500 2.100 4,518,000 7,759,000 1.7174 1.302 1.289 1.302 0.977 1.367 6,939,407 1.1181 36.05%
2010-05-07 0 1.470 1.440 1.470 1.440 1.550 1,216,000 1,785,820 1.4686 0.957 0.938 0.957 0.938 1.009 1,867,711 0.9562 -3.92%
2010-05-06 0 1.530 1.530 1.550 1.530 1.720 1,302,000 2,053,100 1.5769 0.996 0.996 1.009 0.996 1.120 1,999,803 1.0267 -10.53%
2010-05-05 0 1.710 1.700 1.730 1.700 1.770 814,000 1,394,200 1.7128 1.113 1.107 1.126 1.107 1.152 1,250,261 1.1151 -2.29%
2010-05-04 0 1.750 1.740 1.750 1.750 1.800 744,000 1,318,560 1.7723 1.139 1.133 1.139 1.139 1.172 1,142,744 1.1539 -0.57%
2010-05-03 0 1.760 1.760 1.780 1.760 1.800 444,000 793,900 1.7881 1.146 1.146 1.159 1.146 1.172 681,960 1.1641 -1.12%
2010-04-30 0 1.780 1.770 1.790 1.750 1.790 212,000 374,760 1.7677 1.159 1.152 1.165 1.139 1.165 325,621 1.1509 0.00%
2010-04-29 0 1.780 1.760 1.780 1.750 1.800 1,802,000 3,209,420 1.7810 1.159 1.146 1.159 1.139 1.172 2,767,776 1.1596 0.00%
2010-04-28 0 1.780 1.780 1.790 1.780 1.860 1,696,000 3,074,080 1.8125 1.159 1.159 1.165 1.159 1.211 2,604,966 1.1801 -3.26%
2010-04-27 0 1.840 1.800 1.850 1.700 1.870 1,588,000 2,857,320 1.7993 1.198 1.172 1.204 1.107 1.217 2,439,083 1.1715 6.98%
2010-04-26 0 1.720 1.720 1.730 1.680 1.730 993,000 1,699,650 1.7116 1.120 1.120 1.126 1.094 1.126 1,525,195 1.1144 0.58%
2010-04-23 0 1.710 1.700 1.710 1.670 1.770 490,000 840,720 1.7158 1.113 1.107 1.113 1.087 1.152 752,614 1.1171 -3.39%
2010-04-22 0 1.770 1.760 1.780 1.740 1.790 444,000 780,880 1.7587 1.152 1.146 1.159 1.133 1.165 681,960 1.1451 0.00%
2010-04-21 0 1.770 1.770 1.800 1.770 1.810 450,000 803,840 1.7863 1.152 1.152 1.172 1.152 1.178 691,176 1.1630 0.00%
2010-04-20 0 1.770 1.760 1.770 1.730 1.840 714,000 1,259,900 1.7646 1.152 1.146 1.152 1.126 1.198 1,096,666 1.1488 1.72%
2010-04-19 0 1.740 1.730 1.740 1.720 1.870 1,360,000 2,415,960 1.7764 1.133 1.126 1.133 1.120 1.217 2,088,887 1.1566 -6.95%
2010-04-16 0 1.870 1.880 1.900 1.860 1.930 1,012,000 1,906,100 1.8835 1.217 1.224 1.237 1.211 1.257 1,554,378 1.2263 -3.61%
2010-04-15 0 1.940 1.930 1.940 1.930 1.950 712,000 1,378,460 1.9360 1.263 1.257 1.263 1.257 1.270 1,093,594 1.2605 -1.02%
2010-04-14 0 1.960 1.950 1.960 1.940 1.980 1,072,000 2,100,700 1.9596 1.276 1.270 1.276 1.263 1.289 1,646,535 1.2758 -1.01%
2010-04-13 0 1.980 1.970 1.980 1.960 2.000 1,066,000 2,106,060 1.9757 1.289 1.283 1.289 1.276 1.302 1,637,319 1.2863 0.00%
2010-04-12 0 1.980 1.970 1.980 1.960 2.000 2,360,000 4,666,720 1.9774 1.289 1.283 1.289 1.276 1.302 3,624,834 1.2874 0.51%
2010-04-09 0 1.970 1.970 1.990 1.970 2.000 890,000 1,762,520 1.9804 1.283 1.283 1.296 1.283 1.302 1,366,993 1.2893 -1.01%
2010-04-08 0 1.990 1.970 1.990 1.960 2.000 1,753,000 3,461,290 1.9745 1.296 1.283 1.296 1.276 1.302 2,692,515 1.2855 0.51%
2010-04-07 0 1.980 1.970 2.000 1.960 2.020 2,742,000 5,437,160 1.9829 1.289 1.283 1.302 1.276 1.315 4,211,566 1.2910 -1.00%
2010-04-01 0 2.000 1.980 2.000 1.970 2.050 7,974,000 15,926,640 1.9973 1.302 1.289 1.302 1.283 1.335 12,247,639 1.3004 1.01%
2010-03-31 0 1.980 1.980 2.000 1.950 2.010 5,118,000 10,130,940 1.9795 1.289 1.289 1.302 1.270 1.309 7,860,975 1.2888 0.51%
2010-03-30 0 1.970 1.950 1.970 1.940 1.980 1,332,000 2,610,880 1.9601 1.283 1.270 1.283 1.263 1.289 2,045,881 1.2762 1.03%
2010-03-29 0 1.950 1.940 1.970 1.930 1.980 802,000 1,571,960 1.9600 1.270 1.263 1.283 1.257 1.289 1,231,829 1.2761 0.52%
2010-03-26 0 1.940 1.930 1.950 1.940 1.980 2,864,000 5,586,100 1.9505 1.263 1.257 1.270 1.263 1.289 4,398,951 1.2699 -2.02%
2010-03-25 0 1.980 1.960 1.980 1.940 2.000 772,000 1,518,720 1.9673 1.289 1.276 1.289 1.263 1.302 1,185,751 1.2808 1.54%
2010-03-24 0 1.950 1.950 1.960 1.950 1.980 872,000 1,708,300 1.9591 1.270 1.270 1.276 1.270 1.289 1,339,345 1.2755 0.00%
2010-03-23 0 1.950 1.940 1.950 1.940 2.000 1,692,000 3,316,560 1.9601 1.270 1.263 1.270 1.263 1.302 2,598,822 1.2762 -2.01%
2010-03-22 0 1.990 1.970 1.990 1.970 2.030 3,210,000 6,416,900 1.9990 1.296 1.283 1.296 1.283 1.322 4,930,389 1.3015 -0.50%
2010-03-19 0 2.000 1.980 2.000 1.940 2.010 2,936,800 5,819,860 1.9817 1.302 1.289 1.302 1.263 1.309 4,510,768 1.2902 2.56%
2010-03-18 0 1.950 1.950 1.980 1.950 2.010 2,172,000 4,309,100 1.9839 1.270 1.270 1.289 1.270 1.309 3,336,076 1.2917 -1.52%
2010-03-17 0 1.980 1.980 2.000 1.970 2.040 2,224,000 4,447,960 2.0000 1.289 1.289 1.302 1.283 1.328 3,415,945 1.3021 0.00%
2010-03-16 0 1.980 1.980 2.000 1.970 2.010 3,256,000 6,485,340 1.9918 1.289 1.289 1.302 1.283 1.309 5,001,042 1.2968 -0.50%
2010-03-15 0 1.990 1.990 2.000 1.990 2.040 3,438,000 6,917,700 2.0121 1.296 1.296 1.302 1.296 1.328 5,280,585 1.3100 -0.50%
2010-03-12 0 2.000 1.980 2.000 1.960 2.020 1,400,000 2,791,020 1.9936 1.302 1.289 1.302 1.276 1.315 2,150,325 1.2980 1.01%
2010-03-11 0 1.980 1.980 2.000 1.950 2.000 1,110,000 2,195,220 1.9777 1.289 1.289 1.302 1.270 1.302 1,704,901 1.2876 -1.00%
2010-03-10 0 2.000 2.000 2.020 1.980 2.040 3,046,000 6,071,560 1.9933 1.302 1.302 1.315 1.289 1.328 4,678,494 1.2978 0.00%
2010-03-09 0 2.000 2.010 2.040 1.980 2.050 2,792,000 5,595,000 2.0039 1.302 1.309 1.328 1.289 1.335 4,288,363 1.3047 -1.96%
2010-03-08 0 2.040 2.040 2.070 2.020 2.110 1,408,000 2,929,900 2.0809 1.328 1.328 1.348 1.315 1.374 2,162,613 1.3548 -1.92%
2010-03-05 0 2.080 2.070 2.120 2.070 2.120 1,352,000 2,823,800 2.0886 1.354 1.348 1.380 1.348 1.380 2,076,600 1.3598 0.97%
2010-03-04 0 2.060 2.050 2.100 2.020 2.150 1,296,000 2,678,320 2.0666 1.341 1.335 1.367 1.315 1.400 1,990,587 1.3455 -2.83%
2010-03-03 0 2.120 2.110 2.130 2.110 2.150 665,000 1,415,250 2.1282 1.380 1.374 1.387 1.374 1.400 1,021,405 1.3856 0.47%
2010-03-02 0 2.110 2.110 2.120 2.100 2.150 544,000 1,152,640 2.1188 1.374 1.374 1.380 1.367 1.400 835,555 1.3795 1.93%
2010-03-01 0 2.070 2.060 2.070 2.020 2.190 1,358,000 2,853,960 2.1016 1.348 1.341 1.348 1.315 1.426 2,085,816 1.3683 1.97%
2010-02-26 0 2.030 2.000 2.030 1.930 2.030 2,156,000 4,253,000 1.9726 1.322 1.302 1.322 1.257 1.322 3,311,501 1.2843 1.50%
2010-02-25 0 2.000 1.980 2.000 1.980 2.050 1,044,000 2,098,800 2.0103 1.302 1.289 1.302 1.289 1.335 1,603,528 1.3089 -0.50%
2010-02-24 0 2.010 2.000 2.030 1.980 2.030 402,000 807,380 2.0084 1.309 1.302 1.322 1.289 1.322 617,451 1.3076 0.50%
2010-02-23 0 2.000 2.020 2.030 1.980 2.050 796,000 1,609,200 2.0216 1.302 1.315 1.322 1.289 1.335 1,222,614 1.3162 -1.48%
2010-02-22 0 2.030 2.030 2.050 2.000 2.080 3,052,000 6,138,400 2.0113 1.322 1.322 1.335 1.302 1.354 4,687,709 1.3095 -2.87%
2010-02-19 0 2.090 2.080 2.100 2.030 2.190 444,000 923,380 2.0797 1.361 1.354 1.367 1.322 1.426 681,960 1.3540 -0.48%
2010-02-18 0 2.100 2.100 2.130 2.100 2.190 54,000 115,480 2.1385 1.367 1.367 1.387 1.367 1.426 82,941 1.3923 -4.55%
2010-02-17 0 2.200 2.130 2.210 2.100 2.210 312,000 673,960 2.1601 1.432 1.387 1.439 1.367 1.439 479,215 1.4064 2.80%
2010-02-12 0 2.140 2.100 2.140 2.050 2.180 410,000 871,860 2.1265 1.393 1.367 1.393 1.335 1.419 629,738 1.3845 2.39%
2010-02-11 0 2.090 2.090 2.130 2.080 2.140 532,000 1,115,440 2.0967 1.361 1.361 1.387 1.354 1.393 817,124 1.3651 -1.88%
2010-02-10 0 2.130 2.060 2.130 2.060 2.200 14,636,000 32,062,760 2.1907 1.387 1.341 1.387 1.341 1.432 22,480,116 1.4263 -0.93%
2010-02-09 0 2.150 2.100 2.150 2.100 2.160 452,000 959,580 2.1230 1.400 1.367 1.400 1.367 1.406 694,248 1.3822 0.00%
2010-02-08 0 2.150 2.140 2.150 2.100 2.170 434,000 921,180 2.1225 1.400 1.393 1.400 1.367 1.413 666,601 1.3819 -2.27%
2010-02-05 0 2.200 2.120 2.200 2.070 2.200 1,266,000 2,696,340 2.1298 1.432 1.380 1.432 1.348 1.432 1,944,508 1.3866 2.33%
2010-02-04 0 2.150 2.140 2.150 2.140 2.200 692,000 1,496,880 2.1631 1.400 1.393 1.400 1.393 1.432 1,062,875 1.4083 -1.38%
2010-02-03 0 2.180 2.170 2.200 2.170 2.270 782,000 1,704,860 2.1801 1.419 1.413 1.432 1.413 1.478 1,201,110 1.4194 -1.80%
2010-02-02 0 2.220 2.200 2.220 2.150 2.280 1,956,000 4,286,460 2.1914 1.445 1.432 1.445 1.400 1.484 3,004,312 1.4268 1.83%
2010-02-01 0 2.180 2.180 2.200 2.160 2.300 5,750,000 12,801,800 2.2264 1.419 1.419 1.432 1.406 1.497 8,831,693 1.4495 0.46%
2010-01-29 0 2.170 2.150 2.160 2.110 2.190 2,620,000 5,618,560 2.1445 1.413 1.400 1.406 1.374 1.426 4,024,180 1.3962 1.40%
2010-01-28 0 2.140 2.130 2.140 2.110 2.230 1,324,000 2,854,440 2.1559 1.393 1.387 1.393 1.374 1.452 2,033,593 1.4036 1.90%
2010-01-27 0 2.100 2.090 2.100 2.050 2.130 1,796,000 3,726,400 2.0748 1.367 1.361 1.367 1.335 1.387 2,758,560 1.3508 1.94%
2010-01-26 0 2.060 2.010 2.060 2.010 2.220 1,702,000 3,553,280 2.0877 1.341 1.309 1.341 1.309 1.445 2,614,181 1.3592 -2.83%
2010-01-25 0 2.120 2.090 2.120 2.030 2.180 394,000 825,560 2.0953 1.380 1.361 1.380 1.322 1.419 605,163 1.3642 -1.40%
2010-01-22 0 2.150 2.150 2.170 2.140 2.260 1,318,000 2,852,500 2.1643 1.400 1.400 1.413 1.393 1.471 2,024,378 1.4091 -4.44%
2010-01-21 0 2.250 2.240 2.250 2.230 2.330 1,283,000 2,892,150 2.2542 1.465 1.458 1.465 1.452 1.517 1,970,620 1.4676 -1.75%
2010-01-20 0 2.290 2.290 2.300 2.270 2.330 3,022,000 6,949,260 2.2996 1.491 1.491 1.497 1.478 1.517 4,641,631 1.4972 -1.29%
2010-01-19 0 2.320 2.310 2.320 2.280 2.350 2,604,000 6,006,040 2.3065 1.510 1.504 1.510 1.484 1.530 3,999,605 1.5017 0.43%
2010-01-18 0 2.310 2.320 2.330 2.280 2.440 6,628,000 15,447,840 2.3307 1.504 1.510 1.517 1.484 1.589 10,180,255 1.5174 -5.71%
2010-01-15 1 - - - - - 0 0 - 1.595 - - - - 0 - 0.00%
2010-01-14 0 2.450 2.440 2.450 2.400 2.460 5,810,000 14,133,900 2.4327 1.595 1.589 1.595 1.563 1.602 8,923,850 1.5838 1.24%
2010-01-13 0 2.420 2.370 2.420 2.360 2.470 4,998,000 12,009,960 2.4030 1.576 1.543 1.576 1.537 1.608 7,676,661 1.5645 -2.42%
2010-01-12 0 2.480 2.470 2.480 2.150 2.540 16,368,000 39,509,520 2.4138 1.615 1.608 1.615 1.400 1.654 25,140,375 1.5716 15.89%
2010-01-11 0 2.140 2.140 2.150 1.980 2.150 3,472,000 7,107,880 2.0472 1.393 1.393 1.400 1.289 1.400 5,332,807 1.3329 7.00%
2010-01-08 0 2.000 1.980 2.000 1.950 2.000 1,054,000 2,086,200 1.9793 1.302 1.289 1.302 1.270 1.302 1,618,888 1.2887 0.50%
2010-01-07 0 1.990 1.990 2.000 1.950 2.020 1,214,000 2,399,180 1.9763 1.296 1.296 1.302 1.270 1.315 1,864,639 1.2867 -0.50%
2010-01-06 0 2.000 1.980 2.000 1.960 2.030 1,814,000 3,606,520 1.9882 1.302 1.289 1.302 1.276 1.322 2,786,207 1.2944 0.00%
2010-01-05 0 2.000 1.990 2.000 1.990 2.050 1,040,000 2,086,680 2.0064 1.302 1.296 1.302 1.296 1.335 1,597,385 1.3063 -0.50%
2010-01-04 0 2.010 2.020 2.030 2.000 2.090 968,000 1,959,140 2.0239 1.309 1.315 1.322 1.302 1.361 1,486,796 1.3177 -2.90%
2009-12-31 0 2.070 2.060 2.090 2.030 2.100 930,000 1,920,120 2.0646 1.348 1.341 1.361 1.322 1.367 1,428,430 1.3442 0.98%
2009-12-30 0 2.050 2.040 2.060 1.980 2.080 1,330,000 2,679,340 2.0145 1.335 1.328 1.341 1.289 1.354 2,042,809 1.3116 2.50%
2009-12-29 0 2.000 2.000 2.010 1.990 2.050 546,000 1,098,800 2.0125 1.302 1.302 1.309 1.296 1.335 838,627 1.3102 -0.50%
2009-12-28 0 2.010 1.990 2.010 1.980 2.050 730,000 1,464,880 2.0067 1.309 1.296 1.309 1.289 1.335 1,121,241 1.3065 1.01%
2009-12-24 0 1.990 1.900 1.990 1.910 1.990 194,000 378,600 1.9515 1.296 1.237 1.296 1.244 1.296 297,974 1.2706 1.02%
2009-12-23 0 1.970 1.900 1.980 1.900 1.990 610,000 1,182,640 1.9388 1.283 1.237 1.289 1.237 1.296 936,927 1.2623 -0.51%
2009-12-22 0 1.980 1.950 1.980 1.940 2.030 374,000 736,080 1.9681 1.289 1.270 1.289 1.263 1.322 574,444 1.2814 0.00%
2009-12-21 0 1.980 1.980 2.000 1.950 2.080 250,000 500,760 2.0030 1.289 1.289 1.302 1.270 1.354 383,987 1.3041 2.59%
2009-12-18 0 1.930 1.930 1.950 1.900 2.020 1,106,000 2,146,020 1.9403 1.257 1.257 1.270 1.237 1.315 1,698,757 1.2633 -4.46%
2009-12-17 0 2.020 2.010 2.020 1.960 2.130 2,960,000 5,986,480 2.0225 1.315 1.309 1.315 1.276 1.387 4,546,402 1.3168 -4.27%
2009-12-16 0 2.110 2.090 2.110 2.050 2.180 1,228,000 2,585,880 2.1058 1.374 1.361 1.374 1.335 1.419 1,886,143 1.3710 -1.86%
2009-12-15 0 2.150 2.140 2.150 2.110 2.190 2,180,000 4,651,940 2.1339 1.400 1.393 1.400 1.374 1.426 3,348,364 1.3893 -1.83%
2009-12-14 0 2.190 2.190 2.200 2.180 2.270 1,108,000 2,458,600 2.2190 1.426 1.426 1.432 1.419 1.478 1,701,829 1.4447 -3.10%
2009-12-11 0 2.260 2.250 2.260 2.240 2.310 1,936,000 4,420,400 2.2833 1.471 1.465 1.471 1.458 1.504 2,973,593 1.4866 0.44%
2009-12-10 0 2.250 2.240 2.250 2.160 2.290 2,290,000 5,060,860 2.2100 1.465 1.458 1.465 1.406 1.491 3,517,318 1.4388 1.81%
2009-12-09 0 2.210 2.180 2.210 2.140 2.330 18,149,200 36,970,820 2.0370 1.439 1.419 1.439 1.393 1.517 27,876,203 1.3263 -2.64%
2009-12-08 0 2.270 2.250 2.290 2.190 2.560 64,114,000 134,407,100 2.0964 1.478 1.465 1.491 1.426 1.667 98,475,685 1.3649 -8.84%
2009-12-07 1 - - - - - 0 0 - 1.621 - - - - 0 - 0.00%
2009-12-04 0 2.490 2.470 2.530 2.380 2.500 2,632,000 6,361,860 2.4171 1.621 1.608 1.647 1.550 1.628 4,042,612 1.5737 5.06%
2009-12-03 0 2.370 2.340 2.370 2.310 2.370 892,000 2,085,840 2.3384 1.543 1.523 1.543 1.504 1.543 1,370,064 1.5224 1.28%
2009-12-02 0 2.340 2.340 2.350 2.320 2.400 534,000 1,261,720 2.3628 1.523 1.523 1.530 1.510 1.563 820,196 1.5383 1.30%
2009-12-01 0 2.310 2.300 2.330 2.290 2.360 650,000 1,508,020 2.3200 1.504 1.497 1.517 1.491 1.537 998,365 1.5105 -2.12%
2009-11-30 0 2.360 2.300 2.360 2.280 2.380 794,000 1,833,840 2.3096 1.537 1.497 1.537 1.484 1.550 1,219,542 1.5037 2.16%
2009-11-27 0 2.310 2.290 2.310 2.260 2.370 1,074,000 2,476,640 2.3060 1.504 1.491 1.504 1.471 1.543 1,649,607 1.5014 -1.70%
2009-11-26 0 2.350 2.330 2.350 2.300 2.400 694,000 1,645,200 2.3706 1.530 1.517 1.530 1.497 1.563 1,065,947 1.5434 -2.08%
2009-11-25 0 2.400 2.400 2.410 2.370 2.440 1,276,000 3,048,560 2.3892 1.563 1.563 1.569 1.543 1.589 1,959,868 1.5555 1.69%
2009-11-24 0 2.360 2.360 2.370 2.310 2.370 828,000 1,938,960 2.3417 1.537 1.537 1.543 1.504 1.543 1,271,764 1.5246 0.43%
2009-11-23 0 2.350 2.340 2.350 2.320 2.370 1,024,000 2,399,420 2.3432 1.530 1.523 1.530 1.510 1.543 1,572,809 1.5256 -0.84%
2009-11-20 0 2.370 2.360 2.370 2.330 2.410 838,000 1,974,980 2.3568 1.543 1.537 1.543 1.517 1.569 1,287,123 1.5344 -0.84%
2009-11-19 0 2.390 2.390 2.400 2.380 2.450 754,000 1,818,540 2.4119 1.556 1.556 1.563 1.550 1.595 1,158,104 1.5703 -0.42%
2009-11-18 0 2.400 2.390 2.410 2.340 2.480 1,588,000 3,801,440 2.3939 1.563 1.556 1.569 1.523 1.615 2,439,083 1.5586 -2.04%
2009-11-17 0 2.450 2.430 2.460 2.430 2.510 752,000 1,842,280 2.4498 1.595 1.582 1.602 1.582 1.634 1,155,032 1.5950 -0.81%
2009-11-16 0 2.470 2.480 2.490 2.470 2.530 764,000 1,896,040 2.4817 1.608 1.615 1.621 1.608 1.647 1,173,463 1.6158 -2.76%
2009-11-13 0 2.540 2.550 2.560 2.360 2.550 2,194,000 5,515,120 2.5137 1.654 1.660 1.667 1.537 1.660 3,369,867 1.6366 3.25%
2009-11-12 0 2.460 2.460 2.480 2.440 2.590 1,710,000 4,286,240 2.5066 1.602 1.602 1.615 1.589 1.686 2,626,469 1.6319 0.00%
2009-11-11 0 2.460 2.440 2.460 2.400 2.570 1,496,000 3,692,380 2.4682 1.602 1.589 1.602 1.563 1.673 2,297,776 1.6069 -1.20%
2009-11-10 0 2.490 2.490 2.500 2.490 2.550 1,472,000 3,700,320 2.5138 1.621 1.621 1.628 1.621 1.660 2,260,914 1.6366 -1.97%
2009-11-09 0 2.540 2.520 2.540 2.510 2.600 1,092,000 2,782,140 2.5477 1.654 1.641 1.654 1.634 1.693 1,677,254 1.6587 -0.78%
2009-11-06 0 2.560 2.540 2.560 2.500 2.630 2,813,000 7,196,050 2.5581 1.667 1.654 1.667 1.628 1.712 4,320,618 1.6655 -0.78%
2009-11-05 0 2.580 2.580 2.590 2.530 2.600 4,088,000 10,513,720 2.5718 1.680 1.680 1.686 1.647 1.693 6,278,950 1.6744 2.38%
2009-11-04 0 2.520 2.510 2.520 2.510 2.580 1,402,000 3,575,320 2.5502 1.641 1.634 1.641 1.634 1.680 2,153,397 1.6603 -1.95%
2009-11-03 0 2.570 2.560 2.580 2.510 2.630 3,651,000 9,380,310 2.5692 1.673 1.667 1.680 1.634 1.712 5,607,741 1.6727 3.21%
2009-11-02 0 2.490 2.480 2.490 2.270 2.510 1,878,000 4,559,760 2.4280 1.621 1.615 1.621 1.478 1.634 2,884,508 1.5808 5.06%
2009-10-30 0 2.370 2.360 2.370 2.300 2.420 2,202,000 5,234,580 2.3772 1.543 1.537 1.543 1.497 1.576 3,382,155 1.5477 3.04%
2009-10-29 0 2.300 2.280 2.300 2.220 2.320 2,543,000 5,804,080 2.2824 1.497 1.484 1.497 1.445 1.510 3,905,912 1.4860 0.44%
2009-10-28 0 2.290 2.270 2.290 2.190 2.390 3,326,000 7,592,420 2.2827 1.491 1.478 1.491 1.426 1.556 5,108,559 1.4862 -4.58%
2009-10-27 0 2.400 2.380 2.400 2.370 2.520 1,854,000 4,484,700 2.4189 1.563 1.550 1.563 1.543 1.641 2,847,645 1.5749 -2.04%
2009-10-23 0 2.450 2.440 2.450 2.420 2.590 1,530,000 3,828,620 2.5024 1.595 1.589 1.595 1.576 1.686 2,349,998 1.6292 -0.81%
2009-10-22 0 2.470 2.460 2.470 2.450 2.480 638,000 1,568,660 2.4587 1.608 1.602 1.608 1.595 1.615 979,934 1.6008 -0.80%
2009-10-21 0 2.490 2.470 2.500 2.410 2.490 2,054,000 5,040,600 2.4540 1.621 1.608 1.628 1.569 1.621 3,154,834 1.5977 0.81%
2009-10-20 0 2.470 2.460 2.470 2.440 2.520 1,944,000 4,796,240 2.4672 1.608 1.602 1.608 1.589 1.641 2,985,880 1.6063 -0.80%
2009-10-19 0 2.490 2.470 2.490 2.460 2.590 2,296,000 5,742,560 2.5011 1.621 1.608 1.621 1.602 1.686 3,526,534 1.6284 -3.86%
2009-10-16 0 2.590 2.590 2.600 2.580 2.600 1,080,000 2,799,800 2.5924 1.686 1.686 1.693 1.680 1.693 1,658,822 1.6878 0.39%
2009-10-15 0 2.580 2.580 2.590 2.570 2.630 1,508,000 3,919,220 2.5990 1.680 1.680 1.686 1.673 1.712 2,316,208 1.6921 -0.39%
2009-10-14 0 2.590 2.590 2.610 2.590 2.640 1,864,000 4,870,780 2.6131 1.686 1.686 1.699 1.686 1.719 2,863,005 1.7013 -1.52%
2009-10-13 0 2.630 2.630 2.640 2.630 2.690 2,628,000 6,978,140 2.6553 1.712 1.712 1.719 1.712 1.751 4,036,468 1.7288 -0.38%
2009-10-12 0 2.640 2.640 2.650 2.550 2.690 3,914,000 10,369,680 2.6494 1.719 1.719 1.725 1.660 1.751 6,011,695 1.7249 1.15%
2009-10-09 0 2.610 2.620 2.650 2.580 2.680 4,062,000 10,662,260 2.6249 1.699 1.706 1.725 1.680 1.745 6,239,015 1.7090 -0.38%
2009-10-08 0 2.620 2.600 2.620 2.580 2.790 7,278,000 19,364,100 2.6606 1.706 1.693 1.706 1.680 1.816 11,178,620 1.7322 3.56%
2009-10-07 0 2.530 2.530 2.540 2.530 2.600 3,416,000 8,760,500 2.5645 1.647 1.647 1.654 1.647 1.693 5,246,794 1.6697 0.80%
2009-10-06 0 2.510 2.500 2.520 2.410 2.590 3,514,000 8,666,380 2.4662 1.634 1.628 1.641 1.569 1.686 5,397,317 1.6057 -1.18%
2009-10-05 0 2.540 2.500 2.530 2.490 2.700 2,908,000 7,475,100 2.5705 1.654 1.628 1.647 1.621 1.758 4,466,533 1.6736 -4.15%
2009-10-02 0 2.650 2.640 2.650 2.590 2.680 2,150,000 5,672,900 2.6386 1.725 1.719 1.725 1.686 1.745 3,302,285 1.7179 -1.49%
2009-09-30 0 2.690 2.680 2.690 2.640 2.780 2,550,000 6,869,780 2.6940 1.751 1.745 1.751 1.719 1.810 3,916,664 1.7540 1.13%
2009-09-29 0 2.660 2.630 2.660 2.620 2.800 5,324,000 14,361,120 2.6974 1.732 1.712 1.732 1.706 1.823 8,177,380 1.7562 1.92%
2009-09-28 0 2.610 2.610 2.670 2.490 2.810 14,956,000 40,040,480 2.6772 1.699 1.699 1.738 1.621 1.829 22,971,618 1.7430 0.77%
2009-09-25 0 2.590 2.550 2.590 2.200 2.590 6,232,000 14,662,520 2.3528 1.686 1.660 1.686 1.432 1.686 9,572,020 1.5318 12.12%
2009-09-24 0 2.310 2.310 2.320 2.150 2.610 14,623,000 34,342,400 2.3485 1.504 1.504 1.510 1.400 1.699 22,460,148 1.5290 -14.13%
2009-09-23 0 2.690 2.690 2.700 2.650 2.820 3,182,000 8,609,580 2.7057 1.751 1.751 1.758 1.725 1.836 4,887,382 1.7616 -3.58%
2009-09-22 0 2.790 2.780 2.790 2.600 3.080 8,264,000 23,217,800 2.8095 1.816 1.810 1.816 1.693 2.005 12,693,063 1.8292 -9.71%
2009-09-21 0 3.090 3.080 3.100 3.070 3.180 5,632,000 17,455,920 3.0994 2.012 2.005 2.018 1.999 2.070 8,650,452 2.0179 1.31%
2009-09-18 0 3.050 3.040 3.050 2.700 3.090 9,057,000 26,921,330 2.9724 1.986 1.979 1.986 1.758 2.012 13,911,069 1.9352 6.64%
2009-09-17 0 2.860 2.840 2.860 2.790 3.400 18,538,000 53,808,080 2.9026 1.862 1.849 1.862 1.816 2.214 28,473,379 1.8898 -15.63%
2009-09-16 0 3.390 3.380 3.390 3.320 4.200 18,150,000 64,797,660 3.5701 2.207 2.201 2.207 2.162 2.734 27,877,432 2.3244 -11.95%
2009-09-15 0 3.850 3.910 3.980 3.020 3.960 18,628,000 66,670,720 3.5791 2.507 2.546 2.591 1.966 2.578 28,611,615 2.3302 27.48%
2009-09-14 0 3.020 3.000 3.010 2.990 3.700 18,650,000 58,585,200 3.1413 1.966 1.953 1.960 1.947 2.409 28,645,405 2.0452 -17.93%
2009-09-11 0 3.680 3.680 3.690 3.550 3.800 9,492,000 35,216,920 3.7102 2.396 2.396 2.402 2.311 2.474 14,579,206 2.4156 3.66%
2009-09-10 0 3.550 3.530 3.570 3.210 3.580 14,144,000 49,179,860 3.4771 2.311 2.298 2.324 2.090 2.331 21,724,430 2.2638 11.29%
2009-09-09 0 3.190 3.190 3.200 2.790 3.210 10,970,000 32,830,780 2.9928 2.077 2.077 2.083 1.816 2.090 16,849,335 1.9485 13.93%
2009-09-08 0 2.800 2.790 2.800 2.610 2.820 10,900,000 29,487,840 2.7053 1.823 1.816 1.823 1.699 1.836 16,741,819 1.7613 4.87%
2009-09-07 0 2.670 2.670 2.680 2.650 2.790 6,646,000 18,079,660 2.7204 1.738 1.738 1.745 1.725 1.816 10,207,902 1.7711 4.71%
2009-09-04 0 2.550 2.540 2.560 2.240 2.650 13,325,000 33,531,720 2.5165 1.660 1.654 1.667 1.458 1.725 20,466,489 1.6384 14.86%
2009-09-03 0 2.220 2.210 2.220 2.120 2.250 2,500,000 5,505,260 2.2021 1.445 1.439 1.445 1.380 1.465 3,839,867 1.4337 1.83%
2009-09-02 0 2.180 2.180 2.190 2.180 2.300 3,694,000 8,163,180 2.2098 1.419 1.419 1.426 1.419 1.497 5,673,787 1.4388 -1.36%
2009-09-01 0 2.210 2.210 2.220 1.950 2.400 24,628,000 54,228,520 2.2019 1.439 1.439 1.445 1.270 1.563 37,827,295 1.4336 15.71%
2009-08-31 0 1.910 1.900 1.920 1.650 1.920 11,696,000 21,082,420 1.8025 1.244 1.237 1.250 1.074 1.250 17,964,432 1.1736 21.66%
2009-08-28 0 1.570 1.560 1.580 1.560 1.610 2,044,000 3,236,640 1.5835 1.022 1.016 1.029 1.016 1.048 3,139,475 1.0309 -1.26%
2009-08-27 0 1.590 1.580 1.590 1.550 1.630 4,644,000 7,381,180 1.5894 1.035 1.029 1.035 1.009 1.061 7,132,936 1.0348 3.25%
2009-08-26 0 1.540 1.520 1.550 1.510 1.600 12,732,000 20,022,420 1.5726 1.003 0.990 1.009 0.983 1.042 19,555,673 1.0239 -3.14%
2009-08-25 0 1.590 1.590 1.600 1.530 1.640 3,694,000 5,891,900 1.5950 1.035 1.035 1.042 0.996 1.068 5,673,787 1.0384 0.00%
2009-08-24 0 1.590 1.590 1.600 1.470 1.690 13,284,000 21,356,940 1.6077 1.035 1.035 1.042 0.957 1.100 20,403,516 1.0467 12.77%
2009-08-21 0 1.410 1.410 1.450 1.370 1.450 2,083,000 2,923,770 1.4036 0.918 0.918 0.944 0.892 0.944 3,199,377 0.9139 4.44%
2009-08-20 0 1.350 1.350 1.400 1.300 1.510 4,910,000 6,843,800 1.3938 0.879 0.879 0.911 0.846 0.983 7,541,498 0.9075 3.85%
2009-08-19 0 1.300 1.270 1.330 1.210 1.300 1,464,000 1,826,720 1.2478 0.846 0.827 0.866 0.788 0.846 2,248,626 0.8124 6.56%
2009-08-18 0 1.220 1.190 1.240 1.110 1.290 1,720,000 2,075,340 1.2066 0.794 0.775 0.807 0.723 0.840 2,641,828 0.7856 -2.40%
2009-08-17 0 1.250 1.240 1.250 1.230 1.320 1,870,000 2,398,680 1.2827 0.814 0.807 0.814 0.801 0.859 2,872,220 0.8351 -7.41%
2009-08-14 0 1.350 1.350 1.360 1.310 1.370 1,082,000 1,460,540 1.3499 0.879 0.879 0.885 0.853 0.892 1,661,894 0.8788 -0.74%
2009-08-13 0 1.360 1.350 1.360 1.350 1.390 870,000 1,182,040 1.3587 0.885 0.879 0.885 0.879 0.905 1,336,274 0.8846 0.00%
2009-08-12 0 1.360 1.360 1.390 1.280 1.360 2,038,000 2,695,440 1.3226 0.885 0.885 0.905 0.833 0.885 3,130,259 0.8611 -2.16%
2009-08-11 0 1.390 1.360 1.390 1.210 1.420 9,206,000 12,228,440 1.3283 0.905 0.885 0.905 0.788 0.925 14,139,925 0.8648 -0.71%
2009-08-10 1 - - - - - 0 0 - 0.911 - - - - 0 - 0.00%
2009-08-07 0 1.400 1.400 1.420 1.350 1.450 1,112,000 1,569,460 1.4114 0.911 0.911 0.925 0.879 0.944 1,707,973 0.9189 -2.78%
2009-08-06 0 1.440 1.400 1.440 1.350 1.450 2,182,000 3,066,020 1.4051 0.938 0.911 0.938 0.879 0.944 3,351,436 0.9148 4.35%
2009-08-05 0 1.380 1.350 1.380 1.330 1.500 1,958,000 2,713,700 1.3860 0.898 0.879 0.898 0.866 0.977 3,007,384 0.9023 -0.72%
2009-08-04 0 1.390 1.370 1.390 1.350 1.440 688,000 955,000 1.3881 0.905 0.892 0.905 0.879 0.938 1,056,731 0.9037 -4.14%
2009-08-03 0 1.450 1.400 1.450 1.390 1.450 426,000 608,360 1.4281 0.944 0.911 0.944 0.905 0.944 654,313 0.9298 2.11%
2009-07-31 0 1.420 1.400 1.420 1.390 1.540 878,000 1,268,100 1.4443 0.925 0.911 0.925 0.905 1.003 1,348,561 0.9403 -1.39%
2009-07-30 0 1.440 1.410 1.440 1.300 1.470 3,604,000 5,132,200 1.4240 0.938 0.918 0.938 0.846 0.957 5,535,552 0.9271 10.77%
2009-07-29 0 1.300 1.260 1.300 1.190 1.340 832,000 1,071,360 1.2877 0.846 0.820 0.846 0.775 0.872 1,277,908 0.8384 -1.52%
2009-07-28 0 1.320 1.280 1.320 1.220 1.320 270,000 350,780 1.2992 0.859 0.833 0.859 0.794 0.859 414,706 0.8459 0.76%
2009-07-27 0 1.310 1.280 1.310 1.280 1.400 2,316,000 3,115,760 1.3453 0.853 0.833 0.853 0.833 0.911 3,557,252 0.8759 4.80%
2009-07-24 0 1.250 1.240 1.250 1.180 1.250 1,368,000 1,662,560 1.2153 0.814 0.807 0.814 0.768 0.814 2,101,175 0.7913 5.93%
2009-07-23 0 1.180 1.180 1.210 1.170 1.280 1,032,000 1,241,320 1.2028 0.768 0.768 0.788 0.762 0.833 1,585,097 0.7831 -2.48%
2009-07-22 0 1.210 1.200 1.210 1.200 1.280 864,000 1,052,120 1.2177 0.788 0.781 0.788 0.781 0.833 1,327,058 0.7928 -0.82%
2009-07-21 0 1.220 1.220 1.260 1.200 1.300 1,122,000 1,394,760 1.2431 0.794 0.794 0.820 0.781 0.846 1,723,332 0.8093 -8.27%
2009-07-20 0 1.330 1.310 1.330 1.300 1.370 1,882,000 2,491,460 1.3238 0.866 0.853 0.866 0.846 0.892 2,890,652 0.8619 2.31%
2009-07-17 0 1.300 1.260 1.300 1.100 1.300 4,214,000 5,175,100 1.2281 0.846 0.820 0.846 0.716 0.846 6,472,479 0.7996 17.12%
2009-07-16 0 1.110 1.100 1.120 1.100 1.140 932,000 1,037,140 1.1128 0.723 0.716 0.729 0.716 0.742 1,431,502 0.7245 0.91%
2009-07-15 0 1.100 1.100 1.120 1.090 1.110 756,000 830,440 1.0985 0.716 0.716 0.729 0.710 0.723 1,161,176 0.7152 1.85%
2009-07-14 0 1.080 1.080 1.100 1.080 1.140 958,000 1,050,920 1.0970 0.703 0.703 0.716 0.703 0.742 1,471,437 0.7142 0.00%
2009-07-13 0 1.080 1.080 1.100 1.060 1.150 1,554,000 1,696,900 1.0920 0.703 0.703 0.716 0.690 0.749 2,386,861 0.7109 -3.57%
2009-07-10 0 1.120 1.110 1.130 1.020 1.140 2,374,000 2,555,000 1.0762 0.729 0.723 0.736 0.664 0.742 3,646,337 0.7007 5.66%
2009-07-09 0 1.060 1.060 1.080 1.060 1.150 5,306,000 5,771,060 1.0876 0.690 0.690 0.703 0.690 0.749 8,149,733 0.7081 1.92%
2009-07-08 0 1.040 1.030 1.050 0.900 1.060 11,834,000 11,939,680 1.0089 0.677 0.671 0.684 0.586 0.690 18,176,393 0.6569 15.56%
2009-07-07 0 0.900 0.880 0.910 0.760 0.910 2,772,000 2,291,340 0.8266 0.586 0.573 0.592 0.495 0.592 4,257,644 0.5382 13.92%
2009-07-06 0 0.790 0.770 0.790 0.650 0.820 3,944,000 2,964,960 0.7518 0.514 0.501 0.514 0.423 0.534 6,057,774 0.4894 21.54%
2009-07-03 0 0.650 0.650 0.660 0.630 0.660 944,000 612,040 0.6483 0.423 0.423 0.430 0.410 0.430 1,449,934 0.4221 1.56%
2009-07-02 0 0.640 0.640 0.650 0.640 0.690 994,000 643,660 0.6475 0.417 0.417 0.423 0.417 0.449 1,526,731 0.4216 -3.03%
2009-06-30 0 0.660 0.640 0.660 0.640 0.680 886,000 579,000 0.6535 0.430 0.417 0.430 0.417 0.443 1,360,849 0.4255 -2.94%
2009-06-29 0 0.680 0.650 0.690 0.630 0.680 826,000 539,220 0.6528 0.443 0.423 0.449 0.410 0.443 1,268,692 0.4250 4.62%
2009-06-26 0 0.650 0.640 0.650 0.630 0.670 848,000 550,140 0.6488 0.423 0.417 0.423 0.410 0.436 1,302,483 0.4224 1.56%
2009-06-25 0 0.640 0.640 0.650 0.550 0.690 6,560,000 4,137,220 0.6307 0.417 0.417 0.423 0.358 0.449 10,075,810 0.4106 16.36%
2009-06-24 0 0.550 0.550 0.560 0.520 0.550 1,270,000 686,300 0.5404 0.358 0.358 0.365 0.339 0.358 1,950,652 0.3518 3.77%
2009-06-23 0 0.530 0.520 0.530 0.490 0.540 628,000 327,880 0.5221 0.345 0.339 0.345 0.319 0.352 964,575 0.3399 0.00%
2009-06-22 0 0.530 0.520 0.530 0.520 0.540 112,000 59,320 0.5296 0.345 0.339 0.345 0.339 0.352 172,026 0.3448 -1.85%
2009-06-19 0 0.540 0.530 0.550 0.530 0.540 102,000 54,400 0.5333 0.352 0.345 0.358 0.345 0.352 156,667 0.3472 -1.82%
2009-06-18 0 0.550 0.520 0.550 0.550 0.560 228,000 123,580 0.5420 0.358 0.339 0.358 0.358 0.365 350,196 0.3529 1.85%
2009-06-17 0 0.540 0.520 0.550 0.510 0.540 288,000 151,120 0.5247 0.352 0.339 0.358 0.332 0.352 442,353 0.3416 0.00%
2009-06-16 0 0.540 0.510 0.550 0.510 0.540 216,000 113,680 0.5263 0.352 0.332 0.358 0.332 0.352 331,764 0.3427 -1.82%
2009-06-15 0 0.550 0.520 0.550 0.520 0.550 272,000 145,520 0.5350 0.358 0.339 0.358 0.339 0.358 417,777 0.3483 1.85%
2009-06-12 0 0.540 0.520 0.550 0.540 0.570 326,000 178,040 0.5461 0.352 0.339 0.358 0.352 0.371 500,719 0.3556 -3.57%
2009-06-11 0 0.560 0.550 0.560 0.550 0.560 416,000 228,980 0.5504 0.365 0.358 0.365 0.358 0.365 638,954 0.3584 1.82%
2009-06-10 0 0.550 0.540 0.550 0.540 0.560 718,000 394,120 0.5489 0.358 0.352 0.358 0.352 0.365 1,102,810 0.3574 0.00%
2009-06-09 0 0.550 0.540 0.550 0.510 0.550 1,718,000 928,060 0.5402 0.358 0.352 0.358 0.332 0.358 2,638,756 0.3517 -1.79%
2009-06-08 0 0.560 0.550 0.580 0.560 0.600 1,240,000 702,960 0.5669 0.365 0.358 0.378 0.365 0.391 1,904,574 0.3691 -1.75%
2009-06-05 0 0.570 0.570 0.580 0.560 0.600 1,552,000 887,920 0.5721 0.371 0.371 0.378 0.365 0.391 2,383,789 0.3725 -5.00%
2009-06-04 0 0.600 0.600 0.610 0.560 0.600 3,536,000 2,075,400 0.5869 0.391 0.391 0.397 0.365 0.391 5,431,107 0.3821 7.14%
2009-06-03 0 0.560 0.560 0.570 0.530 0.570 2,204,000 1,208,240 0.5482 0.365 0.365 0.371 0.345 0.371 3,385,226 0.3569 3.70%
2009-06-02 0 0.540 0.540 0.550 0.530 0.570 4,586,000 2,530,060 0.5517 0.352 0.352 0.358 0.345 0.371 7,043,851 0.3592 -5.26%
2009-06-01 0 0.570 0.570 0.580 0.550 0.580 1,102,000 621,100 0.5636 0.371 0.371 0.378 0.358 0.378 1,692,613 0.3669 0.00%
2009-05-29 0 0.570 0.560 0.580 0.560 0.580 432,000 245,780 0.5689 0.371 0.365 0.378 0.365 0.378 663,529 0.3704 -1.72%
2009-05-27 0 0.580 0.560 0.570 0.550 0.600 2,428,000 1,399,720 0.5765 0.378 0.365 0.371 0.358 0.391 3,729,279 0.3753 0.00%
2009-05-26 0 0.580 0.580 0.590 0.550 0.600 1,814,000 1,034,080 0.5701 0.378 0.378 0.384 0.358 0.391 2,786,207 0.3711 5.45%
2009-05-25 0 0.550 0.540 0.550 0.540 0.560 674,000 374,240 0.5553 0.358 0.352 0.358 0.352 0.365 1,035,228 0.3615 0.00%
2009-05-22 0 0.550 0.540 0.550 0.520 0.580 1,740,000 962,180 0.5530 0.358 0.352 0.358 0.339 0.378 2,672,547 0.3600 -1.79%
2009-05-21 0 0.560 0.550 0.560 0.510 0.570 3,442,000 1,869,840 0.5432 0.365 0.358 0.365 0.332 0.371 5,286,728 0.3537 7.69%
2009-05-20 0 0.520 0.510 0.530 0.510 0.540 990,000 524,680 0.5300 0.339 0.332 0.345 0.332 0.352 1,520,587 0.3451 4.00%
2009-05-19 0 0.500 0.500 0.510 0.495 0.530 2,942,000 1,496,600 0.5087 0.326 0.326 0.332 0.322 0.345 4,518,755 0.3312 -3.85%
2009-05-18 0 0.520 0.510 0.520 0.510 0.560 3,590,000 1,912,800 0.5328 0.339 0.332 0.339 0.332 0.365 5,514,049 0.3469 -3.70%
2009-05-15 0 0.540 0.530 0.540 0.485 0.570 9,264,000 4,953,600 0.5347 0.352 0.345 0.352 0.316 0.371 14,229,010 0.3481 12.50%
2009-05-14 0 0.480 0.475 0.480 0.450 0.480 1,436,000 668,640 0.4656 0.313 0.309 0.313 0.293 0.313 2,205,619 0.3032 3.23%
2009-05-13 0 0.465 0.460 0.465 0.445 0.470 1,594,000 735,480 0.4614 0.303 0.299 0.303 0.290 0.306 2,448,299 0.3004 0.00%
2009-05-12 0 0.465 0.455 0.470 0.435 0.485 2,292,000 1,059,170 0.4621 0.303 0.296 0.306 0.283 0.316 3,520,390 0.3009 5.68%
2009-05-11 0 0.440 0.440 0.455 0.440 0.480 2,632,000 1,211,380 0.4603 0.286 0.286 0.296 0.286 0.313 4,042,612 0.2997 2.33%
2009-05-08 0 0.430 0.410 0.435 0.395 0.435 1,720,000 723,210 0.4205 0.280 0.267 0.283 0.257 0.283 2,641,828 0.2738 4.88%
2009-05-07 0 0.410 0.405 0.410 0.395 0.435 1,352,000 548,850 0.4060 0.267 0.264 0.267 0.257 0.283 2,076,600 0.2643 3.80%
2009-05-06 0 0.395 0.385 0.400 0.375 0.415 1,104,000 432,540 0.3918 0.257 0.251 0.260 0.244 0.270 1,695,685 0.2551 2.60%
2009-05-05 0 0.385 0.370 0.385 0.360 0.390 1,092,000 409,310 0.3748 0.251 0.241 0.251 0.234 0.254 1,677,254 0.2440 5.48%
2009-05-04 0 0.365 0.340 0.365 0.365 0.365 10,000 3,650 0.3650 0.238 0.221 0.238 0.238 0.238 15,359 0.2376 2.82%
2009-04-30 0 0.355 0.315 0.355 0.315 0.360 240,000 80,180 0.3341 0.231 0.205 0.231 0.205 0.234 368,627 0.2175 2.90%
2009-04-29 0 0.345 0.310 0.345 0.335 0.345 60,000 20,390 0.3398 0.225 0.202 0.225 0.218 0.225 92,157 0.2213 4.55%
2009-04-28 0 0.330 0.325 0.330 0.310 0.335 344,000 112,590 0.3273 0.215 0.212 0.215 0.202 0.218 528,366 0.2131 0.00%
2009-04-27 0 0.330 0.310 0.330 0.315 0.355 1,088,000 360,030 0.3309 0.215 0.202 0.215 0.205 0.231 1,671,110 0.2154 -10.81%
2009-04-24 0 0.370 0.355 0.370 0.370 0.370 134,000 49,580 0.3700 0.241 0.231 0.241 0.241 0.241 205,817 0.2409 0.00%
2009-04-23 0 0.370 0.345 0.370 0.355 0.375 134,000 49,150 0.3668 0.241 0.225 0.241 0.231 0.244 205,817 0.2388 8.82%
2009-04-22 0 0.340 0.340 0.345 0.340 0.415 2,068,000 740,440 0.3580 0.221 0.221 0.225 0.221 0.270 3,176,338 0.2331 -16.05%
2009-04-21 0 0.405 0.395 0.405 0.390 0.425 696,000 278,190 0.3997 0.264 0.257 0.264 0.254 0.277 1,069,019 0.2602 -4.71%
2009-04-20 0 0.425 0.400 0.425 0.385 0.430 1,420,000 570,840 0.4020 0.277 0.260 0.277 0.251 0.280 2,181,044 0.2617 -1.16%
2009-04-17 0 0.430 0.415 0.430 0.380 0.450 734,000 310,920 0.4236 0.280 0.270 0.280 0.247 0.293 1,127,385 0.2758 -1.15%
2009-04-16 0 0.435 0.430 0.435 0.425 0.455 1,056,000 457,810 0.4335 0.283 0.280 0.283 0.277 0.296 1,621,960 0.2823 2.35%
2009-04-15 0 0.425 0.425 0.435 0.390 0.440 2,778,000 1,148,350 0.4134 0.277 0.277 0.283 0.254 0.286 4,266,860 0.2691 10.39%
2009-04-14 0 0.385 0.380 0.385 0.330 0.420 1,754,000 651,760 0.3716 0.251 0.247 0.251 0.215 0.273 2,694,050 0.2419 16.67%
2009-04-09 0 0.330 0.320 0.330 0.320 0.335 474,000 152,640 0.3220 0.215 0.208 0.215 0.208 0.218 728,039 0.2097 3.13%
2009-04-08 0 0.320 0.305 0.320 0.315 0.320 222,000 69,940 0.3150 0.208 0.199 0.208 0.205 0.208 340,980 0.2051 1.59%
2009-04-07 0 0.315 0.310 0.315 0.315 0.320 820,000 259,100 0.3160 0.205 0.202 0.205 0.205 0.208 1,259,476 0.2057 0.00%
2009-04-06 0 0.315 0.310 0.315 0.310 0.315 598,000 187,370 0.3133 0.205 0.202 0.205 0.202 0.205 918,496 0.2040 3.28%
2009-04-03 0 0.305 0.295 0.305 0.295 0.310 224,000 67,760 0.3025 0.199 0.192 0.199 0.192 0.202 344,052 0.1969 5.17%
2009-04-02 0 0.290 0.290 0.300 0.285 0.320 130,000 38,270 0.2944 0.189 0.189 0.195 0.186 0.208 199,673 0.1917 -4.92%
2009-04-01 0 0.305 0.295 0.305 0.290 0.315 236,000 69,590 0.2949 0.199 0.192 0.199 0.189 0.205 362,483 0.1920 3.39%
2009-03-31 0 0.295 0.280 0.295 0.285 0.295 158,000 45,370 0.2872 0.192 0.182 0.192 0.186 0.192 242,680 0.1870 0.00%
2009-03-30 0 0.295 0.290 0.300 0.290 0.315 314,000 94,220 0.3001 0.192 0.189 0.195 0.189 0.205 482,287 0.1954 3.51%
2009-03-27 0 0.285 0.275 0.285 0.275 0.295 410,000 116,660 0.2845 0.186 0.179 0.186 0.179 0.192 629,738 0.1853 -3.39%
2009-03-26 0 0.295 0.290 0.295 0.280 0.300 362,000 105,860 0.2924 0.192 0.189 0.192 0.182 0.195 556,013 0.1904 3.51%
2009-03-25 0 0.285 0.280 0.285 0.270 0.285 382,000 104,990 0.2748 0.186 0.182 0.186 0.176 0.186 586,732 0.1789 5.56%
2009-03-24 0 0.270 0.265 0.275 0.270 0.300 240,000 64,990 0.2708 0.176 0.173 0.179 0.176 0.195 368,627 0.1763 0.00%
2009-03-23 0 0.270 0.270 0.295 0.265 0.290 572,000 159,250 0.2784 0.176 0.176 0.192 0.173 0.189 878,561 0.1813 -6.90%
2009-03-20 0 0.290 0.270 0.290 0.260 0.300 762,000 206,110 0.2705 0.189 0.176 0.189 0.169 0.195 1,170,391 0.1761 0.00%
2009-03-19 0 0.290 0.270 0.290 0.270 0.300 366,000 103,050 0.2816 0.189 0.176 0.189 0.176 0.195 562,156 0.1833 -3.33%
2009-03-18 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 0.195 0.182 0.195 0.195 0.195 3,072 0.1953 0.00%
2009-03-17 0 0.300 0.285 0.300 0.285 0.305 170,000 49,260 0.2898 0.195 0.186 0.195 0.186 0.199 261,111 0.1887 -1.64%
2009-03-16 0 0.305 0.285 0.305 0.270 0.315 612,000 170,540 0.2787 0.199 0.186 0.199 0.176 0.205 939,999 0.1814 1.67%
2009-03-13 0 0.300 0.280 0.300 - - 0 0 - 0.195 0.182 0.195 - - 0 - 0.00%
2009-03-12 0 0.300 0.280 0.300 0.275 0.305 146,000 42,840 0.2934 0.195 0.182 0.195 0.179 0.199 224,248 0.1910 -4.76%
2009-03-11 0 0.315 0.285 0.315 0.315 0.315 14,000 4,410 0.3150 0.205 0.186 0.205 0.205 0.205 21,503 0.2051 5.00%
2009-03-10 0 0.300 0.280 0.300 0.260 0.310 246,000 71,770 0.2917 0.195 0.182 0.195 0.169 0.202 377,843 0.1899 5.26%
2009-03-09 0 0.285 0.270 0.285 0.270 0.310 104,000 28,580 0.2748 0.186 0.176 0.186 0.176 0.202 159,738 0.1789 -6.56%
2009-03-06 0 0.305 0.285 0.305 0.305 0.310 22,000 6,720 0.3055 0.199 0.186 0.199 0.199 0.202 33,791 0.1989 -1.61%
2009-03-05 0 0.310 0.270 0.310 0.280 0.310 172,000 50,750 0.2951 0.202 0.176 0.202 0.182 0.202 264,183 0.1921 0.00%
2009-03-04 0 0.310 0.270 0.310 0.250 0.320 508,850 145,573 0.2861 0.202 0.176 0.202 0.163 0.208 781,566 0.1863 19.23%
2009-03-03 0 0.260 0.265 0.285 0.260 0.300 772,000 213,690 0.2768 0.169 0.173 0.186 0.169 0.195 1,185,751 0.1802 -8.77%
2009-03-02 0 0.285 0.280 0.310 0.285 0.310 18,000 5,390 0.2994 0.186 0.182 0.202 0.186 0.202 27,647 0.1950 -8.06%
2009-02-27 0 0.310 0.295 0.310 0.310 0.310 2,000 620 0.3100 0.202 0.192 0.202 0.202 0.202 3,072 0.2018 -1.59%
2009-02-26 0 0.315 0.310 0.315 0.300 0.320 12,000 3,720 0.3100 0.205 0.202 0.205 0.195 0.208 18,431 0.2018 1.61%
2009-02-25 0 0.310 0.305 0.310 0.305 0.315 22,000 6,860 0.3118 0.202 0.199 0.202 0.199 0.205 33,791 0.2030 -3.12%
2009-02-24 0 0.320 0.300 0.325 0.310 0.325 48,000 14,980 0.3121 0.208 0.195 0.212 0.202 0.212 73,725 0.2032 -1.54%
2009-02-23 0 0.325 0.320 0.325 0.310 0.325 14,000 4,400 0.3143 0.212 0.208 0.212 0.202 0.212 21,503 0.2046 -1.52%
2009-02-20 0 0.330 0.305 0.330 0.310 0.330 48,000 15,390 0.3206 0.215 0.199 0.215 0.202 0.215 73,725 0.2087 0.00%
2009-02-19 0 0.330 0.305 0.330 0.305 0.340 406,000 127,890 0.3150 0.215 0.199 0.215 0.199 0.221 623,594 0.2051 1.54%
2009-02-18 0 0.325 0.305 0.325 0.305 0.325 48,000 14,820 0.3088 0.212 0.199 0.212 0.199 0.212 73,725 0.2010 -1.52%
2009-02-17 0 0.330 0.315 0.330 0.315 0.335 570,000 184,140 0.3231 0.215 0.205 0.215 0.205 0.218 875,490 0.2103 0.00%
2009-02-16 0 0.330 0.325 0.330 0.310 0.330 146,000 46,320 0.3173 0.215 0.212 0.215 0.202 0.215 224,248 0.2066 3.13%
2009-02-13 0 0.320 0.310 0.320 0.320 0.320 222,000 71,040 0.3200 0.208 0.202 0.208 0.208 0.208 340,980 0.2083 -3.03%
2009-02-12 0 0.330 0.325 0.330 0.310 0.350 1,428,000 455,710 0.3191 0.215 0.212 0.215 0.202 0.228 2,193,332 0.2078 8.20%
2009-02-11 0 0.305 0.305 0.310 0.300 0.365 3,406,000 1,059,500 0.3111 0.199 0.199 0.202 0.195 0.238 5,231,434 0.2025 -17.57%
2009-02-10 0 0.370 0.325 0.355 0.370 0.370 2,000 740 0.3700 0.241 0.212 0.231 0.241 0.241 3,072 0.2409 0.00%
2009-02-09 0 0.370 0.350 0.370 0.350 0.370 46,000 16,610 0.3611 0.241 0.228 0.241 0.228 0.241 70,654 0.2351 0.00%
2009-02-06 0 0.370 0.325 0.370 0.370 0.390 6,000 2,300 0.3833 0.241 0.212 0.241 0.241 0.254 9,216 0.2496 1.37%
2009-02-05 0 0.365 0.325 0.340 0.335 0.375 22,000 7,760 0.3527 0.238 0.212 0.221 0.218 0.244 33,791 0.2296 2.82%
2009-02-04 0 0.355 0.325 0.355 0.350 0.395 68,000 24,160 0.3553 0.231 0.212 0.231 0.228 0.257 104,444 0.2313 1.43%
2009-02-03 0 0.350 0.305 0.360 0.350 0.360 36,000 12,760 0.3544 0.228 0.199 0.234 0.228 0.234 55,294 0.2308 -2.78%
2009-02-02 0 0.360 0.315 0.360 0.365 0.365 4,000 1,460 0.3650 0.234 0.205 0.234 0.238 0.238 6,144 0.2376 2.86%
2009-01-30 0 0.350 0.315 0.340 0.350 0.350 10,000 3,500 0.3500 0.228 0.205 0.221 0.228 0.228 15,359 0.2279 -1.41%
2009-01-29 0 0.355 0.310 0.355 0.350 0.355 14,000 4,920 0.3514 0.231 0.202 0.231 0.228 0.231 21,503 0.2288 4.41%
2009-01-23 0 0.340 0.320 0.340 0.325 0.355 158,000 53,000 0.3354 0.221 0.208 0.221 0.212 0.231 242,680 0.2184 0.00%
2009-01-22 0 0.340 0.310 0.335 0.320 0.355 54,000 17,610 0.3261 0.221 0.202 0.218 0.208 0.231 82,941 0.2123 4.62%
2009-01-21 0 0.325 0.305 0.325 0.315 0.325 80,000 25,600 0.3200 0.212 0.199 0.212 0.205 0.212 122,876 0.2083 -2.99%
2009-01-20 0 0.335 0.315 0.335 0.330 0.360 224,000 74,810 0.3340 0.218 0.205 0.218 0.215 0.234 344,052 0.2174 1.52%
2009-01-19 0 0.330 0.315 0.335 0.315 0.380 118,000 38,530 0.3265 0.215 0.205 0.218 0.205 0.247 181,242 0.2126 -8.33%
2009-01-16 0 0.360 0.340 0.360 0.345 0.375 82,000 29,280 0.3571 0.234 0.221 0.234 0.225 0.244 125,948 0.2325 0.00%
2009-01-15 0 0.360 0.345 0.360 0.355 0.375 56,000 20,770 0.3709 0.234 0.225 0.234 0.231 0.244 86,013 0.2415 1.41%
2009-01-14 0 0.355 0.340 0.355 0.340 0.395 374,000 134,270 0.3590 0.231 0.221 0.231 0.221 0.257 574,444 0.2337 -4.05%
2009-01-13 0 0.370 0.350 0.370 0.350 0.375 160,000 58,550 0.3659 0.241 0.228 0.241 0.228 0.244 245,751 0.2382 -2.63%
2009-01-12 0 0.380 0.355 0.380 0.340 0.385 1,108,000 396,830 0.3581 0.247 0.231 0.247 0.221 0.251 1,701,829 0.2332 -2.56%
2009-01-09 0 0.390 0.365 0.390 - - 0 0 - 0.254 0.238 0.254 - - 0 - 0.00%
2009-01-08 0 0.390 0.370 0.390 0.340 0.390 1,586,000 584,220 0.3684 0.254 0.241 0.254 0.221 0.254 2,436,011 0.2398 4.00%
2009-01-07 0 0.375 0.360 0.375 0.355 0.390 1,320,000 490,030 0.3712 0.244 0.234 0.244 0.231 0.254 2,027,450 0.2417 -1.32%
2009-01-06 0 0.380 0.365 0.380 0.350 0.405 490,000 180,660 0.3687 0.247 0.238 0.247 0.228 0.264 752,614 0.2400 0.00%
2009-01-05 0 0.380 0.365 0.380 0.345 0.425 436,000 162,580 0.3729 0.247 0.238 0.247 0.225 0.277 669,673 0.2428 1.33%
2009-01-02 0 0.375 0.340 0.370 0.340 0.380 62,000 22,560 0.3639 0.244 0.221 0.241 0.221 0.247 95,229 0.2369 0.00%
2008-12-31 0 0.375 0.335 0.375 0.335 0.380 120,000 42,230 0.3519 0.244 0.218 0.244 0.218 0.247 184,314 0.2291 7.14%
2008-12-30 0 0.350 0.335 0.350 0.330 0.390 1,242,000 431,500 0.3474 0.228 0.218 0.228 0.215 0.254 1,907,646 0.2262 -5.41%
2008-12-29 0 0.370 0.340 0.370 0.340 0.370 1,478,000 515,910 0.3491 0.241 0.221 0.241 0.221 0.241 2,270,129 0.2273 -3.90%
2008-12-24 0 0.385 0.360 0.385 0.350 0.390 104,000 37,750 0.3630 0.251 0.234 0.251 0.228 0.254 159,738 0.2363 -1.28%
2008-12-23 0 0.390 0.375 0.390 - - 0 0 - 0.254 0.244 0.254 - - 0 - -1.27%
2008-12-22 0 0.395 0.380 0.395 0.380 0.435 152,000 59,930 0.3943 0.257 0.247 0.257 0.247 0.283 233,464 0.2567 -1.25%
2008-12-19 0 0.400 0.390 0.400 0.385 0.440 624,000 255,420 0.4093 0.260 0.254 0.260 0.251 0.286 958,431 0.2665 1.27%
2008-12-18 0 0.395 0.385 0.395 0.370 0.405 970,000 380,480 0.3922 0.257 0.251 0.257 0.241 0.264 1,489,868 0.2554 0.00%
2008-12-17 0 0.395 0.395 0.400 0.395 0.480 1,514,000 607,190 0.4011 0.257 0.257 0.260 0.257 0.313 2,325,423 0.2611 -17.71%
2008-12-16 0 0.480 0.400 0.480 0.400 0.480 184,000 77,720 0.4224 0.313 0.260 0.313 0.260 0.313 282,614 0.2750 18.52%
2008-12-15 0 0.405 0.385 0.405 0.390 0.450 256,000 103,850 0.4057 0.264 0.251 0.264 0.254 0.293 393,202 0.2641 -6.90%
2008-12-12 0 0.435 0.400 0.435 0.380 0.440 1,724,000 696,040 0.4037 0.283 0.260 0.283 0.247 0.286 2,647,972 0.2629 -3.33%
2008-12-11 0 0.450 0.405 0.450 0.385 0.475 508,000 221,010 0.4351 0.293 0.264 0.293 0.251 0.309 780,261 0.2833 -5.26%
2008-12-10 0 0.475 0.410 0.480 0.395 0.475 200,000 86,000 0.4300 0.309 0.267 0.313 0.257 0.309 307,189 0.2800 -2.06%
2008-12-09 0 0.485 0.390 0.485 0.400 0.495 660,000 295,290 0.4474 0.316 0.254 0.316 0.260 0.322 1,013,725 0.2913 11.49%
2008-12-08 0 0.435 0.335 0.435 - - 0 0 - 0.283 0.218 0.283 - - 0 - 0.00%
2008-12-05 0 0.435 0.340 0.435 0.440 0.440 10,000 4,400 0.4400 0.283 0.221 0.283 0.286 0.286 15,359 0.2865 1.16%
2008-12-04 0 0.430 0.335 0.430 0.430 0.435 10,000 4,320 0.4320 0.280 0.218 0.280 0.280 0.283 15,359 0.2813 3.61%
2008-12-03 0 0.415 0.335 0.415 0.380 0.415 64,000 25,090 0.3920 0.270 0.218 0.270 0.247 0.270 98,301 0.2552 9.21%
2008-12-02 0 0.380 0.325 0.380 0.380 0.380 8,000 3,040 0.3800 0.247 0.212 0.247 0.247 0.247 12,288 0.2474 2.70%
2008-12-01 0 0.370 0.335 0.370 0.370 0.375 54,000 20,000 0.3704 0.241 0.218 0.241 0.241 0.244 82,941 0.2411 0.00%
2008-11-28 0 0.370 0.335 0.370 0.335 0.395 452,000 161,190 0.3566 0.241 0.218 0.241 0.218 0.257 694,248 0.2322 2.78%
2008-11-27 0 0.360 0.360 0.380 0.345 0.390 1,072,000 384,750 0.3589 0.234 0.234 0.247 0.225 0.254 1,646,535 0.2337 0.00%
2008-11-26 0 0.360 0.335 0.360 0.340 0.445 112,000 42,530 0.3797 0.234 0.218 0.234 0.221 0.290 172,026 0.2472 2.86%
2008-11-25 0 0.350 0.315 0.390 0.350 0.400 62,000 22,250 0.3589 0.228 0.205 0.254 0.228 0.260 95,229 0.2336 0.00%
2008-11-24 0 0.350 0.315 0.350 0.385 0.385 2,000 770 0.3850 0.228 0.205 0.228 0.251 0.251 3,072 0.2507 -2.78%
2008-11-21 0 0.360 0.315 0.360 - - 0 0 - 0.234 0.205 0.234 - - 0 - -1.37%
2008-11-20 0 0.365 0.315 0.365 0.375 0.390 180,000 68,250 0.3792 0.238 0.205 0.238 0.244 0.254 276,470 0.2469 -1.35%
2008-11-19 0 0.370 0.345 0.370 0.370 0.375 66,000 24,430 0.3702 0.241 0.225 0.241 0.241 0.244 101,372 0.2410 12.12%
2008-11-18 0 0.330 0.315 0.330 0.330 0.355 76,000 25,310 0.3330 0.215 0.205 0.215 0.215 0.231 116,732 0.2168 -7.04%
2008-11-17 0 0.355 0.340 0.355 0.345 0.405 176,000 61,410 0.3489 0.231 0.221 0.231 0.225 0.264 270,327 0.2272 -2.74%
2008-11-14 0 0.365 0.330 0.365 0.320 0.405 1,436,000 503,410 0.3506 0.238 0.215 0.238 0.208 0.264 2,205,619 0.2282 1.39%
2008-11-13 0 0.360 0.335 0.360 0.325 0.410 144,000 49,220 0.3418 0.234 0.218 0.234 0.212 0.267 221,176 0.2225 -7.69%
2008-11-12 0 0.390 0.375 0.390 0.350 0.450 1,688,000 668,090 0.3958 0.254 0.244 0.254 0.228 0.293 2,592,678 0.2577 -15.22%
2008-11-11 0 0.460 0.385 0.460 0.400 0.475 214,000 93,770 0.4382 0.299 0.251 0.299 0.260 0.309 328,693 0.2853 -7.07%
2008-11-10 0 0.495 0.495 0.500 0.315 0.495 1,320,000 460,800 0.3491 0.322 0.322 0.326 0.205 0.322 2,027,450 0.2273 41.43%
2008-11-07 0 0.350 0.330 0.350 0.335 0.375 588,000 204,540 0.3479 0.228 0.215 0.228 0.218 0.244 903,137 0.2265 -1.41%
2008-11-06 0 0.355 0.335 0.355 0.340 0.420 1,622,000 574,220 0.3540 0.231 0.218 0.231 0.221 0.273 2,491,306 0.2305 -16.47%
2008-11-05 0 0.425 0.400 0.425 0.400 0.445 408,000 164,470 0.4031 0.277 0.260 0.277 0.260 0.290 626,666 0.2625 -3.41%
2008-11-04 0 0.440 0.385 0.440 0.400 0.465 1,854,000 851,000 0.4590 0.286 0.251 0.286 0.260 0.303 2,847,645 0.2988 2.33%
2008-11-03 0 0.430 0.400 0.430 0.430 0.470 144,000 64,440 0.4475 0.280 0.260 0.280 0.280 0.306 221,176 0.2914 -7.53%
2008-10-31 0 0.465 0.365 0.465 0.450 0.470 78,000 35,410 0.4540 0.303 0.238 0.303 0.293 0.306 119,804 0.2956 6.90%
2008-10-30 0 0.435 0.370 0.435 0.435 0.480 4,000 1,830 0.4575 0.283 0.241 0.283 0.283 0.313 6,144 0.2979 -1.14%
2008-10-29 0 0.440 0.380 0.440 0.450 0.500 308,000 137,630 0.4469 0.286 0.247 0.286 0.293 0.326 473,072 0.2909 -2.22%
2008-10-28 0 0.450 0.380 0.450 0.450 0.460 22,000 9,920 0.4509 0.293 0.247 0.293 0.293 0.299 33,791 0.2936 16.88%
2008-10-27 0 0.385 0.340 0.400 0.335 0.500 370,000 141,640 0.3828 0.251 0.221 0.260 0.218 0.326 568,300 0.2492 -14.44%
2008-10-24 0 0.450 0.430 0.450 0.410 0.450 106,000 46,480 0.4385 0.293 0.280 0.293 0.267 0.293 162,810 0.2855 -4.26%
2008-10-23 0 0.470 0.430 0.470 0.425 0.500 272,000 126,420 0.4648 0.306 0.280 0.306 0.277 0.326 417,777 0.3026 -2.08%
2008-10-22 0 0.480 0.445 0.480 0.410 0.490 258,000 118,340 0.4587 0.313 0.290 0.313 0.267 0.319 396,274 0.2986 -5.88%
2008-10-21 0 0.510 0.450 0.510 0.450 0.530 312,000 148,630 0.4764 0.332 0.293 0.332 0.293 0.345 479,215 0.3102 -5.56%
2008-10-20 0 0.540 0.450 0.540 0.450 0.550 430,000 207,680 0.4830 0.352 0.293 0.352 0.293 0.358 660,457 0.3144 3.85%
2008-10-17 0 0.520 0.520 0.550 0.520 0.580 24,000 13,300 0.5542 0.339 0.339 0.358 0.339 0.378 36,863 0.3608 -8.77%
2008-10-16 0 0.570 0.500 0.570 0.550 0.580 206,000 117,400 0.5699 0.371 0.326 0.371 0.358 0.378 316,405 0.3710 -1.72%
2008-10-15 0 0.580 0.530 0.580 0.530 0.610 1,336,000 786,600 0.5888 0.378 0.345 0.378 0.345 0.397 2,052,025 0.3833 -3.33%
2008-10-14 0 0.600 0.590 0.600 0.580 0.640 516,000 311,080 0.6029 0.391 0.384 0.391 0.378 0.417 792,548 0.3925 0.00%
2008-10-13 0 0.600 0.550 0.600 0.600 0.680 64,000 39,460 0.6166 0.391 0.358 0.391 0.391 0.443 98,301 0.4014 -6.25%
2008-10-10 0 0.640 0.495 0.640 0.480 0.640 1,082,000 565,680 0.5228 0.417 0.322 0.417 0.313 0.417 1,661,894 0.3404 -4.48%
2008-10-09 0 0.670 0.600 0.670 0.680 0.680 48,000 32,640 0.6800 0.436 0.391 0.436 0.443 0.443 73,725 0.4427 0.00%
2008-10-08 0 0.670 0.540 0.670 - - 0 0 - 0.436 0.352 0.436 - - 0 - -5.63%
2008-10-06 0 0.710 0.630 0.710 0.720 0.730 140,000 101,560 0.7254 0.462 0.410 0.462 0.469 0.475 215,033 0.4723 1.43%
2008-10-03 0 0.700 0.640 0.700 0.630 0.700 270,000 177,280 0.6566 0.456 0.417 0.456 0.410 0.456 414,706 0.4275 -4.11%
2008-10-02 0 0.730 0.670 0.740 0.660 0.740 234,000 164,020 0.7009 0.475 0.436 0.482 0.430 0.482 359,412 0.4564 1.39%
2008-09-30 0 0.720 0.590 0.720 0.600 0.720 124,000 83,000 0.6694 0.469 0.384 0.469 0.391 0.469 190,457 0.4358 10.77%
2008-09-29 0 0.650 0.610 0.650 0.640 0.670 18,000 11,640 0.6467 0.423 0.397 0.423 0.417 0.436 27,647 0.4210 0.00%
2008-09-26 0 0.650 0.630 0.650 0.650 0.750 438,000 298,200 0.6808 0.423 0.410 0.423 0.423 0.488 672,745 0.4433 -9.72%
2008-09-25 0 0.720 0.670 0.720 0.670 0.720 84,000 58,760 0.6995 0.469 0.436 0.469 0.436 0.469 129,020 0.4554 2.86%
2008-09-24 0 0.700 0.630 0.700 0.640 0.730 766,000 520,940 0.6801 0.456 0.410 0.456 0.417 0.475 1,176,535 0.4428 -7.89%
2008-09-23 0 0.760 0.680 0.760 0.690 0.770 348,000 251,180 0.7218 0.495 0.443 0.495 0.449 0.501 534,509 0.4699 2.70%
2008-09-22 0 0.740 0.690 0.760 0.650 0.790 498,000 371,020 0.7450 0.482 0.449 0.495 0.423 0.514 764,901 0.4851 4.23%
2008-09-19 0 0.710 0.600 0.710 0.550 0.800 568,000 369,000 0.6496 0.462 0.391 0.462 0.358 0.521 872,418 0.4230 10.94%
2008-09-18 0 0.640 0.500 0.650 0.460 0.680 314,000 187,800 0.5981 0.417 0.326 0.423 0.299 0.443 482,287 0.3894 -5.88%
2008-09-17 0 0.680 0.590 0.650 0.590 0.690 444,000 276,600 0.6230 0.443 0.384 0.423 0.384 0.449 681,960 0.4056 -2.86%
2008-09-16 0 0.700 0.630 0.700 0.640 0.730 266,000 179,380 0.6744 0.456 0.410 0.456 0.417 0.475 408,562 0.4391 -6.67%
2008-09-12 0 0.750 0.710 0.750 0.710 0.780 54,000 40,400 0.7481 0.488 0.462 0.488 0.462 0.508 82,941 0.4871 0.00%
2008-09-11 0 0.750 0.700 0.750 0.680 0.770 216,000 156,100 0.7227 0.488 0.456 0.488 0.443 0.501 331,764 0.4705 -5.06%
2008-09-10 0 0.790 0.660 0.850 0.650 0.880 1,032,000 729,100 0.7065 0.514 0.430 0.553 0.423 0.573 1,585,097 0.4600 1.28%
2008-09-09 0 0.780 0.710 0.780 0.700 0.790 606,000 443,180 0.7313 0.508 0.462 0.508 0.456 0.514 930,784 0.4761 -1.27%
2008-09-08 0 0.790 0.740 0.790 0.780 0.800 12,000 9,500 0.7917 0.514 0.482 0.514 0.508 0.521 18,431 0.5154 -1.25%
2008-09-05 0 0.800 0.710 0.800 0.700 0.800 126,000 93,960 0.7457 0.521 0.462 0.521 0.456 0.521 193,529 0.4855 -3.61%
2008-09-04 0 0.830 0.780 0.840 0.760 0.840 176,000 143,880 0.8175 0.540 0.508 0.547 0.495 0.547 270,327 0.5322 -3.49%
2008-09-03 0 0.860 0.800 0.860 0.760 0.890 110,000 87,900 0.7991 0.560 0.521 0.560 0.495 0.579 168,954 0.5203 7.50%
2008-09-02 0 0.800 0.750 0.800 0.730 0.810 160,000 122,020 0.7626 0.521 0.488 0.521 0.475 0.527 245,751 0.4965 0.00%
2008-09-01 0 0.800 0.780 0.800 0.810 0.810 2,000 1,620 0.8100 0.521 0.508 0.521 0.527 0.527 3,072 0.5274 -2.44%
2008-08-29 0 0.820 0.760 0.820 0.760 0.860 360,000 283,340 0.7871 0.534 0.495 0.534 0.495 0.560 552,941 0.5124 0.00%
2008-08-28 0 0.820 0.800 0.820 0.750 0.900 802,000 629,700 0.7852 0.534 0.521 0.534 0.488 0.586 1,231,829 0.5112 -8.89%
2008-08-27 0 0.900 0.720 0.900 0.570 0.900 2,234,000 1,424,200 0.6375 0.586 0.469 0.586 0.371 0.586 3,431,305 0.4151 60.71%
2008-08-26 0 0.560 0.550 0.570 0.550 0.700 1,398,000 831,340 0.5947 0.365 0.358 0.371 0.358 0.456 2,147,253 0.3872 -17.65%
2008-08-25 0 0.680 0.650 0.700 0.680 0.700 100,000 69,000 0.6900 0.443 0.423 0.456 0.443 0.456 153,595 0.4492 0.00%
2008-08-21 0 0.680 0.640 0.680 0.650 0.740 606,000 416,560 0.6874 0.443 0.417 0.443 0.423 0.482 930,784 0.4475 -8.11%
2008-08-20 0 0.740 0.700 0.740 - - 900,000 720,000 0.8000 0.482 0.456 0.482 - - 1,382,352 0.5209 -1.33%
2008-08-19 0 0.750 0.710 0.750 0.750 0.750 192,000 144,000 0.7500 0.488 0.462 0.488 0.488 0.488 294,902 0.4883 0.00%
2008-08-18 0 0.750 0.660 0.750 0.700 0.780 74,000 55,460 0.7495 0.488 0.430 0.488 0.456 0.508 113,660 0.4879 -7.41%
2008-08-15 0 0.810 0.700 0.810 0.710 0.850 648,000 474,360 0.7320 0.527 0.456 0.527 0.462 0.553 995,293 0.4766 2.53%
2008-08-14 0 0.790 0.750 0.790 0.760 0.820 28,000 22,120 0.7900 0.514 0.488 0.514 0.495 0.534 43,007 0.5143 -5.95%
2008-08-13 0 0.840 0.740 0.840 - - 0 0 - 0.547 0.482 0.547 - - 0 - 0.00%
2008-08-12 0 0.840 0.730 0.860 0.780 0.870 170,000 137,860 0.8109 0.547 0.475 0.560 0.508 0.566 261,111 0.5280 -5.62%
2008-08-11 0 0.890 0.850 0.890 0.890 0.890 4,000 3,560 0.8900 0.579 0.553 0.579 0.579 0.579 6,144 0.5794 2.30%
2008-08-08 0 0.870 0.850 0.870 0.870 0.870 4,000 3,480 0.8700 0.566 0.553 0.566 0.566 0.566 6,144 0.5664 0.00%
2008-08-07 0 0.870 0.800 0.870 0.810 0.890 162,000 140,700 0.8685 0.566 0.521 0.566 0.527 0.579 248,823 0.5655 -2.25%
2008-08-05 0 0.890 0.830 0.890 0.840 0.900 50,000 43,520 0.8704 0.579 0.540 0.579 0.547 0.586 76,797 0.5667 -4.30%
2008-08-04 0 0.930 0.830 0.930 0.820 0.940 580,000 508,480 0.8767 0.605 0.540 0.605 0.534 0.612 890,849 0.5708 3.33%
2008-08-01 0 0.900 0.860 0.900 0.900 0.920 106,000 96,400 0.9094 0.586 0.560 0.586 0.586 0.599 162,810 0.5921 -3.23%
2008-07-31 0 0.930 0.910 0.930 0.910 0.970 314,000 292,860 0.9327 0.605 0.592 0.605 0.592 0.632 482,287 0.6072 -2.11%
2008-07-30 0 0.950 0.930 0.950 0.940 1.010 268,000 259,360 0.9678 0.619 0.605 0.619 0.612 0.658 411,634 0.6301 0.00%
2008-07-29 0 0.950 0.930 0.950 0.950 1.020 68,000 67,700 0.9956 0.619 0.605 0.619 0.619 0.664 104,444 0.6482 0.00%
2008-07-28 0 0.950 0.940 0.950 0.930 0.960 164,000 155,020 0.9452 0.619 0.612 0.619 0.605 0.625 251,895 0.6154 0.00%
2008-07-25 0 0.950 0.930 0.950 0.930 0.980 230,000 224,600 0.9765 0.619 0.605 0.619 0.605 0.638 353,268 0.6358 -3.06%
2008-07-24 0 0.980 0.950 0.980 0.960 0.990 184,000 180,120 0.9789 0.638 0.619 0.638 0.625 0.645 282,614 0.6373 -1.01%
2008-07-23 0 0.990 0.920 0.990 0.900 1.020 582,000 550,520 0.9459 0.645 0.599 0.645 0.586 0.664 893,921 0.6158 4.21%
2008-07-22 0 0.950 0.950 1.000 0.950 1.050 942,000 927,540 0.9846 0.619 0.619 0.651 0.619 0.684 1,446,862 0.6411 -7.77%
2008-07-21 0 1.030 1.020 1.030 1.040 1.040 4,000 4,160 1.0400 0.671 0.664 0.671 0.677 0.677 6,144 0.6771 0.98%
2008-07-18 0 1.020 0.990 1.020 0.970 1.050 132,000 135,080 1.0233 0.664 0.645 0.664 0.632 0.684 202,745 0.6663 4.08%
2008-07-17 0 0.980 0.930 0.980 0.930 1.060 588,000 571,600 0.9721 0.638 0.605 0.638 0.605 0.690 903,137 0.6329 -2.00%
2008-07-16 0 1.000 0.950 1.000 0.930 1.020 286,000 277,580 0.9706 0.651 0.619 0.651 0.605 0.664 439,281 0.6319 0.00%
2008-07-15 0 1.000 0.950 1.000 0.930 1.030 580,000 555,280 0.9574 0.651 0.619 0.651 0.605 0.671 890,849 0.6233 -1.96%
2008-07-14 0 1.020 0.970 1.020 0.950 1.030 898,000 902,340 1.0048 0.664 0.632 0.664 0.619 0.671 1,379,280 0.6542 -2.86%
2008-07-11 0 1.050 1.040 1.050 0.980 1.050 112,000 115,040 1.0271 0.684 0.677 0.684 0.638 0.684 172,026 0.6687 0.96%
2008-07-10 0 1.040 1.000 1.040 0.970 1.040 64,000 64,400 1.0063 0.677 0.651 0.677 0.632 0.677 98,301 0.6551 -0.95%
2008-07-09 0 1.050 0.990 1.050 0.960 1.070 270,000 271,020 1.0038 0.684 0.645 0.684 0.625 0.697 414,706 0.6535 2.94%
2008-07-08 0 1.020 0.970 1.020 0.950 1.060 810,000 805,620 0.9946 0.664 0.632 0.664 0.619 0.690 1,244,117 0.6475 -1.92%
2008-07-07 0 1.040 1.000 1.040 0.990 1.060 376,000 381,680 1.0151 0.677 0.651 0.677 0.645 0.690 577,516 0.6609 0.00%
2008-07-04 0 1.040 1.020 1.040 1.040 1.040 10,000 10,400 1.0400 0.677 0.664 0.677 0.677 0.677 15,359 0.6771 0.97%
2008-07-03 0 1.030 1.000 1.030 1.030 1.030 2,000 2,060 1.0300 0.671 0.651 0.671 0.671 0.671 3,072 0.6706 -0.96%
2008-07-02 0 1.040 1.000 1.040 1.040 1.040 14,000 14,560 1.0400 0.677 0.651 0.677 0.677 0.677 21,503 0.6771 0.00%
2008-06-30 0 1.040 1.030 1.040 1.050 1.050 2,000 2,100 1.0500 0.677 0.671 0.677 0.684 0.684 3,072 0.6836 0.00%
2008-06-27 0 1.040 1.000 1.040 0.990 1.050 118,000 119,220 1.0103 0.677 0.651 0.677 0.645 0.684 181,242 0.6578 -0.95%
2008-06-26 0 1.050 1.040 1.050 1.000 1.060 214,000 220,200 1.0290 0.684 0.677 0.684 0.651 0.690 328,693 0.6699 -0.94%
2008-06-25 0 1.060 1.030 1.060 1.000 1.070 94,000 97,800 1.0404 0.690 0.671 0.690 0.651 0.697 144,379 0.6774 1.92%
2008-06-24 0 1.040 1.030 1.040 0.960 1.040 488,000 495,800 1.0160 0.677 0.671 0.677 0.625 0.677 749,542 0.6615 0.00%
2008-06-23 0 1.040 1.000 1.040 0.990 1.040 58,000 58,600 1.0103 0.677 0.651 0.677 0.645 0.677 89,085 0.6578 0.00%
2008-06-20 0 1.040 1.020 1.040 1.040 1.040 2,000 2,080 1.0400 0.677 0.664 0.677 0.677 0.677 3,072 0.6771 0.00%
2008-06-19 0 1.040 1.000 1.040 1.000 1.050 182,000 184,940 1.0162 0.677 0.651 0.677 0.651 0.684 279,542 0.6616 -1.89%
2008-06-18 0 1.060 1.000 1.060 1.000 1.060 170,000 173,260 1.0192 0.690 0.651 0.690 0.651 0.690 261,111 0.6635 2.91%
2008-06-17 0 1.030 1.000 1.040 0.990 1.070 186,000 190,460 1.0240 0.671 0.651 0.677 0.645 0.697 285,686 0.6667 0.00%
2008-06-16 0 1.030 1.020 1.030 1.020 1.050 114,000 117,340 1.0293 0.671 0.664 0.671 0.664 0.684 175,098 0.6701 0.98%
2008-06-13 0 1.020 1.010 1.020 1.000 1.060 50,000 51,520 1.0304 0.664 0.658 0.664 0.651 0.690 76,797 0.6709 -1.92%
2008-06-12 0 1.040 1.030 1.040 1.000 1.070 422,000 432,880 1.0258 0.677 0.671 0.677 0.651 0.697 648,169 0.6679 0.97%
2008-06-11 0 1.030 1.020 1.040 1.020 1.050 28,000 29,060 1.0379 0.671 0.664 0.677 0.664 0.684 43,007 0.6757 -2.83%
2008-06-10 0 1.060 1.040 1.060 1.040 1.070 32,000 33,880 1.0588 0.690 0.677 0.690 0.677 0.697 49,150 0.6893 -0.93%
2008-06-06 0 1.070 1.030 1.070 1.020 1.070 92,000 97,140 1.0559 0.697 0.671 0.697 0.664 0.697 141,307 0.6874 0.00%
2008-06-05 0 1.070 1.040 1.080 1.020 1.080 346,000 362,140 1.0466 0.697 0.677 0.703 0.664 0.703 531,438 0.6814 0.94%
2008-06-04 0 1.060 1.060 1.070 1.040 1.090 88,000 92,860 1.0552 0.690 0.690 0.697 0.677 0.710 135,163 0.6870 -2.75%
2008-06-03 0 1.090 1.070 1.090 1.090 1.090 76,000 82,840 1.0900 0.710 0.697 0.710 0.710 0.710 116,732 0.7097 0.00%
2008-06-02 0 1.090 1.080 1.090 1.050 1.130 268,000 288,300 1.0757 0.710 0.703 0.710 0.684 0.736 411,634 0.7004 0.00%
2008-05-30 0 1.090 1.040 1.090 1.040 1.100 36,000 38,180 1.0606 0.710 0.677 0.710 0.677 0.716 55,294 0.6905 0.00%
2008-05-29 0 1.090 1.060 1.100 1.090 1.090 50,000 54,500 1.0900 0.710 0.690 0.716 0.710 0.710 76,797 0.7097 -0.91%
2008-05-28 0 1.100 1.090 1.100 1.050 1.110 50,000 52,820 1.0564 0.716 0.710 0.716 0.684 0.723 76,797 0.6878 0.00%
2008-05-27 0 1.100 1.050 1.100 1.040 1.100 228,000 243,240 1.0668 0.716 0.684 0.716 0.677 0.716 350,196 0.6946 0.92%
2008-05-26 0 1.090 1.070 1.090 1.080 1.130 38,000 42,500 1.1184 0.710 0.697 0.710 0.703 0.736 58,366 0.7282 -0.91%
2008-05-23 0 1.100 1.080 1.100 1.070 1.140 72,000 79,320 1.1017 0.716 0.703 0.716 0.697 0.742 110,588 0.7173 4.76%
2008-05-22 0 1.050 1.040 1.070 1.050 1.130 184,000 199,440 1.0839 0.684 0.677 0.697 0.684 0.736 282,614 0.7057 -6.25%
2008-05-21 0 1.120 1.060 1.120 1.050 1.130 178,000 194,780 1.0943 0.729 0.690 0.729 0.684 0.736 273,399 0.7124 4.67%
2008-05-20 0 1.070 1.020 1.080 1.010 1.150 734,000 783,520 1.0675 0.697 0.664 0.703 0.658 0.749 1,127,385 0.6950 -5.31%
2008-05-19 0 1.130 1.100 1.130 1.090 1.150 328,000 366,960 1.1188 0.736 0.716 0.736 0.710 0.749 503,791 0.7284 3.67%
2008-05-16 0 1.090 1.090 1.110 1.090 1.160 638,000 717,400 1.1245 0.710 0.710 0.723 0.710 0.755 979,934 0.7321 -1.54%
2008-05-15 0 1.150 1.140 1.150 1.130 1.170 392,000 446,860 1.1399 0.721 0.714 0.721 0.708 0.733 625,479 0.7144 0.00%
2008-05-14 0 1.150 1.140 1.150 1.140 1.180 120,000 138,680 1.1557 0.721 0.714 0.721 0.714 0.740 191,473 0.7243 -1.71%
2008-05-13 0 1.170 1.150 1.170 1.100 1.170 142,000 159,900 1.1261 0.733 0.721 0.733 0.689 0.733 226,576 0.7057 1.74%
2008-05-09 0 1.150 1.130 1.150 1.120 1.180 340,000 389,120 1.1445 0.721 0.708 0.721 0.702 0.740 542,507 0.7173 0.00%
2008-05-08 0 1.150 1.120 1.130 1.130 1.170 146,000 170,000 1.1644 0.721 0.702 0.708 0.708 0.733 232,959 0.7297 1.77%
2008-05-07 0 1.130 1.110 1.130 1.110 1.170 364,000 415,180 1.1406 0.708 0.696 0.708 0.696 0.733 580,802 0.7148 -2.59%
2008-05-06 0 1.160 1.140 1.160 1.130 1.180 930,000 1,071,580 1.1522 0.727 0.714 0.727 0.708 0.740 1,483,916 0.7221 -0.85%
2008-05-05 0 1.170 1.160 1.170 1.140 1.180 232,000 269,340 1.1609 0.733 0.727 0.733 0.714 0.740 370,181 0.7276 0.86%
2008-05-02 0 1.160 1.140 1.160 1.120 1.190 1,160,000 1,342,160 1.1570 0.727 0.714 0.727 0.702 0.746 1,850,906 0.7251 3.57%
2008-04-30 0 1.120 1.120 1.140 1.110 1.160 128,000 144,880 1.1319 0.702 0.702 0.714 0.696 0.727 204,238 0.7094 -2.61%
2008-04-29 0 1.150 1.130 1.150 1.120 1.160 334,000 379,760 1.1370 0.721 0.708 0.721 0.702 0.727 532,933 0.7126 0.00%
2008-04-28 0 1.150 1.110 1.150 1.120 1.180 530,000 603,300 1.1383 0.721 0.696 0.721 0.702 0.740 845,673 0.7134 1.77%
2008-04-25 0 1.130 1.110 1.140 1.090 1.160 520,000 582,940 1.1210 0.708 0.696 0.714 0.683 0.727 829,716 0.7026 -2.59%
2008-04-24 0 1.160 1.140 1.160 1.120 1.180 688,000 791,780 1.1508 0.727 0.714 0.727 0.702 0.740 1,097,779 0.7213 -0.85%
2008-04-23 0 1.170 1.130 1.170 1.130 1.170 356,000 408,920 1.1487 0.733 0.708 0.733 0.708 0.733 568,037 0.7199 2.63%
2008-04-22 0 1.140 1.130 1.140 1.050 1.200 2,050,000 2,334,980 1.1390 0.714 0.708 0.714 0.658 0.752 3,270,998 0.7138 5.56%
2008-04-21 0 1.080 1.050 1.080 1.010 1.090 372,000 389,060 1.0459 0.677 0.658 0.677 0.633 0.683 593,566 0.6555 2.86%
2008-04-18 0 1.050 1.030 1.050 1.020 1.100 432,000 450,860 1.0437 0.658 0.646 0.658 0.639 0.689 689,303 0.6541 -1.87%
2008-04-17 0 1.070 1.050 1.070 1.040 1.120 584,000 628,980 1.0770 0.671 0.658 0.671 0.652 0.702 931,835 0.6750 -0.93%
2008-04-16 0 1.080 1.040 1.080 1.000 1.100 1,114,000 1,179,760 1.0590 0.677 0.652 0.677 0.627 0.689 1,777,508 0.6637 3.85%
2008-04-15 0 1.040 1.010 1.040 0.930 1.040 502,000 491,720 0.9795 0.652 0.633 0.652 0.583 0.652 800,995 0.6139 0.00%
2008-04-14 0 1.040 1.030 1.040 0.990 1.040 488,000 495,520 1.0154 0.652 0.646 0.652 0.620 0.652 778,657 0.6364 0.97%
2008-04-11 0 1.030 1.000 1.050 0.950 1.110 4,784,000 4,794,620 1.0022 0.646 0.627 0.658 0.595 0.696 7,633,391 0.6281 -0.96%
2008-04-10 0 1.040 0.980 1.040 0.920 1.140 1,692,000 1,710,020 1.0107 0.652 0.614 0.652 0.577 0.714 2,699,770 0.6334 -3.70%
2008-04-09 0 1.080 1.060 1.080 1.050 1.160 760,000 834,080 1.0975 0.677 0.664 0.677 0.658 0.727 1,212,663 0.6878 -4.42%
2008-04-08 0 1.130 1.100 1.130 1.100 1.200 570,000 657,060 1.1527 0.708 0.689 0.708 0.689 0.752 909,497 0.7224 -0.88%
2008-04-07 0 1.140 1.110 1.140 1.090 1.190 360,000 410,340 1.1398 0.714 0.696 0.714 0.683 0.746 574,419 0.7144 1.79%
2008-04-03 0 1.120 1.080 1.120 1.060 1.170 1,224,000 1,327,860 1.0849 0.702 0.677 0.702 0.664 0.733 1,953,025 0.6799 2.75%
2008-04-02 0 1.090 1.090 1.130 1.090 1.330 1,724,000 1,955,360 1.1342 0.683 0.683 0.708 0.683 0.834 2,750,829 0.7108 -6.03%
2008-04-01 0 1.160 1.110 1.160 1.100 1.200 1,738,000 1,962,600 1.1292 0.727 0.696 0.727 0.689 0.752 2,773,168 0.7077 -2.52%
2008-03-31 0 1.190 1.120 1.190 1.100 1.200 830,000 970,060 1.1687 0.746 0.702 0.746 0.689 0.752 1,324,355 0.7325 2.59%
2008-03-28 0 1.160 1.110 1.160 1.100 1.440 2,536,000 2,986,780 1.1778 0.727 0.696 0.727 0.689 0.902 4,046,463 0.7381 -9.38%
2008-03-27 0 1.280 1.250 1.280 1.160 1.340 478,000 593,200 1.2410 0.802 0.783 0.802 0.727 0.840 762,701 0.7778 -6.57%
2008-03-26 0 1.370 1.330 1.370 1.350 1.430 90,000 124,560 1.3840 0.859 0.834 0.859 0.846 0.896 143,605 0.8674 0.74%
2008-03-25 0 1.360 1.300 1.370 1.300 1.460 624,000 840,780 1.3474 0.852 0.815 0.859 0.815 0.915 995,660 0.8444 5.43%
2008-03-20 0 1.290 1.250 1.360 1.280 1.530 478,000 650,460 1.3608 0.808 0.783 0.852 0.802 0.959 762,701 0.8528 -12.84%
2008-03-19 0 1.480 1.370 1.490 1.360 1.780 780,000 1,155,000 1.4808 0.928 0.859 0.934 0.852 1.116 1,244,575 0.9280 0.00%
2008-03-18 0 1.480 1.380 1.490 1.400 1.700 290,000 446,020 1.5380 0.928 0.865 0.934 0.877 1.065 462,726 0.9639 -7.50%
2008-03-17 0 1.600 1.490 1.600 1.450 1.700 4,968,000 8,225,500 1.6557 1.003 0.934 1.003 0.909 1.065 7,926,983 1.0377 -1.23%
2008-03-14 0 1.620 1.570 1.620 1.590 1.710 414,000 681,260 1.6456 1.015 0.984 1.015 0.996 1.072 660,582 1.0313 -5.81%
2008-03-13 0 1.720 1.610 1.720 1.660 1.750 564,000 960,180 1.7024 1.078 1.009 1.078 1.040 1.097 899,923 1.0670 -2.82%
2008-03-12 0 1.770 1.720 1.770 1.700 1.850 174,000 305,740 1.7571 1.109 1.078 1.109 1.065 1.159 277,636 1.1012 -1.67%
2008-03-11 0 1.800 1.720 1.800 1.740 1.820 40,000 71,100 1.7775 1.128 1.078 1.128 1.090 1.141 63,824 1.1140 0.00%
2008-03-10 0 1.800 1.750 1.820 1.770 2.000 256,000 474,540 1.8537 1.128 1.097 1.141 1.109 1.253 408,476 1.1617 -2.70%
2008-03-07 0 1.850 1.790 1.850 1.770 1.900 86,000 156,060 1.8147 1.159 1.122 1.159 1.109 1.191 137,222 1.1373 -0.54%
2008-03-06 0 1.860 1.820 1.860 1.820 2.000 316,000 582,440 1.8432 1.166 1.141 1.166 1.141 1.253 504,212 1.1551 -4.12%
2008-03-05 0 1.940 1.900 1.940 1.900 2.040 72,000 140,400 1.9500 1.216 1.191 1.216 1.191 1.279 114,884 1.2221 -2.02%
2008-03-04 0 1.980 1.910 1.980 1.910 2.040 122,000 240,340 1.9700 1.241 1.197 1.241 1.197 1.279 194,664 1.2346 0.00%
2008-03-03 0 1.980 1.950 1.990 1.980 1.990 328,000 649,060 1.9788 1.241 1.222 1.247 1.241 1.247 523,360 1.2402 -1.49%
2008-02-29 0 2.010 1.950 2.010 1.920 2.030 506,000 997,440 1.9712 1.260 1.222 1.260 1.203 1.272 807,378 1.2354 -0.99%
2008-02-28 0 2.030 1.980 2.030 1.960 2.100 589,000 1,190,540 2.0213 1.272 1.241 1.272 1.228 1.316 939,813 1.2668 6.28%
2008-02-27 0 1.910 1.890 1.900 1.850 1.970 452,000 857,440 1.8970 1.197 1.185 1.191 1.159 1.235 721,215 1.1889 -2.05%
2008-02-26 0 1.950 1.930 1.950 1.900 2.010 358,000 697,240 1.9476 1.222 1.210 1.222 1.191 1.260 571,228 1.2206 -1.52%
2008-02-25 0 1.980 1.940 1.980 1.900 2.080 686,000 1,373,660 2.0024 1.241 1.216 1.241 1.191 1.304 1,094,587 1.2550 0.00%
2008-02-22 0 1.980 1.940 1.980 1.950 2.000 280,000 551,120 1.9683 1.241 1.216 1.241 1.222 1.253 446,770 1.2336 0.51%
2008-02-21 0 1.970 1.930 1.970 1.900 1.990 216,000 416,300 1.9273 1.235 1.210 1.235 1.191 1.247 344,651 1.2079 2.07%
2008-02-20 0 1.930 1.920 1.940 1.880 1.970 722,000 1,385,300 1.9187 1.210 1.203 1.216 1.178 1.235 1,152,029 1.2025 3.21%
2008-02-19 0 1.870 1.840 1.870 1.760 1.880 1,114,000 2,021,420 1.8146 1.172 1.153 1.172 1.103 1.178 1,777,508 1.1372 5.65%
2008-02-18 0 1.770 1.750 1.770 1.720 1.790 1,204,000 2,120,440 1.7612 1.109 1.097 1.109 1.078 1.122 1,921,113 1.1038 5.36%
2008-02-15 0 1.680 1.680 1.750 1.680 1.950 720,000 1,284,920 1.7846 1.053 1.053 1.097 1.053 1.222 1,148,838 1.1185 -15.58%
2008-02-14 0 1.990 1.950 1.990 1.920 2.110 902,000 1,789,300 1.9837 1.247 1.222 1.247 1.203 1.322 1,439,239 1.2432 -4.78%
2008-02-13 0 2.090 2.000 2.080 1.900 2.200 1,372,000 2,804,400 2.0440 1.310 1.253 1.304 1.191 1.379 2,189,175 1.2810 -0.48%
2008-02-12 0 2.100 2.010 2.100 2.010 2.170 392,000 809,340 2.0646 1.316 1.260 1.316 1.260 1.360 625,479 1.2940 0.96%
2008-02-11 0 2.080 2.060 2.080 2.050 2.230 176,000 371,640 2.1116 1.304 1.291 1.304 1.285 1.398 280,827 1.3234 -5.45%
2008-02-06 0 2.200 2.090 2.230 1.990 2.200 292,000 600,880 2.0578 1.379 1.310 1.398 1.247 1.379 465,918 1.2897 -0.90%
2008-02-05 0 2.220 2.170 2.220 2.150 2.220 674,000 1,466,600 2.1760 1.391 1.360 1.391 1.347 1.391 1,075,440 1.3637 2.78%
2008-02-04 0 2.160 2.130 2.160 2.070 2.160 624,000 1,317,040 2.1106 1.354 1.335 1.354 1.297 1.354 995,660 1.3228 1.41%
2008-02-01 0 2.130 2.110 2.130 2.030 2.260 1,806,000 3,804,140 2.1064 1.335 1.322 1.335 1.272 1.416 2,881,669 1.3201 -3.62%
2008-01-31 0 2.210 2.210 2.220 2.180 2.420 1,826,000 4,159,340 2.2778 1.385 1.385 1.391 1.366 1.517 2,913,581 1.4276 -9.05%
2008-01-30 0 2.430 2.380 2.430 2.380 2.480 1,232,000 2,996,200 2.4320 1.523 1.492 1.523 1.492 1.554 1,965,790 1.5242 -1.62%
2008-01-29 0 2.470 2.410 2.470 2.410 2.590 2,544,000 6,395,660 2.5140 1.548 1.510 1.548 1.510 1.623 4,059,228 1.5756 -2.76%
2008-01-28 0 2.540 2.520 2.540 2.500 2.690 5,574,000 14,534,980 2.6076 1.592 1.579 1.592 1.567 1.686 8,893,922 1.6343 1.60%
2008-01-25 0 2.500 2.470 2.500 2.450 2.520 2,946,000 7,308,660 2.4809 1.567 1.548 1.567 1.535 1.579 4,700,663 1.5548 2.04%
2008-01-24 0 2.450 2.410 2.450 2.400 2.540 2,180,000 5,326,900 2.4435 1.535 1.510 1.535 1.504 1.592 3,478,427 1.5314 0.00%
2008-01-23 0 2.450 2.420 2.450 2.380 2.530 2,272,000 5,547,260 2.4416 1.535 1.517 1.535 1.492 1.586 3,625,223 1.5302 1.66%
2008-01-22 0 2.410 2.340 2.410 2.310 2.500 2,744,000 6,648,640 2.4230 1.510 1.467 1.510 1.448 1.567 4,378,350 1.5185 -6.23%
2008-01-21 0 2.570 2.530 2.570 2.520 2.650 1,498,000 3,862,000 2.5781 1.611 1.586 1.611 1.579 1.661 2,390,222 1.6157 -1.15%
2008-01-18 0 2.600 2.550 2.600 2.330 2.640 7,492,000 18,602,540 2.4830 1.629 1.598 1.629 1.460 1.655 11,954,299 1.5561 6.56%
2008-01-17 0 2.440 2.400 2.440 2.270 2.580 4,016,000 9,555,280 2.3793 1.529 1.504 1.529 1.423 1.617 6,407,964 1.4912 0.00%
2008-01-16 0 2.440 2.400 2.470 2.440 2.680 2,666,000 6,744,800 2.5299 1.529 1.504 1.548 1.529 1.680 4,253,892 1.5856 -8.61%
2008-01-15 0 2.670 2.620 2.670 2.630 2.740 2,306,000 6,126,940 2.6570 1.673 1.642 1.673 1.648 1.717 3,679,473 1.6652 -2.55%
2008-01-14 0 2.740 2.700 2.740 2.680 2.750 1,916,000 5,198,000 2.7129 1.717 1.692 1.717 1.680 1.723 3,057,186 1.7003 0.37%
2008-01-11 0 2.730 2.720 2.730 2.710 2.800 2,718,000 7,503,720 2.7608 1.711 1.705 1.711 1.698 1.755 4,336,864 1.7302 -0.73%
2008-01-10 0 2.750 2.710 2.750 2.710 2.780 2,302,000 6,296,180 2.7351 1.723 1.698 1.723 1.698 1.742 3,673,091 1.7141 1.48%
2008-01-09 0 2.710 2.690 2.710 2.670 2.750 3,172,000 8,579,040 2.7046 1.698 1.686 1.698 1.673 1.723 5,061,270 1.6950 -0.73%
2008-01-08 0 2.730 2.700 2.730 2.700 2.780 3,512,000 9,606,740 2.7354 1.711 1.692 1.711 1.692 1.742 5,603,777 1.7143 -1.09%
2008-01-07 0 2.760 2.730 2.790 2.640 2.810 4,106,000 11,288,480 2.7493 1.730 1.711 1.749 1.655 1.761 6,551,569 1.7230 -1.08%
2008-01-04 0 2.790 2.770 2.800 2.750 2.840 2,132,000 5,951,380 2.7915 1.749 1.736 1.755 1.723 1.780 3,401,837 1.7495 -1.06%
2008-01-03 0 2.820 2.790 2.820 2.690 2.870 2,282,000 6,399,060 2.8041 1.767 1.749 1.767 1.686 1.799 3,641,179 1.7574 -1.40%
2008-01-02 0 2.860 2.850 2.860 2.800 2.890 2,522,000 7,200,420 2.8550 1.792 1.786 1.792 1.755 1.811 4,024,125 1.7893 -1.72%
2007-12-31 0 2.910 2.880 2.910 2.880 2.930 1,700,000 4,934,260 2.9025 1.824 1.805 1.824 1.805 1.836 2,712,535 1.8191 2.11%
2007-12-28 0 2.850 2.840 2.850 2.820 2.940 1,794,000 5,142,300 2.8664 1.786 1.780 1.786 1.767 1.843 2,862,522 1.7964 0.00%
2007-12-27 0 2.850 2.830 2.850 2.700 2.930 5,096,000 14,599,580 2.8649 1.786 1.774 1.786 1.692 1.836 8,131,221 1.7955 5.56%
2007-12-24 0 2.700 2.630 2.700 2.600 2.700 442,000 1,170,660 2.6486 1.692 1.648 1.692 1.629 1.692 705,259 1.6599 2.66%
2007-12-21 0 2.630 2.570 2.630 2.580 2.630 1,844,000 4,794,820 2.6002 1.648 1.611 1.648 1.617 1.648 2,942,302 1.6296 -0.38%
2007-12-20 0 2.640 2.610 2.640 2.600 2.730 1,510,000 3,988,540 2.6414 1.655 1.636 1.655 1.629 1.711 2,409,369 1.6554 -0.38%
2007-12-19 0 2.650 2.640 2.650 2.570 2.690 2,696,000 7,116,900 2.6398 1.661 1.655 1.661 1.611 1.686 4,301,761 1.6544 3.11%
2007-12-18 0 2.570 2.570 2.580 2.520 2.600 628,000 1,607,300 2.5594 1.611 1.611 1.617 1.579 1.629 1,002,042 1.6040 -2.28%
2007-12-17 0 2.630 2.600 2.630 2.590 2.690 1,046,000 2,759,980 2.6386 1.648 1.629 1.648 1.623 1.686 1,669,007 1.6537 -0.75%
2007-12-14 0 2.650 2.640 2.670 2.530 2.720 2,746,000 7,217,860 2.6285 1.661 1.655 1.673 1.586 1.705 4,381,541 1.6473 -1.12%
2007-12-13 0 2.680 2.670 2.680 2.650 2.720 1,260,000 3,385,980 2.6873 1.680 1.673 1.680 1.661 1.705 2,010,467 1.6842 -0.74%
2007-12-12 0 2.700 2.660 2.710 2.600 2.750 2,084,000 5,519,020 2.6483 1.692 1.667 1.698 1.629 1.723 3,325,248 1.6597 1.89%
2007-12-11 0 2.650 2.610 2.650 2.600 2.690 882,000 2,327,520 2.6389 1.661 1.636 1.661 1.629 1.686 1,407,327 1.6539 0.00%
2007-12-10 0 2.650 2.640 2.650 2.590 2.720 1,500,000 3,969,600 2.6464 1.661 1.655 1.661 1.623 1.705 2,393,413 1.6586 -2.93%
2007-12-07 0 2.730 2.700 2.730 2.700 2.850 2,888,000 7,925,400 2.7443 1.711 1.692 1.711 1.692 1.786 4,608,118 1.7199 -2.85%
2007-12-06 0 2.810 2.790 2.810 2.780 2.920 1,904,000 5,366,180 2.8184 1.761 1.749 1.761 1.742 1.830 3,038,039 1.7663 -1.75%
2007-12-05 0 2.860 2.830 2.860 2.830 2.950 1,124,000 3,213,420 2.8589 1.792 1.774 1.792 1.774 1.849 1,793,464 1.7917 -1.04%
2007-12-04 0 2.890 2.840 2.890 2.840 2.940 1,730,000 4,981,160 2.8793 1.811 1.780 1.811 1.780 1.843 2,760,403 1.8045 -1.03%
2007-12-03 0 2.920 2.910 2.920 2.900 2.990 3,130,000 9,171,600 2.9302 1.830 1.824 1.830 1.817 1.874 4,994,255 1.8364 0.69%
2007-11-30 0 2.900 2.900 2.920 2.740 3.050 6,093,000 17,524,640 2.8762 1.817 1.817 1.830 1.717 1.911 9,722,043 1.8026 5.07%
2007-11-29 0 2.760 2.730 2.760 2.710 2.820 2,060,000 5,665,400 2.7502 1.730 1.711 1.730 1.698 1.767 3,286,954 1.7236 0.36%
2007-11-28 0 2.750 2.720 2.750 2.720 2.790 978,000 2,689,940 2.7504 1.723 1.705 1.723 1.705 1.749 1,560,505 1.7238 -1.08%
2007-11-27 0 2.780 2.740 2.780 2.730 2.830 1,668,000 4,615,000 2.7668 1.742 1.717 1.742 1.711 1.774 2,661,475 1.7340 1.09%
2007-11-26 0 2.750 2.750 2.760 2.730 2.870 1,162,000 3,247,100 2.7944 1.723 1.723 1.730 1.711 1.799 1,854,097 1.7513 0.00%
2007-11-23 0 2.750 2.740 2.750 2.730 2.800 950,000 2,626,440 2.7647 1.723 1.717 1.723 1.711 1.755 1,515,828 1.7327 0.36%
2007-11-22 0 2.740 2.730 2.740 2.710 2.890 2,808,000 7,889,060 2.8095 1.717 1.711 1.717 1.698 1.811 4,480,469 1.7608 -4.20%
2007-11-21 0 2.860 2.830 2.860 2.740 2.920 4,262,000 11,884,180 2.7884 1.792 1.774 1.792 1.717 1.830 6,800,484 1.7475 -2.05%
2007-11-20 0 2.920 2.870 2.920 2.710 2.970 4,216,000 11,976,380 2.8407 1.830 1.799 1.830 1.698 1.861 6,727,086 1.7803 -1.35%
2007-11-19 0 2.960 2.840 2.940 2.940 3.380 17,861,700 57,342,866 3.2104 1.855 1.780 1.843 1.843 2.118 28,500,281 2.0120 -1.00%
2007-11-16 0 2.990 3.000 3.010 2.450 3.100 15,372,000 42,929,020 2.7927 1.874 1.880 1.886 1.535 1.943 24,527,695 1.7502 20.08%
2007-11-15 0 2.490 2.430 2.490 2.380 2.500 5,562,000 13,541,900 2.4347 1.561 1.523 1.561 1.492 1.567 8,874,775 1.5259 4.18%
2007-11-14 0 2.390 2.350 2.400 2.290 2.400 2,994,000 7,039,080 2.3511 1.498 1.473 1.504 1.435 1.504 4,777,252 1.4735 4.37%
2007-11-13 0 2.290 2.250 2.290 2.230 2.380 2,430,000 5,549,420 2.2837 1.435 1.410 1.435 1.398 1.492 3,877,329 1.4312 -2.97%
2007-11-12 0 2.360 2.320 2.360 2.250 2.430 2,938,000 6,797,760 2.3137 1.479 1.454 1.479 1.410 1.523 4,687,898 1.4501 -2.88%
2007-11-09 0 2.430 2.410 2.430 2.380 2.470 2,256,000 5,483,380 2.4306 1.523 1.510 1.523 1.492 1.548 3,599,693 1.5233 1.67%
2007-11-08 0 2.390 2.350 2.390 2.330 2.480 2,148,000 5,075,280 2.3628 1.498 1.473 1.498 1.460 1.554 3,427,367 1.4808 -3.24%
2007-11-07 0 2.470 2.470 2.480 2.280 2.500 2,640,000 6,384,140 2.4182 1.548 1.548 1.554 1.429 1.567 4,212,407 1.5156 6.47%
2007-11-06 0 2.320 2.290 2.320 2.230 2.340 1,496,000 3,404,680 2.2759 1.454 1.435 1.454 1.398 1.467 2,387,030 1.4263 3.11%
2007-11-05 0 2.250 2.210 2.260 2.220 2.380 2,620,000 5,922,200 2.2604 1.410 1.385 1.416 1.391 1.492 4,180,494 1.4166 -3.85%
2007-11-02 0 2.340 2.330 2.340 2.250 2.470 2,230,000 5,124,020 2.2978 1.467 1.460 1.467 1.410 1.548 3,558,207 1.4401 -1.27%
2007-11-01 0 2.370 2.320 2.350 2.220 2.450 5,244,000 12,066,120 2.3009 1.485 1.454 1.473 1.391 1.535 8,367,371 1.4420 -3.27%
2007-10-31 0 2.450 2.410 2.450 2.390 2.500 2,500,000 6,048,140 2.4193 1.535 1.510 1.535 1.498 1.567 3,989,021 1.5162 -3.54%
2007-10-30 0 2.540 2.490 2.540 2.480 2.600 4,182,000 10,547,420 2.5221 1.592 1.561 1.592 1.554 1.629 6,672,835 1.5807 0.00%
2007-10-29 0 2.540 2.520 2.540 2.390 2.580 11,414,000 28,728,340 2.5169 1.592 1.579 1.592 1.498 1.617 18,212,276 1.5774 4.96%
2007-10-26 0 2.420 2.390 2.400 2.250 2.420 5,262,000 12,380,780 2.3529 1.517 1.498 1.504 1.410 1.517 8,396,092 1.4746 9.01%
2007-10-25 0 2.220 2.210 2.220 2.150 2.250 3,302,000 7,242,220 2.1933 1.391 1.385 1.391 1.347 1.410 5,268,699 1.3746 1.37%
2007-10-24 0 2.190 2.180 2.190 2.100 2.270 2,494,000 5,415,260 2.1713 1.373 1.366 1.373 1.316 1.423 3,979,448 1.3608 0.92%
2007-10-23 0 2.170 2.110 2.200 2.070 2.280 3,310,000 7,026,820 2.1229 1.360 1.322 1.379 1.297 1.429 5,281,464 1.3305 0.46%
2007-10-22 0 2.160 2.170 2.180 1.830 2.270 20,482,000 43,500,860 2.1239 1.354 1.360 1.366 1.147 1.423 32,681,254 1.3311 16.76%
2007-10-18 0 1.850 1.850 1.870 1.620 1.900 11,286,000 19,982,200 1.7705 1.159 1.159 1.172 1.015 1.191 18,008,038 1.1096 14.20%
2007-10-17 0 1.620 1.600 1.620 1.510 1.700 2,984,000 4,733,740 1.5864 1.015 1.003 1.015 0.946 1.065 4,761,296 0.9942 6.58%
2007-10-16 0 1.520 1.510 1.520 1.500 1.580 6,344,000 9,691,420 1.5277 0.953 0.946 0.953 0.940 0.990 10,122,541 0.9574 0.66%
2007-10-15 0 1.510 1.500 1.510 1.480 1.540 7,912,000 11,921,060 1.5067 0.946 0.940 0.946 0.928 0.965 12,624,455 0.9443 0.67%
2007-10-12 0 1.500 1.480 1.500 1.390 1.500 4,492,000 6,606,260 1.4707 0.940 0.928 0.940 0.871 0.940 7,167,474 0.9217 7.14%
2007-10-11 0 1.400 1.390 1.400 1.380 1.420 498,000 697,480 1.4006 0.877 0.871 0.877 0.865 0.890 794,613 0.8778 0.72%
2007-10-10 0 1.390 1.380 1.390 1.360 1.430 1,756,000 2,461,100 1.4015 0.871 0.865 0.871 0.852 0.896 2,801,889 0.8784 -0.71%
2007-10-09 0 1.400 1.370 1.400 1.370 1.480 1,514,000 2,131,500 1.4079 0.877 0.859 0.877 0.859 0.928 2,415,751 0.8823 -3.45%
2007-10-08 0 1.450 1.430 1.450 1.410 1.550 9,436,000 14,014,280 1.4852 0.909 0.896 0.909 0.884 0.971 15,056,162 0.9308 -3.97%
2007-10-05 0 1.510 1.500 1.510 1.210 1.580 25,872,000 37,292,260 1.4414 0.946 0.940 0.946 0.758 0.990 41,281,585 0.9034 25.83%
2007-10-04 0 1.200 1.190 1.220 1.180 1.220 1,582,000 1,900,320 1.2012 0.752 0.746 0.765 0.740 0.765 2,524,253 0.7528 -1.64%
2007-10-03 0 1.220 1.200 1.220 1.180 1.260 2,114,000 2,583,860 1.2223 0.765 0.752 0.765 0.740 0.790 3,373,116 0.7660 -0.81%
2007-10-02 0 1.230 1.220 1.230 1.190 1.250 1,426,000 1,733,520 1.2157 0.771 0.765 0.771 0.746 0.783 2,275,338 0.7619 5.13%
2007-09-28 0 1.170 1.170 1.180 1.080 1.190 966,000 1,117,340 1.1567 0.733 0.733 0.740 0.677 0.746 1,541,358 0.7249 4.46%
2007-09-27 0 1.120 1.090 1.120 1.050 1.150 644,000 724,140 1.1244 0.702 0.683 0.702 0.658 0.721 1,027,572 0.7047 5.66%
2007-09-25 0 1.060 1.050 1.100 1.060 1.110 468,000 506,320 1.0819 0.664 0.658 0.689 0.664 0.696 746,745 0.6780 -3.64%
2007-09-24 0 1.100 1.060 1.100 1.050 1.130 350,000 378,520 1.0815 0.689 0.664 0.689 0.658 0.708 558,463 0.6778 0.00%
2007-09-21 0 1.100 1.080 1.100 1.080 1.100 232,000 252,400 1.0879 0.689 0.677 0.689 0.677 0.689 370,181 0.6818 0.00%
2007-09-20 0 1.100 1.090 1.100 1.090 1.140 538,000 594,240 1.1045 0.689 0.683 0.689 0.683 0.714 858,437 0.6922 -3.51%
2007-09-19 0 1.140 1.130 1.140 1.120 1.170 448,000 511,180 1.1410 0.714 0.708 0.714 0.702 0.733 714,833 0.7151 1.79%
2007-09-18 0 1.120 1.080 1.120 1.100 1.120 202,000 224,780 1.1128 0.702 0.677 0.702 0.689 0.702 322,313 0.6974 -0.88%
2007-09-17 0 1.130 1.110 1.130 1.110 1.140 154,000 172,540 1.1204 0.708 0.696 0.708 0.696 0.714 245,724 0.7022 -1.74%
2007-09-14 0 1.150 1.120 1.150 1.130 1.150 246,000 279,760 1.1372 0.721 0.702 0.721 0.708 0.721 392,520 0.7127 0.00%
2007-09-13 0 1.150 1.110 1.170 1.080 1.160 1,046,000 1,168,820 1.1174 0.721 0.696 0.733 0.677 0.727 1,669,007 0.7003 1.77%
2007-09-12 0 1.130 1.110 1.130 1.100 1.140 802,000 898,580 1.1204 0.708 0.696 0.708 0.689 0.714 1,279,678 0.7022 0.89%
2007-09-11 0 1.120 1.090 1.140 1.100 1.170 1,102,000 1,233,380 1.1192 0.702 0.683 0.714 0.689 0.733 1,758,361 0.7014 -4.27%
2007-09-10 0 1.170 1.130 1.180 1.100 1.200 1,084,000 1,232,000 1.1365 0.733 0.708 0.740 0.689 0.752 1,729,640 0.7123 -2.50%
2007-09-07 0 1.200 1.190 1.200 1.170 1.220 1,544,000 1,860,400 1.2049 0.752 0.746 0.752 0.733 0.765 2,463,620 0.7551 0.00%
2007-09-06 0 1.200 1.190 1.200 1.130 1.200 1,300,000 1,528,520 1.1758 0.752 0.746 0.752 0.708 0.752 2,074,291 0.7369 9.09%
2007-09-05 0 1.100 1.100 1.120 1.080 1.210 2,028,000 2,234,560 1.1019 0.689 0.689 0.702 0.677 0.758 3,235,894 0.6906 -6.78%
2007-09-04 0 1.180 1.150 1.180 1.130 1.230 1,488,000 1,741,880 1.1706 0.740 0.721 0.740 0.708 0.771 2,374,266 0.7337 -4.07%
2007-09-03 0 1.230 1.180 1.230 1.170 1.250 1,042,000 1,250,380 1.2000 0.771 0.740 0.771 0.733 0.783 1,662,624 0.7521 -1.60%
2007-08-31 0 1.250 1.220 1.250 1.220 1.300 1,630,000 2,034,880 1.2484 0.783 0.765 0.783 0.765 0.815 2,600,842 0.7824 -2.34%
2007-08-30 0 1.280 1.260 1.280 1.250 1.300 814,000 1,042,520 1.2807 0.802 0.790 0.802 0.783 0.815 1,298,825 0.8027 -0.78%
2007-08-29 0 1.290 1.280 1.300 1.250 1.340 1,570,000 2,067,560 1.3169 0.808 0.802 0.815 0.783 0.840 2,505,105 0.8253 -3.01%
2007-08-28 0 1.330 1.280 1.330 1.270 1.340 1,814,000 2,375,080 1.3093 0.834 0.802 0.834 0.796 0.840 2,894,434 0.8206 0.00%
2007-08-27 0 1.330 1.310 1.330 1.300 1.340 2,094,000 2,779,220 1.3272 0.834 0.821 0.834 0.815 0.840 3,341,204 0.8318 3.91%
2007-08-24 0 1.280 1.260 1.280 1.190 1.280 2,850,000 3,556,260 1.2478 0.802 0.790 0.802 0.746 0.802 4,547,484 0.7820 4.07%
2007-08-23 0 1.230 1.170 1.230 1.100 1.230 2,608,000 3,063,300 1.1746 0.771 0.733 0.771 0.689 0.771 4,161,347 0.7361 8.85%
2007-08-22 0 1.130 1.110 1.130 1.100 1.130 412,000 459,240 1.1147 0.708 0.696 0.708 0.689 0.708 657,391 0.6986 0.00%
2007-08-21 0 1.130 1.090 1.130 1.080 1.200 2,882,000 3,234,340 1.1223 0.708 0.683 0.708 0.677 0.752 4,598,544 0.7033 -0.88%
2007-08-20 0 1.140 1.130 1.150 1.080 1.170 2,996,000 3,350,120 1.1182 0.714 0.708 0.721 0.677 0.733 4,780,443 0.7008 4.59%
2007-08-17 0 1.090 1.050 1.090 0.940 1.090 1,924,000 1,926,200 1.0011 0.683 0.658 0.683 0.589 0.683 3,069,951 0.6274 -0.91%
2007-08-16 0 1.100 1.050 1.100 1.000 1.180 1,968,000 2,052,120 1.0427 0.689 0.658 0.689 0.627 0.740 3,140,158 0.6535 -8.33%
2007-08-15 0 1.200 1.190 1.200 1.190 1.280 2,056,000 2,547,120 1.2389 0.752 0.746 0.752 0.746 0.802 3,280,571 0.7764 -6.98%
2007-08-14 0 1.290 1.270 1.300 1.250 1.300 544,000 693,800 1.2754 0.808 0.796 0.815 0.783 0.815 868,011 0.7993 -2.27%
2007-08-13 0 1.320 1.310 1.320 1.250 1.330 2,784,000 3,627,020 1.3028 0.827 0.821 0.827 0.783 0.834 4,442,174 0.8165 1.54%
2007-08-10 0 1.300 1.260 1.300 1.130 1.390 3,132,000 4,009,260 1.2801 0.815 0.790 0.815 0.708 0.871 4,997,446 0.8023 7.44%
2007-08-09 0 1.210 1.200 1.220 1.150 1.220 3,148,000 3,725,500 1.1834 0.758 0.752 0.765 0.721 0.765 5,022,976 0.7417 12.04%
2007-08-08 0 1.080 1.040 1.090 0.950 1.090 1,080,000 1,095,240 1.0141 0.677 0.652 0.683 0.595 0.683 1,723,257 0.6356 3.85%
2007-08-07 0 1.040 1.010 1.040 0.980 1.350 3,822,000 4,378,460 1.1456 0.652 0.633 0.652 0.614 0.846 6,098,416 0.7180 -21.21%
2007-08-06 0 1.320 1.270 1.320 1.250 1.490 8,340,000 11,525,100 1.3819 0.827 0.796 0.827 0.783 0.934 13,307,375 0.8661 -8.97%
2007-08-03 0 1.450 1.420 1.450 1.430 1.750 23,966,000 36,851,560 1.5377 0.909 0.890 0.909 0.896 1.097 38,240,355 0.9637 -17.14%
2007-08-02 0 1.750 1.740 1.750 1.320 1.750 30,598,000 46,302,860 1.5133 1.097 1.090 1.097 0.827 1.097 48,822,431 0.9484 34.62%
2007-08-01 0 1.300 1.290 1.300 1.080 1.320 26,888,000 32,533,840 1.2100 0.815 0.808 0.815 0.677 0.827 42,902,723 0.7583 22.64%
2007-07-31 0 1.060 1.050 1.060 0.900 1.200 12,144,000 12,840,780 1.0574 0.664 0.658 0.664 0.564 0.752 19,377,070 0.6627 16.48%
2007-07-30 0 0.910 0.890 0.910 0.880 0.910 378,000 338,000 0.8942 0.570 0.558 0.570 0.552 0.570 603,140 0.5604 0.00%
2007-07-27 0 0.910 0.890 0.910 0.900 0.920 1,108,000 1,003,740 0.9059 0.570 0.558 0.570 0.564 0.577 1,767,934 0.5677 -1.09%
2007-07-26 0 0.920 0.910 0.920 0.900 0.920 526,000 481,240 0.9149 0.577 0.570 0.577 0.564 0.577 839,290 0.5734 0.00%
2007-07-25 0 0.920 0.900 0.920 0.900 0.920 652,000 594,740 0.9122 0.577 0.564 0.577 0.564 0.577 1,040,337 0.5717 0.00%
2007-07-24 0 0.920 0.900 0.920 0.910 0.920 1,374,000 1,252,420 0.9115 0.577 0.564 0.577 0.570 0.577 2,192,366 0.5713 -1.08%
2007-07-23 0 0.930 0.920 0.930 0.910 0.930 1,552,000 1,430,440 0.9217 0.583 0.577 0.583 0.570 0.583 2,476,384 0.5776 1.09%
2007-07-20 0 0.920 0.910 0.920 0.910 0.930 1,404,000 1,292,020 0.9202 0.577 0.570 0.577 0.570 0.583 2,240,234 0.5767 -1.08%
2007-07-19 0 0.930 0.920 0.930 0.910 0.930 2,182,000 2,006,780 0.9197 0.583 0.577 0.583 0.570 0.583 3,481,618 0.5764 0.00%
2007-07-18 0 0.930 0.920 0.930 0.910 0.930 2,448,000 2,246,780 0.9178 0.583 0.577 0.583 0.570 0.583 3,906,050 0.5752 0.00%
2007-07-17 0 0.930 0.910 0.930 0.900 0.930 894,000 815,620 0.9123 0.583 0.570 0.583 0.564 0.583 1,426,474 0.5718 0.00%
2007-07-16 0 0.930 0.910 0.930 0.910 0.940 714,000 660,800 0.9255 0.583 0.570 0.583 0.570 0.589 1,139,265 0.5800 -1.06%
2007-07-13 0 0.940 0.930 0.940 0.930 0.950 1,120,000 1,046,680 0.9345 0.589 0.583 0.589 0.583 0.595 1,787,082 0.5857 -1.05%
2007-07-12 0 0.950 0.940 0.950 0.940 0.970 1,044,000 991,960 0.9502 0.595 0.589 0.595 0.589 0.608 1,665,815 0.5955 -1.04%
2007-07-11 0 0.960 0.940 0.960 0.940 0.960 804,000 757,940 0.9427 0.602 0.589 0.602 0.589 0.602 1,282,869 0.5908 -1.03%
2007-07-10 0 0.970 0.950 0.960 0.950 0.970 172,000 165,200 0.9605 0.608 0.595 0.602 0.595 0.608 274,445 0.6019 1.04%
2007-07-09 0 0.960 0.960 0.970 0.950 0.980 1,194,000 1,142,260 0.9567 0.602 0.602 0.608 0.595 0.614 1,905,157 0.5996 -2.04%
2007-07-06 0 0.980 0.970 0.980 0.970 0.980 1,024,000 996,000 0.9727 0.614 0.608 0.614 0.608 0.614 1,633,903 0.6096 0.00%
2007-07-05 0 0.980 0.960 0.980 0.950 0.980 1,268,000 1,225,100 0.9662 0.614 0.602 0.614 0.595 0.614 2,023,232 0.6055 0.00%
2007-07-04 0 0.980 0.970 0.980 0.960 0.980 478,000 463,880 0.9705 0.614 0.608 0.614 0.602 0.614 762,701 0.6082 0.00%
2007-07-03 0 0.980 0.970 0.980 0.940 0.980 2,268,000 2,184,540 0.9632 0.614 0.608 0.614 0.589 0.614 3,618,840 0.6037 3.16%
2007-06-29 0 0.950 0.940 0.950 0.940 0.960 184,000 174,780 0.9499 0.595 0.589 0.595 0.589 0.602 293,592 0.5953 -1.04%
2007-06-28 0 0.960 0.950 0.960 0.950 0.970 614,000 589,840 0.9607 0.602 0.595 0.602 0.595 0.608 979,704 0.6021 -1.03%
2007-06-27 0 0.970 0.950 0.970 0.950 0.990 646,000 622,640 0.9638 0.608 0.595 0.608 0.595 0.620 1,030,763 0.6041 -3.00%
2007-06-26 0 1.000 0.980 1.000 0.960 1.000 1,090,000 1,050,540 0.9638 0.627 0.614 0.627 0.602 0.627 1,739,213 0.6040 3.09%
2007-06-25 0 0.970 0.970 0.980 0.960 0.990 740,000 718,820 0.9714 0.608 0.608 0.614 0.602 0.620 1,180,750 0.6088 -2.02%
2007-06-22 0 0.990 0.980 0.990 0.980 1.010 1,314,000 1,305,080 0.9932 0.620 0.614 0.620 0.614 0.633 2,096,630 0.6225 -1.00%
2007-06-21 0 1.000 0.980 1.000 0.970 1.000 612,000 598,400 0.9778 0.627 0.614 0.627 0.608 0.627 976,512 0.6128 3.09%
2007-06-20 0 0.970 0.960 0.970 0.940 0.970 1,094,000 1,045,700 0.9559 0.608 0.602 0.608 0.589 0.608 1,745,596 0.5991 0.00%
2007-06-18 0 0.970 0.970 0.980 0.970 1.010 666,000 655,620 0.9844 0.608 0.608 0.614 0.608 0.633 1,062,675 0.6170 -3.00%
2007-06-15 0 1.000 0.980 1.000 0.990 1.020 1,088,000 1,091,320 1.0031 0.627 0.614 0.627 0.620 0.639 1,736,022 0.6286 -0.99%
2007-06-14 0 1.010 1.000 1.010 0.990 1.020 3,220,000 3,224,960 1.0015 0.633 0.627 0.633 0.620 0.639 5,137,860 0.6277 0.00%
2007-06-13 0 1.010 1.000 1.010 1.000 1.040 3,432,000 3,496,500 1.0188 0.633 0.627 0.633 0.627 0.652 5,476,129 0.6385 -0.98%
2007-06-12 0 1.020 1.000 1.020 0.990 1.040 6,288,000 6,405,640 1.0187 0.639 0.627 0.639 0.620 0.652 10,033,187 0.6384 -0.97%
2007-06-11 0 1.030 1.020 1.030 0.970 1.030 5,780,000 5,807,380 1.0047 0.646 0.639 0.646 0.608 0.646 9,222,617 0.6297 5.10%
2007-06-08 0 0.980 0.960 0.980 0.920 0.980 2,186,000 2,107,680 0.9642 0.614 0.602 0.614 0.577 0.614 3,488,000 0.6043 4.26%
2007-06-07 0 0.940 0.930 0.940 0.910 0.940 834,000 771,340 0.9249 0.589 0.583 0.589 0.570 0.589 1,330,738 0.5796 1.08%
2007-06-06 0 0.930 0.920 0.930 0.910 0.930 418,000 385,660 0.9226 0.583 0.577 0.583 0.570 0.583 666,964 0.5782 0.00%
2007-06-05 0 0.930 0.910 0.930 0.920 0.930 610,000 563,020 0.9230 0.583 0.570 0.583 0.577 0.583 973,321 0.5785 -1.06%
2007-06-04 0 0.940 0.920 0.940 0.920 0.940 1,048,000 973,020 0.9285 0.589 0.577 0.589 0.577 0.589 1,672,198 0.5819 0.00%
2007-06-01 0 0.940 0.920 0.940 0.900 1.000 4,386,000 4,065,740 0.9270 0.589 0.577 0.589 0.564 0.627 6,998,339 0.5810 4.44%
2007-05-31 0 0.900 0.890 0.900 0.880 0.900 494,000 438,860 0.8884 0.564 0.558 0.564 0.552 0.564 788,231 0.5568 2.27%
2007-05-30 0 0.880 0.880 0.900 0.870 0.900 418,000 368,160 0.8808 0.552 0.552 0.564 0.545 0.564 666,964 0.5520 -2.22%
2007-05-29 0 0.900 0.870 0.900 0.870 0.900 900,000 794,040 0.8823 0.564 0.545 0.564 0.545 0.564 1,436,048 0.5529 1.12%
2007-05-28 0 0.890 0.870 0.890 0.820 0.890 1,748,000 1,520,840 0.8700 0.558 0.545 0.558 0.514 0.558 2,789,124 0.5453 4.71%
2007-05-25 0 0.850 0.850 0.860 0.840 0.860 1,346,000 1,142,180 0.8486 0.533 0.533 0.539 0.526 0.539 2,147,689 0.5318 0.00%
2007-05-23 0 0.850 0.840 0.850 0.840 0.860 690,000 585,020 0.8479 0.533 0.526 0.533 0.526 0.539 1,100,970 0.5314 -3.41%
2007-05-22 0 0.880 0.850 0.880 0.830 0.880 1,006,000 851,920 0.8468 0.552 0.533 0.552 0.520 0.552 1,605,182 0.5307 2.33%
2007-05-21 0 0.860 0.850 0.860 0.840 0.860 862,000 729,020 0.8457 0.539 0.533 0.539 0.526 0.539 1,375,415 0.5300 2.38%
2007-05-18 0 0.840 0.840 0.850 0.830 0.880 676,000 567,520 0.8395 0.526 0.526 0.533 0.520 0.552 1,078,631 0.5261 -4.55%
2007-05-17 0 0.920 0.890 0.920 0.880 0.940 1,200,000 1,088,740 0.9073 0.552 0.534 0.552 0.528 0.564 2,001,763 0.5439 4.55%
2007-05-16 0 0.880 0.870 0.880 0.850 0.880 238,000 208,280 0.8751 0.528 0.522 0.528 0.510 0.528 397,016 0.5246 0.00%
2007-05-15 0 0.880 0.860 0.880 0.870 0.890 390,000 344,420 0.8831 0.528 0.516 0.528 0.522 0.534 650,573 0.5294 -1.12%
2007-05-14 0 0.890 0.880 0.890 0.880 0.900 930,000 819,600 0.8813 0.534 0.528 0.534 0.528 0.540 1,551,367 0.5283 1.14%
2007-05-11 0 0.880 0.880 0.900 0.860 0.890 418,000 367,680 0.8796 0.528 0.528 0.540 0.516 0.534 697,281 0.5273 -1.12%
2007-05-10 0 0.890 0.870 0.890 0.840 0.930 1,324,000 1,163,700 0.8789 0.534 0.522 0.534 0.504 0.558 2,208,612 0.5269 4.71%
2007-05-09 0 0.850 0.840 0.850 0.840 0.850 302,000 254,900 0.8440 0.510 0.504 0.510 0.504 0.510 503,777 0.5060 0.00%
2007-05-08 0 0.850 0.840 0.850 0.830 0.850 524,000 443,540 0.8465 0.510 0.504 0.510 0.498 0.510 874,103 0.5074 0.00%
2007-05-07 0 0.850 0.840 0.860 0.840 0.870 468,000 397,840 0.8501 0.510 0.504 0.516 0.504 0.522 780,688 0.5096 0.00%
2007-05-04 0 0.850 0.840 0.850 0.840 0.870 448,000 379,500 0.8471 0.510 0.504 0.510 0.504 0.522 747,325 0.5078 -1.16%
2007-05-03 0 0.860 0.840 0.860 0.830 0.860 674,000 572,160 0.8489 0.516 0.504 0.516 0.498 0.516 1,124,324 0.5089 0.00%
2007-05-02 0 0.860 0.850 0.860 0.840 0.860 174,000 147,940 0.8502 0.516 0.510 0.516 0.504 0.516 290,256 0.5097 -1.15%
2007-04-30 0 0.870 0.840 0.870 0.840 0.870 344,000 292,580 0.8505 0.522 0.504 0.522 0.504 0.522 573,839 0.5099 0.00%
2007-04-27 0 0.870 0.840 0.870 0.850 0.880 312,000 265,740 0.8517 0.522 0.504 0.522 0.510 0.528 520,459 0.5106 -1.14%
2007-04-26 0 0.880 0.870 0.880 0.840 0.880 776,000 666,440 0.8588 0.528 0.522 0.528 0.504 0.528 1,294,474 0.5148 2.33%
2007-04-25 0 0.860 0.850 0.860 0.840 0.860 988,000 836,040 0.8462 0.516 0.510 0.516 0.504 0.516 1,648,119 0.5073 -2.27%
2007-04-24 0 0.880 0.860 0.880 0.830 0.890 1,306,000 1,129,380 0.8648 0.528 0.516 0.528 0.498 0.534 2,178,586 0.5184 1.15%
2007-04-23 0 0.870 0.870 0.880 0.800 0.880 1,492,000 1,227,340 0.8226 0.522 0.522 0.528 0.480 0.528 2,488,859 0.4931 7.41%
2007-04-20 0 0.810 0.790 0.820 0.730 0.820 4,170,000 3,220,140 0.7722 0.486 0.474 0.492 0.438 0.492 6,956,128 0.4629 15.71%
2007-04-19 0 0.700 0.690 0.700 0.700 0.730 146,000 102,380 0.7012 0.420 0.414 0.420 0.420 0.438 243,548 0.4204 -4.11%
2007-04-18 0 0.730 0.710 0.730 0.710 0.740 86,000 62,080 0.7219 0.438 0.426 0.438 0.426 0.444 143,460 0.4327 0.00%
2007-04-17 0 0.730 0.720 0.730 0.750 0.750 300,000 225,000 0.7500 0.438 0.432 0.438 0.450 0.450 500,441 0.4496 -2.67%
2007-04-16 0 0.750 0.710 0.750 0.720 0.750 248,000 179,620 0.7243 0.450 0.426 0.450 0.432 0.450 413,698 0.4342 4.17%
2007-04-13 0 0.720 0.720 0.730 0.700 0.730 370,000 261,340 0.7063 0.432 0.432 0.438 0.420 0.438 617,210 0.4234 -1.37%
2007-04-12 0 0.730 0.730 0.740 0.690 0.740 114,000 80,880 0.7095 0.438 0.438 0.444 0.414 0.444 190,168 0.4253 0.00%
2007-04-11 0 0.730 0.710 0.730 0.690 0.730 138,000 98,100 0.7109 0.438 0.426 0.438 0.414 0.438 230,203 0.4261 0.00%
2007-04-10 0 0.730 0.700 0.730 0.690 0.730 152,000 107,100 0.7046 0.438 0.420 0.438 0.414 0.438 253,557 0.4224 0.00%
2007-04-04 0 0.730 0.710 0.730 0.710 0.730 122,000 87,800 0.7197 0.438 0.426 0.438 0.426 0.438 203,513 0.4314 0.00%
2007-04-03 0 0.730 0.700 0.730 0.690 0.730 142,000 99,800 0.7028 0.438 0.420 0.438 0.414 0.438 236,875 0.4213 -1.35%
2007-04-02 0 0.740 0.690 0.740 0.720 0.740 48,000 35,060 0.7304 0.444 0.414 0.444 0.432 0.444 80,071 0.4379 2.78%
2007-03-30 0 0.720 0.700 0.720 0.700 0.720 20,000 14,140 0.7070 0.432 0.420 0.432 0.420 0.432 33,363 0.4238 0.00%
2007-03-29 0 0.720 0.700 0.720 0.720 0.730 40,000 28,900 0.7225 0.432 0.420 0.432 0.432 0.438 66,725 0.4331 1.41%
2007-03-28 0 0.710 0.710 0.720 0.700 0.720 224,000 158,180 0.7062 0.426 0.426 0.432 0.420 0.432 373,663 0.4233 -1.39%
2007-03-27 0 0.720 0.700 0.720 0.700 0.720 132,000 92,920 0.7039 0.432 0.420 0.432 0.420 0.432 220,194 0.4220 -1.37%
2007-03-26 0 0.730 0.700 0.730 0.720 0.730 34,000 24,800 0.7294 0.438 0.420 0.438 0.432 0.438 56,717 0.4373 0.00%
2007-03-23 0 0.730 0.710 0.730 0.710 0.730 266,000 190,440 0.7159 0.438 0.426 0.438 0.426 0.438 443,724 0.4292 0.00%
2007-03-22 0 0.730 0.710 0.730 0.710 0.730 110,000 79,880 0.7262 0.438 0.426 0.438 0.426 0.438 183,495 0.4353 1.39%
2007-03-21 0 0.720 0.720 0.730 0.700 0.730 142,000 100,940 0.7108 0.432 0.432 0.438 0.420 0.438 236,875 0.4261 -1.37%
2007-03-20 0 0.730 0.700 0.730 0.700 0.730 130,000 92,460 0.7112 0.438 0.420 0.438 0.420 0.438 216,858 0.4264 2.82%
2007-03-19 0 0.710 0.690 0.710 0.710 0.730 88,000 62,700 0.7125 0.426 0.414 0.426 0.426 0.438 146,796 0.4271 2.90%
2007-03-16 0 0.690 0.690 0.700 0.680 0.710 226,000 157,360 0.6963 0.414 0.414 0.420 0.408 0.426 376,999 0.4174 2.99%
2007-03-15 0 0.670 0.650 0.690 0.600 0.710 302,000 194,620 0.6444 0.402 0.390 0.414 0.360 0.426 503,777 0.3863 -4.29%
2007-03-14 0 0.700 0.680 0.700 0.690 0.700 34,000 23,640 0.6953 0.420 0.408 0.420 0.414 0.420 56,717 0.4168 -2.78%
2007-03-13 0 0.720 0.710 0.720 0.710 0.730 48,000 34,340 0.7154 0.432 0.426 0.432 0.426 0.438 80,071 0.4289 0.00%
2007-03-12 0 0.720 0.700 0.720 0.720 0.730 106,000 76,780 0.7243 0.432 0.420 0.432 0.432 0.438 176,822 0.4342 -1.37%
2007-03-09 0 0.730 0.700 0.730 0.690 0.730 78,000 54,260 0.6956 0.438 0.420 0.438 0.414 0.438 130,115 0.4170 4.29%
2007-03-08 0 0.700 0.680 0.700 0.670 0.700 150,000 102,040 0.6803 0.420 0.408 0.420 0.402 0.420 250,220 0.4078 2.94%
2007-03-07 0 0.680 0.680 0.690 0.680 0.680 12,000 8,160 0.6800 0.408 0.408 0.414 0.408 0.408 20,018 0.4076 3.03%
2007-03-06 0 0.660 0.660 0.690 0.630 0.670 44,000 28,680 0.6518 0.396 0.396 0.414 0.378 0.402 73,398 0.3907 1.54%
2007-03-05 0 0.650 0.620 0.680 0.640 0.650 100,000 64,500 0.6450 0.390 0.372 0.408 0.384 0.390 166,814 0.3867 -4.41%
2007-03-02 0 0.680 0.640 0.700 0.650 0.700 566,000 382,980 0.6766 0.408 0.384 0.420 0.390 0.420 944,165 0.4056 -2.86%
2007-03-01 0 0.700 0.650 0.700 0.700 0.700 20,000 14,000 0.7000 0.420 0.390 0.420 0.420 0.420 33,363 0.4196 1.45%
2007-02-28 0 0.690 0.640 0.700 0.600 0.700 92,000 63,120 0.6861 0.414 0.384 0.420 0.360 0.420 153,469 0.4113 -4.17%
2007-02-27 0 0.720 0.700 0.720 0.700 0.750 346,000 251,740 0.7276 0.432 0.420 0.432 0.420 0.450 577,175 0.4362 -4.00%
2007-02-26 0 0.750 0.720 0.750 0.720 0.760 798,000 583,560 0.7313 0.450 0.432 0.450 0.432 0.456 1,331,173 0.4384 4.17%
2007-02-23 0 0.720 0.720 0.740 0.720 0.740 316,000 230,240 0.7286 0.432 0.432 0.444 0.432 0.444 527,131 0.4368 -4.00%
2007-02-22 0 0.750 0.730 0.750 0.720 0.750 470,000 343,220 0.7303 0.450 0.438 0.450 0.432 0.450 784,024 0.4378 1.35%
2007-02-21 0 0.740 0.740 0.770 0.670 0.800 1,136,000 836,980 0.7368 0.444 0.444 0.462 0.402 0.480 1,895,003 0.4417 12.12%
2007-02-16 0 0.660 0.650 0.660 0.650 0.660 136,000 89,560 0.6585 0.396 0.390 0.396 0.390 0.396 226,867 0.3948 0.00%
2007-02-15 0 0.660 0.630 0.660 0.640 0.660 136,000 88,140 0.6481 0.396 0.378 0.396 0.384 0.396 226,867 0.3885 1.54%
2007-02-14 0 0.650 0.630 0.650 0.630 0.650 250,000 160,700 0.6428 0.390 0.378 0.390 0.378 0.390 417,034 0.3853 0.00%
2007-02-13 0 0.650 0.640 0.650 0.630 0.650 466,000 295,680 0.6345 0.390 0.384 0.390 0.378 0.390 777,351 0.3804 0.00%
2007-02-12 0 0.650 0.630 0.650 0.630 0.650 226,000 143,460 0.6348 0.390 0.378 0.390 0.378 0.390 376,999 0.3805 3.17%
2007-02-09 0 0.630 0.630 0.640 0.620 0.640 420,000 264,920 0.6308 0.378 0.378 0.384 0.372 0.384 700,617 0.3781 -1.56%
2007-02-08 0 0.640 0.630 0.640 0.620 0.640 420,000 267,100 0.6360 0.384 0.378 0.384 0.372 0.384 700,617 0.3812 0.00%
2007-02-07 0 0.640 0.620 0.640 0.640 0.640 30,000 19,200 0.6400 0.384 0.372 0.384 0.384 0.384 50,044 0.3837 1.59%
2007-02-06 0 0.630 0.620 0.630 0.620 0.630 180,000 113,200 0.6289 0.378 0.372 0.378 0.372 0.378 300,265 0.3770 0.00%
2007-02-05 0 0.630 0.610 0.630 0.610 0.630 676,000 422,520 0.6250 0.378 0.366 0.378 0.366 0.378 1,127,660 0.3747 1.61%
2007-02-02 0 0.620 0.610 0.620 0.600 0.620 494,000 302,820 0.6130 0.372 0.366 0.372 0.360 0.372 824,059 0.3675 1.64%
2007-02-01 0 0.610 0.600 0.610 0.590 0.610 304,000 182,940 0.6018 0.366 0.360 0.366 0.354 0.366 507,113 0.3607 0.00%
2007-01-31 0 0.610 0.570 0.610 0.580 0.610 812,000 475,720 0.5859 0.366 0.342 0.366 0.348 0.366 1,354,527 0.3512 0.00%
2007-01-30 0 0.610 0.570 0.610 0.580 0.610 1,296,000 761,740 0.5878 0.366 0.342 0.366 0.348 0.366 2,161,905 0.3523 0.00%
2007-01-29 0 0.610 0.590 0.610 0.570 0.610 638,000 378,360 0.5930 0.366 0.354 0.366 0.342 0.366 1,064,271 0.3555 -1.61%
2007-01-26 0 0.620 0.600 0.620 0.590 0.620 1,096,000 657,220 0.5997 0.372 0.360 0.372 0.354 0.372 1,828,277 0.3595 -1.59%
2007-01-25 0 0.630 0.620 0.630 0.600 0.630 330,000 201,540 0.6107 0.378 0.372 0.378 0.360 0.378 550,485 0.3661 0.00%
2007-01-24 0 0.630 0.620 0.630 0.610 0.630 104,000 64,920 0.6242 0.378 0.372 0.378 0.366 0.378 173,486 0.3742 0.00%
2007-01-23 0 0.630 0.610 0.630 0.610 0.630 418,000 259,140 0.6200 0.378 0.366 0.378 0.366 0.378 697,281 0.3716 1.61%
2007-01-22 0 0.620 0.610 0.620 0.600 0.630 434,000 266,780 0.6147 0.372 0.366 0.372 0.360 0.378 723,971 0.3685 1.64%
2007-01-19 0 0.610 0.600 0.610 0.600 0.610 1,272,000 766,080 0.6023 0.366 0.360 0.366 0.360 0.366 2,121,869 0.3610 1.67%
2007-01-18 0 0.600 0.600 0.620 0.600 0.620 340,000 208,060 0.6119 0.360 0.360 0.372 0.360 0.372 567,166 0.3668 -3.23%
2007-01-17 0 0.620 0.610 0.620 0.610 0.620 276,000 169,520 0.6142 0.372 0.366 0.372 0.366 0.372 460,406 0.3682 0.00%
2007-01-16 0 0.620 0.600 0.620 0.600 0.620 378,000 227,360 0.6015 0.372 0.360 0.372 0.360 0.372 630,555 0.3606 0.00%
2007-01-15 0 0.620 0.600 0.620 0.600 0.640 1,076,000 657,040 0.6106 0.372 0.360 0.372 0.360 0.384 1,794,915 0.3661 -3.12%
2007-01-12 0 0.640 0.630 0.640 0.620 0.640 464,000 292,140 0.6296 0.384 0.378 0.384 0.372 0.384 774,015 0.3774 1.59%
2007-01-11 0 0.630 0.620 0.630 0.620 0.640 580,000 365,000 0.6293 0.378 0.372 0.378 0.372 0.384 967,519 0.3773 -1.56%
2007-01-10 0 0.640 0.620 0.640 0.640 0.640 90,000 57,500 0.6389 0.384 0.372 0.384 0.384 0.384 150,132 0.3830 0.00%
2007-01-09 0 0.640 0.630 0.640 0.620 0.640 820,000 513,400 0.6261 0.384 0.378 0.384 0.372 0.384 1,367,872 0.3753 1.59%
2007-01-08 0 0.630 0.610 0.630 0.620 0.650 370,000 236,000 0.6378 0.378 0.366 0.378 0.372 0.390 617,210 0.3824 -3.08%
2007-01-05 0 0.650 0.610 0.650 0.610 0.650 840,000 516,240 0.6146 0.390 0.366 0.390 0.366 0.390 1,401,234 0.3684 3.17%
2007-01-04 0 0.630 0.610 0.630 0.570 0.630 3,262,000 1,957,080 0.6000 0.378 0.366 0.378 0.342 0.378 5,441,460 0.3597 8.62%
2007-01-03 0 0.580 0.560 0.580 0.560 0.580 310,000 177,000 0.5710 0.348 0.336 0.348 0.336 0.348 517,122 0.3423 -1.69%
2007-01-02 0 0.590 0.570 0.590 0.570 0.610 244,000 144,100 0.5906 0.354 0.342 0.354 0.342 0.366 407,025 0.3540 1.72%
2006-12-29 1 - - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2006-12-27 0 0.580 0.560 0.600 0.560 0.580 846,000 483,080 0.5710 0.348 0.336 0.360 0.336 0.348 1,411,243 0.3423 1.75%
2006-12-22 0 0.570 0.550 0.570 0.560 0.570 310,000 174,200 0.5619 0.342 0.330 0.342 0.336 0.342 517,122 0.3369 0.00%
2006-12-21 0 0.570 0.560 0.570 0.550 0.570 1,050,000 587,100 0.5591 0.342 0.336 0.342 0.330 0.342 1,751,543 0.3352 3.64%
2006-12-20 0 0.550 0.540 0.560 0.550 0.570 276,000 152,900 0.5540 0.330 0.324 0.336 0.330 0.342 460,406 0.3321 -3.51%
2006-12-19 0 0.570 0.550 0.570 0.550 0.570 1,760,000 975,800 0.5544 0.342 0.330 0.342 0.330 0.342 2,935,920 0.3324 0.00%
2006-12-18 0 0.570 0.560 0.570 0.550 0.570 776,000 435,320 0.5610 0.342 0.336 0.342 0.330 0.342 1,294,474 0.3363 0.00%
2006-12-15 0 0.570 0.530 0.570 0.530 0.570 748,000 402,540 0.5382 0.342 0.318 0.342 0.318 0.342 1,247,766 0.3226 7.55%
2006-12-14 0 0.530 0.520 0.540 0.500 0.540 3,426,000 1,784,780 0.5210 0.318 0.312 0.324 0.300 0.324 5,715,035 0.3123 6.00%
2006-12-13 0 0.500 0.495 0.530 0.500 0.530 2,642,000 1,336,360 0.5058 0.300 0.297 0.318 0.300 0.318 4,407,216 0.3032 -5.66%
2006-12-12 0 0.530 0.520 0.540 0.520 0.550 3,076,000 1,612,880 0.5243 0.318 0.312 0.324 0.312 0.330 5,131,187 0.3143 -1.85%
2006-12-11 0 0.540 0.530 0.540 0.540 0.560 616,000 335,700 0.5450 0.324 0.318 0.324 0.324 0.336 1,027,572 0.3267 -1.82%
2006-12-08 0 0.550 0.520 0.560 0.530 0.560 84,000 45,940 0.5469 0.330 0.312 0.336 0.318 0.336 140,123 0.3279 0.00%
2006-12-07 0 0.550 0.530 0.550 0.520 0.560 2,238,000 1,215,960 0.5433 0.330 0.318 0.330 0.312 0.336 3,733,289 0.3257 1.85%
2006-12-06 0 0.540 0.530 0.540 0.500 0.550 1,154,000 614,360 0.5324 0.324 0.318 0.324 0.300 0.330 1,925,029 0.3191 -1.82%
2006-12-05 0 0.550 0.530 0.550 0.540 0.550 2,400,000 1,313,600 0.5473 0.330 0.318 0.330 0.324 0.330 4,003,527 0.3281 -5.17%
2006-12-04 0 0.580 0.550 0.580 0.570 0.580 410,000 233,760 0.5701 0.348 0.330 0.348 0.342 0.348 683,936 0.3418 1.75%
2006-12-01 0 0.570 0.560 0.570 0.550 0.570 410,000 229,040 0.5586 0.342 0.336 0.342 0.330 0.342 683,936 0.3349 0.00%
2006-11-30 0 0.570 0.550 0.570 0.560 0.580 256,000 144,120 0.5630 0.342 0.330 0.342 0.336 0.348 427,043 0.3375 -1.72%
2006-11-29 0 0.580 0.560 0.580 0.550 0.580 190,000 107,500 0.5658 0.348 0.336 0.348 0.330 0.348 316,946 0.3392 3.57%
2006-11-28 0 0.560 0.540 0.560 0.550 0.560 800,000 440,300 0.5504 0.336 0.324 0.336 0.330 0.336 1,334,509 0.3299 -3.45%
2006-11-27 0 0.580 0.560 0.580 0.560 0.600 1,200,000 679,500 0.5663 0.348 0.336 0.348 0.336 0.360 2,001,763 0.3395 1.75%
2006-11-24 0 0.570 0.560 0.570 0.560 0.570 636,000 357,820 0.5626 0.342 0.336 0.342 0.336 0.342 1,060,935 0.3373 0.00%
2006-11-23 0 0.570 0.550 0.570 0.570 0.570 280,000 159,600 0.5700 0.342 0.330 0.342 0.342 0.342 467,078 0.3417 -1.72%
2006-11-22 0 0.580 0.560 0.580 0.560 0.580 534,000 304,220 0.5697 0.348 0.336 0.348 0.336 0.348 890,785 0.3415 -1.69%
2006-11-21 0 0.590 0.560 0.590 0.580 0.590 314,000 182,320 0.5806 0.354 0.336 0.354 0.348 0.354 523,795 0.3481 0.00%
2006-11-20 0 0.590 0.550 0.590 0.550 0.590 314,000 180,400 0.5745 0.354 0.330 0.354 0.330 0.354 523,795 0.3444 3.51%
2006-11-17 0 0.570 0.550 0.570 0.550 0.570 106,000 59,580 0.5621 0.342 0.330 0.342 0.330 0.342 176,822 0.3369 0.00%
2006-11-16 0 0.570 0.560 0.570 0.570 0.590 640,000 367,080 0.5736 0.342 0.336 0.342 0.342 0.354 1,067,607 0.3438 -3.39%
2006-11-15 0 0.590 0.560 0.590 0.570 0.590 414,000 237,380 0.5734 0.354 0.336 0.354 0.342 0.354 690,608 0.3437 0.00%
2006-11-14 0 0.590 0.560 0.590 0.580 0.590 72,000 42,360 0.5883 0.354 0.336 0.354 0.348 0.354 120,106 0.3527 0.00%
2006-11-13 0 0.590 0.560 0.600 0.560 0.600 412,000 237,120 0.5755 0.354 0.336 0.360 0.336 0.360 687,272 0.3450 0.00%
2006-11-10 0 0.590 0.570 0.590 0.570 0.590 90,000 52,700 0.5856 0.354 0.342 0.354 0.342 0.354 150,132 0.3510 0.00%
2006-11-09 0 0.590 0.560 0.590 0.570 0.590 410,000 237,300 0.5788 0.354 0.336 0.354 0.342 0.354 683,936 0.3470 0.00%
2006-11-08 0 0.590 0.550 0.590 0.590 0.590 20,000 11,800 0.5900 0.354 0.330 0.354 0.354 0.354 33,363 0.3537 0.00%
2006-11-07 0 0.590 0.590 0.600 0.580 0.590 188,000 110,480 0.5877 0.354 0.354 0.360 0.348 0.354 313,610 0.3523 -1.67%
2006-11-06 0 0.600 0.580 0.600 0.590 0.600 270,000 159,460 0.5906 0.360 0.348 0.360 0.354 0.360 450,397 0.3540 0.00%
2006-11-03 0 0.600 0.580 0.600 0.580 0.600 124,000 73,300 0.5911 0.360 0.348 0.360 0.348 0.360 206,849 0.3544 0.00%
2006-11-02 0 0.600 0.580 0.600 0.560 0.610 174,000 102,580 0.5895 0.360 0.348 0.360 0.336 0.366 290,256 0.3534 1.69%
2006-11-01 0 0.590 0.580 0.590 0.580 0.590 84,000 49,460 0.5888 0.354 0.348 0.354 0.348 0.354 140,123 0.3530 -1.67%
2006-10-31 0 0.600 0.560 0.600 0.590 0.610 44,000 26,040 0.5918 0.360 0.336 0.360 0.354 0.366 73,398 0.3548 1.69%
2006-10-27 0 0.590 0.560 0.590 0.550 0.590 484,000 268,840 0.5555 0.354 0.336 0.354 0.330 0.354 807,378 0.3330 -4.84%
2006-10-26 0 0.620 0.560 0.620 0.570 0.620 660,000 381,200 0.5776 0.372 0.336 0.372 0.342 0.372 1,100,970 0.3462 0.00%
2006-10-25 0 0.620 0.550 0.620 0.550 0.620 200,000 119,400 0.5970 0.372 0.330 0.372 0.330 0.372 333,627 0.3579 3.33%
2006-10-24 0 0.600 0.540 0.630 0.600 0.630 66,000 39,780 0.6027 0.360 0.324 0.378 0.360 0.378 110,097 0.3613 -4.76%
2006-10-23 0 0.630 0.600 0.630 0.600 0.660 492,000 306,120 0.6222 0.378 0.360 0.378 0.360 0.396 820,723 0.3730 0.00%
2006-10-20 0 0.630 0.610 0.630 0.620 0.650 410,000 256,660 0.6260 0.378 0.366 0.378 0.372 0.390 683,936 0.3753 0.00%
2006-10-19 0 0.630 0.610 0.630 0.620 0.640 182,000 113,560 0.6240 0.378 0.366 0.378 0.372 0.384 303,601 0.3740 -4.55%
2006-10-18 0 0.660 0.620 0.660 0.660 0.660 134,000 88,440 0.6600 0.396 0.372 0.396 0.396 0.396 223,530 0.3957 0.00%
2006-10-17 0 0.660 0.620 0.660 0.650 0.660 178,000 117,120 0.6580 0.396 0.372 0.396 0.390 0.396 296,928 0.3944 1.54%
2006-10-16 0 0.650 0.630 0.650 0.650 0.660 56,000 36,900 0.6589 0.390 0.378 0.390 0.390 0.396 93,416 0.3950 -1.52%
2006-10-13 0 0.660 0.620 0.660 0.660 0.660 160,000 105,600 0.6600 0.396 0.372 0.396 0.396 0.396 266,902 0.3957 1.54%
2006-10-12 0 0.650 0.630 0.650 0.630 0.650 126,000 79,900 0.6341 0.390 0.378 0.390 0.378 0.390 210,185 0.3801 -2.99%
2006-10-11 0 0.670 0.630 0.670 0.620 0.670 406,000 259,020 0.6380 0.402 0.378 0.402 0.372 0.402 677,263 0.3825 0.00%
2006-10-10 0 0.670 0.640 0.670 0.660 0.670 112,000 74,040 0.6611 0.402 0.384 0.402 0.396 0.402 186,831 0.3963 0.00%
2006-10-09 0 0.670 0.630 0.670 0.670 0.670 8,000 5,360 0.6700 0.402 0.378 0.402 0.402 0.402 13,345 0.4016 0.00%
2006-10-06 0 0.670 0.630 0.670 0.670 0.670 6,000 4,020 0.6700 0.402 0.378 0.402 0.402 0.402 10,009 0.4016 0.00%
2006-10-05 0 0.670 0.630 0.670 0.630 0.670 142,000 94,740 0.6672 0.402 0.378 0.402 0.378 0.402 236,875 0.4000 0.00%
2006-10-04 0 0.670 0.630 0.670 0.670 0.670 8,000 5,360 0.6700 0.402 0.378 0.402 0.402 0.402 13,345 0.4016 -1.47%
2006-10-03 0 0.680 0.650 0.680 0.660 0.690 180,000 122,200 0.6789 0.408 0.390 0.408 0.396 0.414 300,265 0.4070 3.03%
2006-09-29 0 0.660 0.650 0.660 0.670 0.670 50,000 33,500 0.6700 0.396 0.390 0.396 0.402 0.402 83,407 0.4016 -1.49%
2006-09-28 0 0.670 0.630 0.670 0.610 0.670 132,000 84,800 0.6424 0.402 0.378 0.402 0.366 0.402 220,194 0.3851 0.00%
2006-09-27 0 0.670 0.660 0.670 0.610 0.670 116,000 76,100 0.6560 0.402 0.396 0.402 0.366 0.402 193,504 0.3933 0.00%
2006-09-26 0 0.670 0.650 0.670 0.670 0.670 50,000 33,500 0.6700 0.402 0.390 0.402 0.402 0.402 83,407 0.4016 -1.47%
2006-09-25 0 0.680 0.650 0.680 0.650 0.680 92,000 61,000 0.6630 0.408 0.390 0.408 0.390 0.408 153,469 0.3975 1.49%
2006-09-22 0 0.670 0.650 0.670 0.660 0.680 114,000 75,600 0.6632 0.402 0.390 0.402 0.396 0.408 190,168 0.3975 1.52%
2006-09-21 0 0.660 0.650 0.660 0.660 0.660 40,000 26,400 0.6600 0.396 0.390 0.396 0.396 0.396 66,725 0.3957 -1.49%
2006-09-20 0 0.670 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.402 0.390 0.402 0.402 0.402 33,363 0.4016 -1.47%
2006-09-19 0 0.680 0.640 0.680 0.660 0.680 204,000 138,200 0.6775 0.408 0.384 0.408 0.396 0.408 340,300 0.4061 0.00%
2006-09-18 0 0.680 0.500 0.680 0.670 0.680 150,000 101,000 0.6733 0.408 0.300 0.408 0.402 0.408 250,220 0.4036 0.00%
2006-09-15 0 0.680 0.660 0.680 0.680 0.680 12,000 8,160 0.6800 0.408 0.396 0.408 0.408 0.408 20,018 0.4076 0.00%
2006-09-14 0 0.680 0.650 0.680 0.690 0.690 26,000 17,940 0.6900 0.408 0.390 0.408 0.414 0.414 43,372 0.4136 -1.45%
2006-09-13 0 0.690 - 0.690 0.660 0.690 120,000 81,600 0.6800 0.414 - 0.414 0.396 0.414 200,176 0.4076 1.47%
2006-09-12 0 0.680 0.670 0.680 0.670 0.680 60,000 40,400 0.6733 0.408 0.402 0.408 0.402 0.408 100,088 0.4036 0.00%
2006-09-11 0 0.680 0.660 0.680 0.660 0.680 210,000 142,420 0.6782 0.408 0.396 0.408 0.396 0.408 350,309 0.4066 -1.45%
2006-09-08 0 0.690 0.650 0.690 0.660 0.690 410,000 278,300 0.6788 0.414 0.390 0.414 0.396 0.414 683,936 0.4069 1.47%
2006-09-07 0 0.680 0.660 0.680 0.670 0.680 106,000 71,780 0.6772 0.408 0.396 0.408 0.402 0.408 176,822 0.4059 0.00%
2006-09-06 0 0.680 0.660 0.680 0.680 0.680 148,000 100,640 0.6800 0.408 0.396 0.408 0.408 0.408 246,884 0.4076 0.00%
2006-09-05 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.408 0.396 0.408 0.408 0.408 166,814 0.4076 0.00%
2006-09-04 0 0.680 0.660 0.680 0.680 0.680 70,000 47,600 0.6800 0.408 0.396 0.408 0.408 0.408 116,770 0.4076 -1.45%
2006-09-01 0 0.690 0.680 0.690 0.680 0.690 190,000 130,200 0.6853 0.414 0.408 0.414 0.408 0.414 316,946 0.4108 0.00%
2006-08-31 0 0.690 0.660 0.690 0.660 0.690 156,000 105,740 0.6778 0.414 0.396 0.414 0.396 0.414 260,229 0.4063 2.99%
2006-08-30 0 0.670 0.660 0.670 0.690 0.690 50,000 34,500 0.6900 0.402 0.396 0.402 0.414 0.414 83,407 0.4136 -2.90%
2006-08-29 0 0.690 0.650 0.690 0.650 0.690 160,000 108,600 0.6788 0.414 0.390 0.414 0.390 0.414 266,902 0.4069 0.00%
2006-08-28 0 0.690 0.670 0.690 0.670 0.690 116,000 79,120 0.6821 0.414 0.402 0.414 0.402 0.414 193,504 0.4089 0.00%
2006-08-25 0 0.690 0.680 0.690 0.680 0.690 228,000 156,320 0.6856 0.414 0.408 0.414 0.408 0.414 380,335 0.4110 0.00%
2006-08-24 0 0.690 0.680 0.690 0.670 0.690 384,000 261,620 0.6813 0.414 0.408 0.414 0.402 0.414 640,564 0.4084 1.47%
2006-08-23 0 0.680 0.670 0.680 0.670 0.680 90,000 60,600 0.6733 0.408 0.402 0.408 0.402 0.408 150,132 0.4036 0.00%
2006-08-22 0 0.680 0.660 0.680 0.680 0.680 66,000 44,880 0.6800 0.408 0.396 0.408 0.408 0.408 110,097 0.4076 0.00%
2006-08-21 0 0.680 0.660 0.680 0.680 0.680 36,000 24,480 0.6800 0.408 0.396 0.408 0.408 0.408 60,053 0.4076 0.00%
2006-08-18 0 0.680 0.660 0.680 0.680 0.680 32,000 21,760 0.6800 0.408 0.396 0.408 0.408 0.408 53,380 0.4076 -1.45%
2006-08-17 0 0.690 0.660 0.690 0.670 0.690 122,000 82,780 0.6785 0.414 0.396 0.414 0.402 0.414 203,513 0.4068 0.00%
2006-08-16 0 0.690 0.650 0.700 0.670 0.690 100,000 68,600 0.6860 0.414 0.390 0.420 0.402 0.414 166,814 0.4112 0.00%
2006-08-15 0 0.690 0.670 0.690 0.680 0.690 100,000 68,300 0.6830 0.414 0.402 0.414 0.408 0.414 166,814 0.4094 1.47%
2006-08-14 0 0.680 0.670 0.680 - - 0 0 - 0.408 0.402 0.408 - - 0 - -1.45%
2006-08-11 0 0.690 0.680 0.690 0.690 0.690 196,000 135,240 0.6900 0.414 0.408 0.414 0.414 0.414 326,955 0.4136 0.00%
2006-08-10 0 0.690 0.670 0.690 0.690 0.690 86,000 59,340 0.6900 0.414 0.402 0.414 0.414 0.414 143,460 0.4136 -1.43%
2006-08-09 0 0.700 0.670 0.700 0.700 0.710 132,000 92,680 0.7021 0.420 0.402 0.420 0.420 0.426 220,194 0.4209 0.00%
2006-08-08 0 0.700 0.680 0.700 0.690 0.700 82,000 56,900 0.6939 0.420 0.408 0.420 0.414 0.420 136,787 0.4160 0.00%
2006-08-07 0 0.700 0.680 0.700 0.700 0.700 24,000 16,800 0.7000 0.420 0.408 0.420 0.420 0.420 40,035 0.4196 0.00%
2006-08-04 0 0.700 0.680 0.700 0.680 0.700 432,000 298,240 0.6904 0.420 0.408 0.420 0.408 0.420 720,635 0.4139 0.00%
2006-08-03 0 0.700 0.660 0.700 0.680 0.700 130,000 89,380 0.6875 0.420 0.396 0.420 0.408 0.420 216,858 0.4122 2.94%
2006-08-02 0 0.680 0.660 0.680 0.670 0.700 228,000 154,640 0.6782 0.408 0.396 0.408 0.402 0.420 380,335 0.4066 0.00%
2006-08-01 0 0.680 0.660 0.690 0.670 0.690 240,000 164,000 0.6833 0.408 0.396 0.414 0.402 0.414 400,353 0.4096 0.00%
2006-07-31 0 0.680 0.670 0.680 0.670 0.680 40,000 27,120 0.6780 0.408 0.402 0.408 0.402 0.408 66,725 0.4064 1.49%
2006-07-28 0 0.670 0.660 0.670 0.670 0.670 18,000 12,060 0.6700 0.402 0.396 0.402 0.402 0.402 30,026 0.4016 -1.47%
2006-07-27 0 0.680 0.670 0.680 0.660 0.680 50,000 33,460 0.6692 0.408 0.402 0.408 0.396 0.408 83,407 0.4012 0.00%
2006-07-26 0 0.680 0.670 0.680 0.680 0.680 108,000 73,440 0.6800 0.408 0.402 0.408 0.408 0.408 180,159 0.4076 0.00%
2006-07-25 0 0.680 0.670 0.680 0.670 0.680 36,000 24,420 0.6783 0.408 0.402 0.408 0.402 0.408 60,053 0.4066 0.00%
2006-07-24 0 0.680 0.660 0.680 0.670 0.690 216,000 145,860 0.6753 0.408 0.396 0.408 0.402 0.414 360,317 0.4048 -1.45%
2006-07-21 0 0.690 0.670 0.690 0.660 0.690 172,000 115,820 0.6734 0.414 0.402 0.414 0.396 0.414 286,919 0.4037 0.00%
2006-07-20 0 0.690 0.660 0.690 - - 0 0 - 0.414 0.396 0.414 - - 0 - 0.00%
2006-07-19 0 0.690 0.660 0.690 0.690 0.690 58,000 40,020 0.6900 0.414 0.396 0.414 0.414 0.414 96,752 0.4136 0.00%
2006-07-18 0 0.690 0.650 0.690 0.690 0.690 44,000 30,360 0.6900 0.414 0.390 0.414 0.414 0.414 73,398 0.4136 0.00%
2006-07-17 0 0.690 0.660 0.690 0.690 0.690 16,000 11,040 0.6900 0.414 0.396 0.414 0.414 0.414 26,690 0.4136 -1.43%
2006-07-14 0 0.700 0.660 0.700 0.690 0.700 126,000 87,140 0.6916 0.420 0.396 0.420 0.414 0.420 210,185 0.4146 1.45%
2006-07-13 0 0.690 0.640 0.700 0.650 0.700 406,000 271,060 0.6676 0.414 0.384 0.420 0.390 0.420 677,263 0.4002 2.99%
2006-07-12 0 0.670 0.640 0.670 0.660 0.700 68,000 45,600 0.6706 0.402 0.384 0.402 0.396 0.420 113,433 0.4020 0.00%
2006-07-11 0 0.670 0.650 0.670 0.670 0.670 14,000 9,380 0.6700 0.402 0.390 0.402 0.402 0.402 23,354 0.4016 -1.47%
2006-07-10 0 0.680 0.650 0.680 0.680 0.680 40,000 27,200 0.6800 0.408 0.390 0.408 0.408 0.408 66,725 0.4076 0.00%
2006-07-07 0 0.680 0.660 0.680 0.670 0.690 116,000 78,940 0.6805 0.408 0.396 0.408 0.402 0.414 193,504 0.4080 -1.45%
2006-07-06 0 0.690 0.620 0.690 0.640 0.690 554,000 370,800 0.6693 0.414 0.372 0.414 0.384 0.414 924,147 0.4012 2.99%
2006-07-05 0 0.670 0.650 0.670 0.660 0.670 66,000 44,120 0.6685 0.402 0.390 0.402 0.396 0.402 110,097 0.4007 0.00%
2006-07-04 0 0.670 0.640 0.670 0.670 0.680 56,000 37,640 0.6721 0.402 0.384 0.402 0.402 0.408 93,416 0.4029 0.00%
2006-07-03 0 0.670 0.650 0.670 0.670 0.680 80,000 53,700 0.6713 0.402 0.390 0.402 0.402 0.408 133,451 0.4024 -2.90%
2006-06-30 0 0.690 0.670 0.690 0.680 0.690 136,000 92,840 0.6826 0.414 0.402 0.414 0.408 0.414 226,867 0.4092 0.00%
2006-06-29 0 0.690 0.650 0.690 0.690 0.690 38,000 26,220 0.6900 0.414 0.390 0.414 0.414 0.414 63,389 0.4136 0.00%
2006-06-28 0 0.690 0.660 0.700 0.690 0.700 52,000 35,900 0.6904 0.414 0.396 0.420 0.414 0.420 86,743 0.4139 0.00%
2006-06-27 0 0.690 0.680 0.690 0.680 0.690 30,000 20,520 0.6840 0.414 0.408 0.414 0.408 0.414 50,044 0.4100 0.00%
2006-06-26 0 0.690 0.650 0.690 0.630 0.690 106,000 71,160 0.6713 0.414 0.390 0.414 0.378 0.414 176,822 0.4024 -1.43%
2006-06-23 0 0.700 0.650 0.700 0.670 0.700 2,452,000 1,643,540 0.6703 0.420 0.390 0.420 0.402 0.420 4,090,270 0.4018 4.48%
2006-06-22 0 0.670 0.640 0.670 0.650 0.670 486,000 318,000 0.6543 0.402 0.384 0.402 0.390 0.402 810,714 0.3922 0.00%
2006-06-21 0 0.670 0.640 0.670 0.650 0.670 220,000 145,200 0.6600 0.402 0.384 0.402 0.390 0.402 366,990 0.3957 0.00%
2006-06-20 0 0.670 0.650 0.670 0.670 0.670 16,000 10,720 0.6700 0.402 0.390 0.402 0.402 0.402 26,690 0.4016 -1.47%
2006-06-19 0 0.680 0.650 0.680 0.680 0.680 30,000 20,400 0.6800 0.408 0.390 0.408 0.408 0.408 50,044 0.4076 0.00%
2006-06-16 0 0.680 0.650 0.680 0.660 0.680 178,000 119,240 0.6699 0.408 0.390 0.408 0.396 0.408 296,928 0.4016 0.00%
2006-06-15 0 0.680 0.630 0.680 0.650 0.680 196,000 129,980 0.6632 0.408 0.378 0.408 0.390 0.408 326,955 0.3975 0.00%
2006-06-14 0 0.680 0.650 0.680 0.680 0.680 68,000 46,240 0.6800 0.408 0.390 0.408 0.408 0.408 113,433 0.4076 1.49%
2006-06-13 0 0.670 0.640 0.670 0.650 0.680 100,000 66,620 0.6662 0.402 0.384 0.402 0.390 0.408 166,814 0.3994 1.52%
2006-06-12 0 0.660 0.650 0.680 0.660 0.690 60,000 40,100 0.6683 0.396 0.390 0.408 0.396 0.414 100,088 0.4006 -4.35%
2006-06-09 0 0.690 0.650 0.700 0.660 0.700 244,000 166,360 0.6818 0.414 0.390 0.420 0.396 0.420 407,025 0.4087 1.47%
2006-06-08 0 0.680 0.650 0.680 0.660 0.680 168,000 111,980 0.6665 0.408 0.390 0.408 0.396 0.408 280,247 0.3996 0.00%
2006-06-07 0 0.680 0.650 0.680 0.650 0.700 990,000 670,900 0.6777 0.408 0.390 0.408 0.390 0.420 1,651,455 0.4062 0.00%
2006-06-06 0 0.680 0.680 0.710 0.680 0.710 1,362,000 930,340 0.6831 0.408 0.408 0.426 0.408 0.426 2,272,002 0.4095 -5.56%
2006-06-05 0 0.720 0.710 0.720 0.720 0.730 320,000 230,800 0.7213 0.432 0.426 0.432 0.432 0.438 533,804 0.4324 0.00%
2006-06-02 0 0.720 0.690 0.720 0.690 0.730 220,000 156,900 0.7132 0.432 0.414 0.432 0.414 0.438 366,990 0.4275 -1.37%
2006-06-01 0 0.730 0.700 0.730 0.700 0.730 582,000 415,660 0.7142 0.438 0.420 0.438 0.420 0.438 970,855 0.4281 -2.67%
2006-05-30 0 0.750 0.730 0.760 0.720 0.760 420,000 311,000 0.7405 0.450 0.438 0.456 0.432 0.456 700,617 0.4439 1.35%
2006-05-29 0 0.740 0.720 0.740 0.720 0.740 260,000 188,860 0.7264 0.444 0.432 0.444 0.432 0.444 433,715 0.4354 0.00%
2006-05-26 0 0.740 0.720 0.740 0.650 0.760 400,000 292,020 0.7301 0.444 0.432 0.444 0.390 0.456 667,254 0.4376 -1.33%
2006-05-25 0 0.750 0.710 0.750 0.720 0.750 80,000 58,200 0.7275 0.450 0.426 0.450 0.432 0.450 133,451 0.4361 0.00%
2006-05-24 0 0.750 0.740 0.750 0.740 0.760 118,000 88,380 0.7490 0.450 0.444 0.450 0.444 0.456 196,840 0.4490 -1.32%
2006-05-23 0 0.760 0.730 0.760 0.730 0.760 254,000 188,540 0.7423 0.456 0.438 0.456 0.438 0.456 423,707 0.4450 0.00%
2006-05-22 0 0.760 0.720 0.760 0.720 0.760 138,000 101,520 0.7357 0.456 0.432 0.456 0.432 0.456 230,203 0.4410 1.47%
2006-05-19 0 0.780 0.740 0.780 0.740 0.790 150,000 113,940 0.7596 0.449 0.426 0.449 0.426 0.455 260,577 0.4373 1.30%
2006-05-18 0 0.770 0.740 0.770 0.770 0.780 40,000 30,940 0.7735 0.443 0.426 0.443 0.443 0.449 69,487 0.4453 -2.53%
2006-05-17 0 0.790 0.760 0.790 0.780 0.790 194,000 151,520 0.7810 0.455 0.437 0.455 0.449 0.455 337,013 0.4496 1.28%
2006-05-16 0 0.780 0.740 0.780 0.740 0.780 198,000 148,980 0.7524 0.449 0.426 0.449 0.426 0.449 343,961 0.4331 0.00%
2006-05-15 0 0.780 0.740 0.780 0.740 0.800 342,000 258,680 0.7564 0.449 0.426 0.449 0.426 0.461 594,115 0.4354 -1.27%
2006-05-12 0 0.790 0.790 0.810 0.790 0.820 116,000 93,080 0.8024 0.455 0.455 0.466 0.455 0.472 201,513 0.4619 1.28%
2006-05-11 0 0.780 0.780 0.810 0.780 0.810 386,000 303,360 0.7859 0.449 0.449 0.466 0.449 0.466 670,551 0.4524 -3.70%
2006-05-10 0 0.810 0.770 0.810 0.810 0.810 14,000 11,340 0.8100 0.466 0.443 0.466 0.466 0.466 24,320 0.4663 0.00%
2006-05-09 0 0.810 0.770 0.810 0.810 0.810 16,000 12,960 0.8100 0.466 0.443 0.466 0.466 0.466 27,795 0.4663 0.00%
2006-05-08 0 0.810 0.760 0.810 0.790 0.810 176,000 141,080 0.8016 0.466 0.437 0.466 0.455 0.466 305,743 0.4614 0.00%
2006-05-04 0 0.810 0.790 0.810 0.770 0.810 1,180,000 927,500 0.7860 0.466 0.455 0.466 0.443 0.466 2,049,870 0.4525 3.85%
2006-05-03 0 0.780 0.780 0.790 0.760 0.780 656,000 505,960 0.7713 0.449 0.449 0.455 0.437 0.449 1,139,589 0.4440 2.63%
2006-05-02 0 0.760 0.730 0.770 0.740 0.770 300,000 226,200 0.7540 0.437 0.420 0.443 0.426 0.443 521,153 0.4340 -2.56%
2006-04-28 0 0.780 0.740 0.780 0.750 0.780 290,000 221,000 0.7621 0.449 0.426 0.449 0.432 0.449 503,782 0.4387 0.00%
2006-04-27 0 0.780 0.760 0.780 0.730 0.790 1,296,000 997,580 0.7697 0.449 0.437 0.449 0.420 0.455 2,251,383 0.4431 1.30%
2006-04-26 0 0.770 0.750 0.770 0.730 0.830 1,500,000 1,160,740 0.7738 0.443 0.432 0.443 0.420 0.478 2,605,767 0.4455 -7.23%
2006-04-25 0 0.830 0.800 0.830 0.810 0.830 266,000 218,280 0.8206 0.478 0.461 0.478 0.466 0.478 462,089 0.4724 -1.19%
2006-04-24 0 0.840 0.820 0.840 0.820 0.840 260,000 215,400 0.8285 0.484 0.472 0.484 0.472 0.484 451,666 0.4769 0.00%
2006-04-21 0 0.840 0.810 0.840 0.810 0.840 224,000 184,100 0.8219 0.484 0.466 0.484 0.466 0.484 389,128 0.4731 1.20%
2006-04-20 0 0.830 0.800 0.830 0.800 0.830 1,002,000 813,500 0.8119 0.478 0.461 0.478 0.461 0.478 1,740,652 0.4674 -2.35%
2006-04-19 0 0.850 0.810 0.850 0.820 0.880 1,342,000 1,128,560 0.8410 0.489 0.466 0.489 0.472 0.507 2,331,293 0.4841 -2.30%
2006-04-18 0 0.870 0.830 0.870 0.840 0.890 376,000 322,680 0.8582 0.501 0.478 0.501 0.484 0.512 653,179 0.4940 -1.14%
2006-04-13 0 0.880 0.860 0.880 0.870 0.880 296,000 258,300 0.8726 0.507 0.495 0.507 0.501 0.507 514,205 0.5023 -1.12%
2006-04-12 0 0.890 0.870 0.890 0.870 0.900 580,000 511,380 0.8817 0.512 0.501 0.512 0.501 0.518 1,007,563 0.5075 -1.11%
2006-04-11 0 0.900 0.890 0.900 0.890 0.900 1,412,000 1,258,760 0.8915 0.518 0.512 0.518 0.512 0.518 2,452,895 0.5132 0.00%
2006-04-10 0 0.900 0.880 0.900 0.850 0.900 2,250,000 1,965,840 0.8737 0.518 0.507 0.518 0.489 0.518 3,908,650 0.5029 5.88%
2006-04-07 0 0.850 0.840 0.850 0.840 0.850 416,000 349,740 0.8407 0.489 0.484 0.489 0.484 0.489 722,666 0.4840 1.19%
2006-04-06 0 0.840 0.830 0.840 0.830 0.840 448,000 372,380 0.8312 0.484 0.478 0.484 0.478 0.484 778,256 0.4785 1.20%
2006-04-04 0 0.830 0.830 0.840 0.820 0.830 240,000 198,300 0.8263 0.478 0.478 0.484 0.472 0.478 416,923 0.4756 -1.19%
2006-04-03 0 0.840 0.830 0.840 0.820 0.840 248,000 205,520 0.8287 0.484 0.478 0.484 0.472 0.484 430,820 0.4770 1.20%
2006-03-31 0 0.830 0.810 0.830 0.820 0.830 744,000 615,120 0.8268 0.478 0.466 0.478 0.472 0.478 1,292,460 0.4759 0.00%
2006-03-30 0 0.830 0.820 0.830 0.820 0.840 354,000 290,760 0.8214 0.478 0.472 0.478 0.472 0.484 614,961 0.4728 -1.19%
2006-03-29 0 0.840 0.820 0.840 0.820 0.840 702,000 582,600 0.8299 0.484 0.472 0.484 0.472 0.484 1,219,499 0.4777 -1.18%
2006-03-28 0 0.850 0.820 0.850 0.820 0.850 2,150,000 1,794,080 0.8345 0.489 0.472 0.489 0.472 0.489 3,734,932 0.4804 1.19%
2006-03-27 0 0.840 0.830 0.840 0.820 0.840 268,000 222,360 0.8297 0.484 0.478 0.484 0.472 0.484 465,564 0.4776 0.00%
2006-03-24 0 0.840 0.830 0.840 0.820 0.840 366,000 302,060 0.8253 0.484 0.478 0.484 0.472 0.484 635,807 0.4751 0.00%
2006-03-23 0 0.840 0.830 0.840 0.840 0.850 226,000 190,260 0.8419 0.484 0.478 0.484 0.484 0.489 392,602 0.4846 1.20%
2006-03-22 0 0.830 0.820 0.840 0.820 0.850 1,862,000 1,545,380 0.8300 0.478 0.472 0.484 0.472 0.489 3,234,625 0.4778 1.22%
2006-03-21 0 0.820 0.820 0.830 0.810 0.820 294,000 240,000 0.8163 0.472 0.472 0.478 0.466 0.472 510,730 0.4699 -1.20%
2006-03-20 0 0.830 0.820 0.830 0.810 0.830 502,000 411,220 0.8192 0.478 0.472 0.478 0.466 0.478 872,063 0.4715 1.22%
2006-03-17 0 0.820 0.800 0.820 0.800 0.820 120,000 97,240 0.8103 0.472 0.461 0.472 0.461 0.472 208,461 0.4665 0.00%
2006-03-16 0 0.820 0.790 0.830 0.800 0.820 1,326,000 1,061,000 0.8002 0.472 0.455 0.478 0.461 0.472 2,303,498 0.4606 0.00%
2006-03-15 0 0.820 0.800 0.820 0.810 0.820 100,000 81,300 0.8130 0.472 0.461 0.472 0.466 0.472 173,718 0.4680 2.50%
2006-03-14 0 0.800 0.800 0.820 0.800 0.810 140,000 112,300 0.8021 0.461 0.461 0.472 0.461 0.466 243,205 0.4618 0.00%
2006-03-13 0 0.800 0.800 0.820 0.800 0.800 550,000 440,000 0.8000 0.461 0.461 0.472 0.461 0.461 955,448 0.4605 -2.44%
2006-03-10 0 0.820 0.800 0.820 0.820 0.820 32,000 26,240 0.8200 0.472 0.461 0.472 0.472 0.472 55,590 0.4720 0.00%
2006-03-09 0 0.820 0.800 0.820 0.800 0.820 38,000 30,960 0.8147 0.472 0.461 0.472 0.461 0.472 66,013 0.4690 0.00%
2006-03-08 0 0.820 0.790 0.820 0.810 0.820 34,000 27,800 0.8176 0.472 0.455 0.472 0.466 0.472 59,064 0.4707 -1.20%
2006-03-07 0 0.830 0.800 0.830 0.810 0.840 232,000 190,860 0.8227 0.478 0.461 0.478 0.466 0.484 403,025 0.4736 0.00%
2006-03-06 0 0.830 0.810 0.830 0.820 0.840 320,000 263,000 0.8219 0.478 0.466 0.478 0.472 0.484 555,897 0.4731 -3.49%
2006-03-03 0 0.860 0.820 0.860 0.820 0.860 166,000 139,500 0.8404 0.495 0.472 0.495 0.472 0.495 288,372 0.4838 0.00%
2006-03-02 0 0.860 0.840 0.860 0.840 0.860 692,000 584,980 0.8453 0.495 0.484 0.495 0.484 0.495 1,202,127 0.4866 3.61%
2006-03-01 0 0.830 0.800 0.830 0.800 0.830 230,000 186,540 0.8110 0.478 0.461 0.478 0.461 0.478 399,551 0.4669 0.00%
2006-02-28 0 0.830 0.780 0.830 0.790 0.830 1,860,000 1,503,980 0.8086 0.478 0.449 0.478 0.455 0.478 3,231,151 0.4655 -1.19%
2006-02-27 0 0.840 0.830 0.840 0.820 0.850 1,086,000 905,060 0.8334 0.484 0.478 0.484 0.472 0.489 1,886,575 0.4797 -1.18%
2006-02-24 0 0.850 0.840 0.850 0.840 0.870 370,000 313,800 0.8481 0.489 0.484 0.489 0.484 0.501 642,756 0.4882 -2.30%
2006-02-23 0 0.870 0.820 0.870 0.850 0.880 740,000 633,840 0.8565 0.501 0.472 0.501 0.489 0.507 1,285,512 0.4931 2.35%
2006-02-22 0 0.850 0.830 0.850 0.840 0.860 1,258,000 1,064,460 0.8462 0.489 0.478 0.489 0.484 0.495 2,185,370 0.4871 -2.30%
2006-02-21 0 0.870 0.860 0.870 0.860 0.880 534,000 466,280 0.8732 0.501 0.495 0.501 0.495 0.507 927,653 0.5026 -1.14%
2006-02-20 0 0.880 0.870 0.880 0.860 0.890 960,000 842,220 0.8773 0.507 0.501 0.507 0.495 0.512 1,667,691 0.5050 0.00%
2006-02-17 0 0.880 0.860 0.880 0.870 0.890 358,000 313,580 0.8759 0.507 0.495 0.507 0.501 0.512 621,910 0.5042 -1.12%
2006-02-16 0 0.890 0.880 0.890 0.890 0.900 410,000 365,200 0.8907 0.512 0.507 0.512 0.512 0.518 712,243 0.5127 -1.11%
2006-02-15 0 0.900 0.870 0.900 0.860 0.900 1,146,000 1,005,840 0.8777 0.518 0.501 0.518 0.495 0.518 1,990,806 0.5052 -2.17%
2006-02-14 0 0.920 0.900 0.920 0.880 0.950 2,300,000 2,090,200 0.9088 0.530 0.518 0.530 0.507 0.547 3,995,509 0.5231 0.00%
2006-02-13 0 0.920 0.900 0.920 0.880 0.950 3,652,000 3,323,380 0.9100 0.530 0.518 0.530 0.507 0.547 6,344,174 0.5238 5.75%
2006-02-10 0 0.870 0.860 0.870 0.800 0.890 15,939,000 13,560,740 0.8508 0.501 0.495 0.501 0.461 0.512 27,688,879 0.4898 8.75%
2006-02-09 0 0.800 0.790 0.800 0.770 0.800 1,522,000 1,208,740 0.7942 0.461 0.455 0.461 0.443 0.461 2,643,985 0.4572 2.56%
2006-02-08 0 0.780 0.770 0.780 0.770 0.780 274,000 212,520 0.7756 0.449 0.443 0.449 0.443 0.449 475,987 0.4465 -2.50%
2006-02-07 0 0.800 0.790 0.800 0.750 0.800 1,152,000 895,360 0.7772 0.461 0.455 0.461 0.432 0.461 2,001,229 0.4474 1.27%
2006-02-06 0 0.790 0.790 0.800 0.780 0.800 774,000 610,660 0.7890 0.455 0.455 0.461 0.449 0.461 1,344,576 0.4542 -1.25%
2006-02-03 0 0.800 0.790 0.800 0.790 0.800 580,000 462,500 0.7974 0.461 0.455 0.461 0.455 0.461 1,007,563 0.4590 -3.61%
2006-02-02 0 0.830 0.790 0.830 0.790 0.830 822,000 658,420 0.8010 0.478 0.455 0.478 0.455 0.478 1,427,960 0.4611 3.75%
2006-02-01 0 0.800 0.790 0.800 0.790 0.880 316,000 255,820 0.8096 0.461 0.455 0.461 0.455 0.507 548,948 0.4660 -2.44%
2006-01-27 0 0.820 0.780 0.810 0.770 0.820 1,724,000 1,341,160 0.7779 0.472 0.449 0.466 0.443 0.472 2,994,895 0.4478 5.13%
2006-01-26 0 0.780 0.760 0.780 0.750 0.780 1,202,000 922,920 0.7678 0.449 0.437 0.449 0.432 0.449 2,088,088 0.4420 0.00%
2006-01-25 0 0.780 0.750 0.780 0.750 0.780 1,280,000 984,280 0.7690 0.449 0.432 0.449 0.432 0.449 2,223,588 0.4427 0.00%
2006-01-24 0 0.780 0.760 0.780 0.770 0.780 704,000 542,120 0.7701 0.449 0.437 0.449 0.443 0.449 1,222,973 0.4433 0.00%
2006-01-23 0 0.780 0.750 0.780 0.750 0.780 480,000 363,900 0.7581 0.449 0.432 0.449 0.432 0.449 833,845 0.4364 0.00%
2006-01-20 0 0.780 0.760 0.780 0.760 0.780 472,000 366,400 0.7763 0.449 0.437 0.449 0.437 0.449 819,948 0.4469 0.00%
2006-01-19 0 0.780 0.770 0.780 0.760 0.780 402,000 308,220 0.7667 0.449 0.443 0.449 0.437 0.449 698,346 0.4414 0.00%
2006-01-18 0 0.780 0.750 0.780 0.740 0.780 400,000 303,420 0.7586 0.449 0.432 0.449 0.426 0.449 694,871 0.4367 0.00%
2006-01-17 0 0.780 0.760 0.780 0.770 0.790 2,916,000 2,265,920 0.7771 0.449 0.437 0.449 0.443 0.455 5,065,611 0.4473 -2.50%
2006-01-16 0 0.800 0.780 0.800 0.780 0.800 710,000 558,500 0.7866 0.461 0.449 0.461 0.449 0.461 1,233,396 0.4528 0.00%
2006-01-13 0 0.800 0.780 0.800 0.790 0.800 856,000 682,800 0.7977 0.461 0.449 0.461 0.455 0.461 1,487,024 0.4592 1.27%
2006-01-12 0 0.790 0.780 0.790 0.780 0.800 408,000 322,200 0.7897 0.455 0.449 0.455 0.449 0.461 708,769 0.4546 -2.47%
2006-01-11 0 0.810 0.780 0.810 0.790 0.810 856,000 680,040 0.7944 0.466 0.449 0.466 0.455 0.466 1,487,024 0.4573 0.00%
2006-01-10 0 0.810 0.800 0.810 0.790 0.810 1,208,000 959,700 0.7945 0.466 0.461 0.466 0.455 0.466 2,098,511 0.4573 1.25%
2006-01-09 0 0.800 0.790 0.800 0.790 0.800 1,006,000 795,020 0.7903 0.461 0.455 0.461 0.455 0.461 1,747,601 0.4549 2.56%
2006-01-06 0 0.780 0.750 0.780 0.770 0.790 244,000 190,120 0.7792 0.449 0.432 0.449 0.443 0.455 423,871 0.4485 0.00%
2006-01-05 0 0.780 0.760 0.790 0.770 0.790 184,000 142,880 0.7765 0.449 0.437 0.455 0.443 0.455 319,641 0.4470 -1.27%
2006-01-04 0 0.790 0.760 0.790 0.760 0.790 336,000 261,700 0.7789 0.455 0.437 0.455 0.437 0.455 583,692 0.4484 -1.25%
2006-01-03 0 0.800 0.740 0.800 0.750 0.800 514,000 392,800 0.7642 0.461 0.426 0.461 0.432 0.461 892,909 0.4399 5.26%
2005-12-30 0 0.760 0.740 0.760 0.750 0.770 470,000 355,900 0.7572 0.437 0.426 0.437 0.432 0.443 816,474 0.4359 0.00%
2005-12-29 0 0.760 0.730 0.760 0.750 0.760 414,000 310,740 0.7506 0.437 0.420 0.437 0.432 0.437 719,192 0.4321 1.33%
2005-12-28 0 0.750 0.730 0.750 0.740 0.760 480,000 360,320 0.7507 0.432 0.420 0.432 0.426 0.437 833,845 0.4321 -2.60%
2005-12-23 0 0.770 0.750 0.770 0.750 0.770 780,000 590,400 0.7569 0.443 0.432 0.443 0.432 0.443 1,354,999 0.4357 0.00%
2005-12-22 0 0.770 0.750 0.770 0.750 0.770 572,000 437,160 0.7643 0.443 0.432 0.443 0.432 0.443 993,666 0.4399 0.00%
2005-12-21 0 0.770 0.740 0.770 0.760 0.770 186,000 142,220 0.7646 0.443 0.426 0.443 0.437 0.443 323,115 0.4402 1.32%
2005-12-20 0 0.760 0.740 0.760 0.770 0.770 70,000 53,900 0.7700 0.437 0.426 0.437 0.443 0.443 121,602 0.4432 -1.30%
2005-12-19 0 0.770 0.750 0.770 0.770 0.770 90,000 69,300 0.7700 0.443 0.432 0.443 0.443 0.443 156,346 0.4432 0.00%
2005-12-16 0 0.770 0.750 0.770 0.750 0.780 304,000 232,920 0.7662 0.443 0.432 0.443 0.432 0.449 528,102 0.4411 2.67%
2005-12-15 0 0.750 0.750 0.790 0.750 0.790 380,000 293,620 0.7727 0.432 0.432 0.455 0.432 0.455 660,128 0.4448 -2.60%
2005-12-14 0 0.770 0.750 0.770 0.760 0.780 182,000 139,340 0.7656 0.443 0.432 0.443 0.437 0.449 316,166 0.4407 0.00%
2005-12-13 0 0.770 0.650 0.770 0.750 0.800 136,000 104,520 0.7685 0.443 0.374 0.443 0.432 0.461 236,256 0.4424 -3.75%
2005-12-12 0 0.800 0.760 0.800 0.770 0.800 316,000 246,740 0.7808 0.461 0.437 0.461 0.443 0.461 548,948 0.4495 0.00%
2005-12-09 0 0.800 0.760 0.800 0.770 0.800 152,000 121,000 0.7961 0.461 0.437 0.461 0.443 0.461 264,051 0.4582 0.00%
2005-12-08 0 0.800 0.770 0.800 0.790 0.800 144,000 114,700 0.7965 0.461 0.443 0.461 0.455 0.461 250,154 0.4585 0.00%
2005-12-07 0 0.800 0.750 0.800 0.750 0.800 584,000 451,700 0.7735 0.461 0.432 0.461 0.432 0.461 1,014,512 0.4452 -1.23%
2005-12-06 0 0.810 0.770 0.810 0.800 0.810 196,000 157,500 0.8036 0.466 0.443 0.466 0.461 0.466 340,487 0.4626 1.25%
2005-12-05 0 0.800 0.780 0.800 0.770 0.800 204,000 160,080 0.7847 0.461 0.449 0.461 0.443 0.461 354,384 0.4517 -1.23%
2005-12-02 0 0.810 0.780 0.810 0.780 0.810 238,000 190,100 0.7987 0.466 0.449 0.466 0.449 0.466 413,448 0.4598 0.00%
2005-12-01 0 0.810 0.770 0.810 0.780 0.810 172,000 137,820 0.8013 0.466 0.443 0.466 0.449 0.466 298,795 0.4613 0.00%
2005-11-30 0 0.810 0.790 0.810 0.790 0.810 192,000 154,160 0.8029 0.466 0.455 0.466 0.455 0.466 333,538 0.4622 0.00%
2005-11-29 0 0.810 0.760 0.810 0.770 0.810 252,000 197,380 0.7833 0.466 0.437 0.466 0.443 0.466 437,769 0.4509 -1.22%
2005-11-28 0 0.820 0.800 0.820 0.770 0.820 376,000 291,720 0.7759 0.472 0.461 0.472 0.443 0.472 653,179 0.4466 -1.20%
2005-11-25 0 0.830 0.780 0.830 0.780 0.830 530,000 426,900 0.8055 0.478 0.449 0.478 0.449 0.478 920,704 0.4637 0.00%
2005-11-24 0 0.830 0.790 0.830 0.800 0.830 102,000 83,680 0.8204 0.478 0.455 0.478 0.461 0.478 177,192 0.4723 0.00%
2005-11-23 0 0.830 0.800 0.830 0.810 0.840 142,000 117,880 0.8301 0.478 0.461 0.478 0.466 0.484 246,679 0.4779 1.22%
2005-11-22 0 0.820 0.810 0.820 0.810 0.820 170,000 138,700 0.8159 0.472 0.466 0.472 0.466 0.472 295,320 0.4697 0.00%
2005-11-21 0 0.820 0.780 0.820 0.790 0.830 130,000 105,900 0.8146 0.472 0.449 0.472 0.455 0.478 225,833 0.4689 -1.20%
2005-11-18 0 0.830 0.800 0.830 0.800 0.830 142,000 115,780 0.8154 0.478 0.461 0.478 0.461 0.478 246,679 0.4694 1.22%
2005-11-17 0 0.820 0.790 0.820 0.800 0.820 82,000 66,640 0.8127 0.472 0.455 0.472 0.461 0.472 142,449 0.4678 0.00%
2005-11-16 0 0.820 0.800 0.820 0.830 0.830 64,000 53,120 0.8300 0.472 0.461 0.472 0.478 0.478 111,179 0.4778 -1.20%
2005-11-15 0 0.830 0.790 0.830 0.800 0.830 272,000 221,580 0.8146 0.478 0.455 0.478 0.461 0.478 472,512 0.4689 0.00%
2005-11-14 0 0.830 0.800 0.830 0.800 0.840 294,000 240,000 0.8163 0.478 0.461 0.478 0.461 0.484 510,730 0.4699 -1.19%
2005-11-11 0 0.840 0.830 0.840 0.840 0.850 218,000 183,720 0.8428 0.484 0.478 0.484 0.484 0.489 378,705 0.4851 -2.33%
2005-11-10 0 0.860 0.820 0.860 0.830 0.860 380,000 321,500 0.8461 0.495 0.472 0.495 0.478 0.495 660,128 0.4870 2.38%
2005-11-09 0 0.840 0.800 0.840 0.800 0.850 552,000 451,040 0.8171 0.484 0.461 0.484 0.461 0.489 958,922 0.4704 -3.45%
2005-11-08 0 0.870 0.810 0.870 0.840 0.870 322,000 272,540 0.8464 0.501 0.466 0.501 0.484 0.501 559,371 0.4872 2.35%
2005-11-07 0 0.850 0.820 0.850 0.820 0.860 458,000 384,600 0.8397 0.489 0.472 0.489 0.472 0.495 795,627 0.4834 4.94%
2005-11-04 0 0.810 0.810 0.860 0.800 0.860 120,000 102,000 0.8500 0.466 0.466 0.495 0.461 0.495 208,461 0.4893 -5.81%
2005-11-03 0 0.860 0.830 0.860 0.860 0.860 668,000 574,480 0.8600 0.495 0.478 0.495 0.495 0.495 1,160,435 0.4951 0.00%
2005-11-02 0 0.860 0.820 0.860 0.860 0.860 110,000 94,600 0.8600 0.495 0.472 0.495 0.495 0.495 191,090 0.4951 0.00%
2005-11-01 0 0.860 0.820 0.860 0.830 0.860 164,000 139,300 0.8494 0.495 0.472 0.495 0.478 0.495 284,897 0.4889 -1.15%
2005-10-31 0 0.870 0.830 0.870 0.860 0.870 134,000 115,280 0.8603 0.501 0.478 0.501 0.495 0.501 232,782 0.4952 -1.14%
2005-10-28 0 0.880 0.800 0.880 0.800 0.880 454,000 383,640 0.8450 0.507 0.461 0.507 0.461 0.507 788,679 0.4864 3.53%
2005-10-27 0 0.850 0.820 0.850 0.840 0.860 140,000 119,360 0.8526 0.489 0.472 0.489 0.484 0.495 243,205 0.4908 -1.16%
2005-10-26 0 0.860 0.830 0.860 0.860 0.870 128,000 110,560 0.8638 0.495 0.478 0.495 0.495 0.501 222,359 0.4972 -1.15%
2005-10-25 0 0.870 0.820 0.870 0.870 0.870 62,000 53,940 0.8700 0.501 0.472 0.501 0.501 0.501 107,705 0.5008 0.00%
2005-10-24 0 0.870 0.810 0.870 0.870 0.870 180,000 156,600 0.8700 0.501 0.466 0.501 0.501 0.501 312,692 0.5008 1.16%
2005-10-21 0 0.860 0.810 0.880 0.820 0.860 246,000 208,260 0.8466 0.495 0.466 0.507 0.472 0.495 427,346 0.4873 1.18%
2005-10-20 0 0.850 0.810 0.850 0.840 0.870 154,000 130,900 0.8500 0.489 0.466 0.489 0.484 0.501 267,525 0.4893 -2.30%
2005-10-19 0 0.870 0.810 0.870 0.830 0.880 724,000 611,680 0.8449 0.501 0.466 0.501 0.478 0.507 1,257,717 0.4863 -1.14%
2005-10-18 0 0.880 0.830 0.880 0.870 0.880 260,000 227,000 0.8731 0.507 0.478 0.507 0.501 0.507 451,666 0.5026 0.00%
2005-10-17 0 0.880 0.830 0.880 0.870 0.880 70,000 61,100 0.8729 0.507 0.478 0.507 0.501 0.507 121,602 0.5025 -1.12%
2005-10-14 0 0.890 0.830 0.890 0.850 0.890 254,000 219,960 0.8660 0.512 0.478 0.512 0.489 0.512 441,243 0.4985 0.00%
2005-10-13 0 0.890 0.820 0.890 0.830 0.890 28,000 24,440 0.8729 0.512 0.472 0.512 0.478 0.512 48,641 0.5025 8.54%
2005-10-12 0 0.820 0.820 0.890 0.820 0.890 242,000 209,840 0.8671 0.472 0.472 0.512 0.472 0.512 420,397 0.4991 -7.87%
2005-10-10 0 0.890 0.850 0.890 0.860 0.890 170,000 148,100 0.8712 0.512 0.489 0.512 0.495 0.512 295,320 0.5015 2.30%
2005-10-07 0 0.870 0.830 0.870 0.820 0.870 946,000 789,600 0.8347 0.501 0.478 0.501 0.472 0.501 1,643,370 0.4805 4.82%
2005-10-06 0 0.830 0.800 0.830 0.820 0.830 170,000 140,100 0.8241 0.478 0.461 0.478 0.472 0.478 295,320 0.4744 -3.49%
2005-10-05 0 0.860 0.840 0.860 0.800 0.860 958,000 801,360 0.8365 0.495 0.484 0.495 0.461 0.495 1,664,216 0.4815 4.88%
2005-10-04 0 0.820 0.790 0.820 0.790 0.820 866,000 697,520 0.8055 0.472 0.455 0.472 0.455 0.472 1,504,396 0.4637 -3.53%
2005-10-03 0 0.850 0.820 0.850 0.820 0.850 264,000 220,240 0.8342 0.489 0.472 0.489 0.472 0.489 458,615 0.4802 -2.30%
2005-09-30 0 0.870 0.840 0.870 0.800 0.900 422,000 362,740 0.8596 0.501 0.484 0.501 0.461 0.518 733,089 0.4948 -1.14%
2005-09-29 0 0.880 0.820 0.880 0.690 0.890 1,008,000 821,200 0.8147 0.507 0.472 0.507 0.397 0.512 1,751,075 0.4690 -2.22%
2005-09-28 0 0.900 0.850 0.900 0.820 0.900 1,080,000 930,740 0.8618 0.518 0.489 0.518 0.472 0.518 1,876,152 0.4961 7.14%
2005-09-27 0 0.840 0.840 0.900 0.830 0.890 296,000 259,240 0.8758 0.484 0.484 0.518 0.478 0.512 514,205 0.5042 -6.67%
2005-09-26 0 0.900 0.890 0.900 0.900 0.930 76,000 68,580 0.9024 0.518 0.512 0.518 0.518 0.535 132,026 0.5194 -2.17%
2005-09-23 0 0.920 0.900 0.920 - - 0 0 - 0.530 0.518 0.530 - - 0 - -1.08%
2005-09-22 0 0.930 0.930 0.950 0.900 0.930 112,000 102,200 0.9125 0.535 0.535 0.547 0.518 0.535 194,564 0.5253 -2.11%
2005-09-21 0 0.950 0.930 0.960 0.900 0.960 150,000 141,400 0.9427 0.547 0.535 0.553 0.518 0.553 260,577 0.5426 0.00%
2005-09-20 0 0.950 0.910 0.960 0.900 0.950 420,000 382,300 0.9102 0.547 0.524 0.553 0.518 0.547 729,615 0.5240 -3.06%
2005-09-16 0 0.980 0.940 0.980 0.950 0.980 222,000 215,720 0.9717 0.564 0.541 0.564 0.547 0.564 385,653 0.5594 -1.01%
2005-09-15 0 0.990 0.930 0.990 0.960 0.990 104,000 101,260 0.9737 0.570 0.535 0.570 0.553 0.570 180,667 0.5605 0.00%
2005-09-14 0 0.990 0.960 0.990 0.980 0.990 100,000 98,300 0.9830 0.570 0.553 0.570 0.564 0.570 173,718 0.5659 0.00%
2005-09-13 0 0.990 0.950 0.990 0.950 0.990 254,000 248,960 0.9802 0.570 0.547 0.570 0.547 0.570 441,243 0.5642 0.00%
2005-09-12 0 0.990 0.970 0.990 0.960 0.990 70,000 69,000 0.9857 0.570 0.558 0.570 0.553 0.570 121,602 0.5674 0.00%
2005-09-09 0 0.990 0.960 0.990 0.980 0.990 142,000 139,780 0.9844 0.570 0.553 0.570 0.564 0.570 246,679 0.5666 0.00%
2005-09-08 0 0.990 0.950 0.990 0.950 1.000 1,662,000 1,611,840 0.9698 0.570 0.547 0.570 0.547 0.576 2,887,190 0.5583 2.06%
2005-09-07 0 0.970 0.940 0.970 0.970 0.970 56,000 54,140 0.9668 0.558 0.541 0.558 0.558 0.558 97,282 0.5565 3.19%
2005-09-06 0 0.940 0.920 0.970 0.930 0.990 1,220,000 1,147,000 0.9402 0.541 0.530 0.558 0.535 0.570 2,119,357 0.5412 -5.05%
2005-09-05 0 0.990 0.970 0.990 0.970 0.990 70,000 68,300 0.9757 0.570 0.558 0.570 0.558 0.570 121,602 0.5617 -1.00%
2005-09-02 0 1.000 0.980 1.000 0.990 1.000 924,000 915,500 0.9908 0.576 0.564 0.576 0.570 0.576 1,605,152 0.5704 0.00%
2005-09-01 0 1.000 0.940 1.000 0.970 1.030 244,000 243,280 0.9970 0.576 0.541 0.576 0.558 0.593 423,871 0.5739 0.00%
2005-08-31 0 1.000 0.980 1.000 0.990 1.010 238,000 236,480 0.9936 0.576 0.564 0.576 0.570 0.581 413,448 0.5720 -1.96%
2005-08-30 0 1.020 1.010 1.020 0.990 1.020 856,000 860,020 1.0047 0.587 0.581 0.587 0.570 0.587 1,487,024 0.5783 -0.97%
2005-08-29 0 1.030 1.000 1.040 1.030 1.030 40,000 41,200 1.0300 0.593 0.576 0.599 0.593 0.593 69,487 0.5929 1.98%
2005-08-26 0 1.010 0.990 1.010 1.000 1.010 830,000 836,400 1.0077 0.581 0.570 0.581 0.576 0.581 1,441,858 0.5801 1.00%
2005-08-25 0 1.000 0.970 1.000 0.980 1.010 378,000 375,340 0.9930 0.576 0.558 0.576 0.564 0.581 656,653 0.5716 -0.99%
2005-08-24 0 1.010 0.980 1.020 0.980 1.020 1,174,000 1,169,540 0.9962 0.581 0.564 0.587 0.564 0.587 2,039,447 0.5735 0.00%
2005-08-23 0 1.010 0.990 1.010 0.990 1.020 348,000 351,300 1.0095 0.581 0.570 0.581 0.570 0.587 604,538 0.5811 -2.88%
2005-08-22 0 1.040 1.000 1.040 0.990 1.040 886,000 888,960 1.0033 0.599 0.576 0.599 0.570 0.599 1,539,140 0.5776 -0.95%
2005-08-19 0 1.050 0.980 1.050 1.000 1.050 430,000 438,740 1.0203 0.604 0.564 0.604 0.576 0.604 746,986 0.5873 -0.94%
2005-08-18 0 1.060 1.010 1.060 1.060 1.060 54,000 56,740 1.0507 0.610 0.581 0.610 0.610 0.610 93,808 0.6049 0.00%
2005-08-17 0 1.060 1.020 1.060 1.040 1.080 184,000 195,340 1.0616 0.610 0.587 0.610 0.599 0.622 319,641 0.6111 -1.85%
2005-08-16 0 1.080 1.000 1.080 1.030 1.080 146,000 153,460 1.0511 0.622 0.576 0.622 0.593 0.622 253,628 0.6051 -1.82%
2005-08-15 0 1.100 1.040 1.100 1.040 1.120 384,000 409,340 1.0660 0.633 0.599 0.633 0.599 0.645 667,076 0.6136 -1.79%
2005-08-12 0 1.120 1.080 1.120 1.120 1.120 52,000 58,240 1.1200 0.645 0.622 0.645 0.645 0.645 90,333 0.6447 0.00%
2005-08-11 0 1.120 1.070 1.120 1.100 1.120 42,000 46,640 1.1105 0.645 0.616 0.645 0.633 0.645 72,961 0.6392 -0.88%
2005-08-10 0 1.130 1.070 1.130 1.120 1.130 72,000 80,660 1.1203 0.650 0.616 0.650 0.645 0.650 125,077 0.6449 0.00%
2005-08-09 0 1.130 1.080 1.130 1.070 1.140 80,000 90,320 1.1290 0.650 0.622 0.650 0.616 0.656 138,974 0.6499 0.00%
2005-08-08 0 1.130 1.070 1.130 1.050 1.140 200,000 217,920 1.0896 0.650 0.616 0.650 0.604 0.656 347,436 0.6272 -0.88%
2005-08-05 0 1.140 1.080 1.140 1.090 1.140 268,000 296,420 1.1060 0.656 0.622 0.656 0.627 0.656 465,564 0.6367 0.00%
2005-08-04 0 1.140 1.100 1.140 1.120 1.140 200,000 225,080 1.1254 0.656 0.633 0.656 0.645 0.656 347,436 0.6478 0.00%
2005-08-03 0 1.140 1.110 1.140 1.120 1.140 282,000 318,980 1.1311 0.656 0.639 0.656 0.645 0.656 489,884 0.6511 0.00%
2005-08-02 0 1.140 1.120 1.140 1.120 1.140 380,000 430,200 1.1321 0.656 0.645 0.656 0.645 0.656 660,128 0.6517 -1.72%
2005-08-01 0 1.160 1.130 1.160 1.150 1.160 404,000 465,380 1.1519 0.668 0.650 0.668 0.662 0.668 701,820 0.6631 0.00%
2005-07-29 0 1.160 1.120 1.160 1.130 1.160 342,000 391,240 1.1440 0.668 0.645 0.668 0.650 0.668 594,115 0.6585 0.87%
2005-07-28 0 1.150 1.130 1.160 1.130 1.160 338,000 388,640 1.1498 0.662 0.650 0.668 0.650 0.668 587,166 0.6619 0.00%
2005-07-27 0 1.150 1.130 1.150 1.140 1.150 216,000 246,600 1.1417 0.662 0.650 0.662 0.656 0.662 375,230 0.6572 0.00%
2005-07-26 0 1.150 1.130 1.150 1.130 1.150 254,000 290,500 1.1437 0.662 0.650 0.662 0.650 0.662 441,243 0.6584 0.00%
2005-07-25 0 1.150 1.120 1.150 1.130 1.150 168,000 190,700 1.1351 0.662 0.645 0.662 0.650 0.662 291,846 0.6534 0.00%
2005-07-22 0 1.150 1.130 1.150 1.150 1.150 102,000 117,300 1.1500 0.662 0.650 0.662 0.662 0.662 177,192 0.6620 0.00%
2005-07-21 0 1.150 1.130 1.150 1.130 1.160 180,000 206,140 1.1452 0.662 0.650 0.662 0.650 0.668 312,692 0.6592 -1.71%
2005-07-20 0 1.170 1.170 1.180 1.160 1.180 238,000 277,840 1.1674 0.674 0.674 0.679 0.668 0.679 413,448 0.6720 0.86%
2005-07-19 0 1.160 1.140 1.160 1.140 1.160 406,000 466,140 1.1481 0.668 0.656 0.668 0.656 0.668 705,294 0.6609 1.75%
2005-07-18 0 1.140 1.120 1.140 1.130 1.140 262,000 297,400 1.1351 0.656 0.645 0.656 0.650 0.656 455,141 0.6534 0.00%
2005-07-15 0 1.140 - 1.140 1.130 1.150 432,000 490,440 1.1353 0.656 - 0.656 0.650 0.662 750,461 0.6535 0.00%
2005-07-14 0 1.140 1.110 1.140 1.120 1.150 476,000 539,440 1.1333 0.656 0.639 0.656 0.645 0.662 826,897 0.6524 -0.87%
2005-07-13 0 1.150 1.120 1.150 1.130 1.150 286,000 326,600 1.1420 0.662 0.645 0.662 0.650 0.662 496,833 0.6574 0.00%
2005-07-12 0 1.150 1.130 1.150 1.130 1.150 416,000 476,060 1.1444 0.662 0.650 0.662 0.650 0.662 722,666 0.6588 0.88%
2005-07-11 0 1.140 1.110 1.150 1.110 1.160 612,000 700,100 1.1440 0.656 0.639 0.662 0.639 0.668 1,063,153 0.6585 8.57%
2005-07-08 0 1.050 1.050 1.170 1.030 1.170 266,000 303,800 1.1421 0.604 0.604 0.674 0.593 0.674 462,089 0.6574 -11.02%
2005-07-07 0 1.180 1.150 1.180 1.150 1.180 346,000 399,100 1.1535 0.679 0.662 0.679 0.662 0.679 601,064 0.6640 -0.84%
2005-07-06 0 1.190 1.160 1.190 1.170 1.190 124,000 145,360 1.1723 0.685 0.668 0.685 0.674 0.685 215,410 0.6748 0.00%
2005-07-05 0 1.190 1.170 1.190 1.170 1.190 92,000 108,480 1.1791 0.685 0.674 0.685 0.674 0.685 159,820 0.6788 0.00%
2005-07-04 0 1.190 1.170 1.190 1.170 1.190 202,000 237,480 1.1756 0.685 0.674 0.685 0.674 0.685 350,910 0.6768 0.00%
2005-06-30 0 1.190 1.160 1.190 1.170 1.190 282,000 330,700 1.1727 0.685 0.668 0.685 0.674 0.685 489,884 0.6751 -0.83%
2005-06-29 0 1.200 1.170 1.200 1.170 1.200 86,000 102,320 1.1898 0.691 0.674 0.691 0.674 0.691 149,397 0.6849 0.84%
2005-06-28 0 1.190 1.180 1.190 1.190 1.200 312,000 371,400 1.1904 0.685 0.679 0.685 0.685 0.691 542,000 0.6852 -0.83%
2005-06-27 0 1.200 1.170 1.200 1.190 1.200 146,000 174,400 1.1945 0.691 0.674 0.691 0.685 0.691 253,628 0.6876 0.84%
2005-06-24 0 1.190 1.170 1.190 1.170 1.190 402,000 473,560 1.1780 0.685 0.674 0.685 0.674 0.685 698,346 0.6781 0.00%
2005-06-23 0 1.190 1.170 1.190 1.190 1.190 20,000 23,800 1.1900 0.685 0.674 0.685 0.685 0.685 34,744 0.6850 -0.83%
2005-06-22 0 1.200 1.190 1.200 1.170 1.200 370,000 438,600 1.1854 0.691 0.685 0.691 0.674 0.691 642,756 0.6824 1.69%
2005-06-21 0 1.180 1.160 1.180 1.180 1.190 140,000 165,700 1.1836 0.679 0.668 0.679 0.679 0.685 243,205 0.6813 -0.84%
2005-06-20 0 1.190 1.170 1.190 1.190 1.200 370,000 440,380 1.1902 0.685 0.674 0.685 0.685 0.691 642,756 0.6851 -0.83%
2005-06-17 0 1.200 1.180 1.200 1.180 1.200 178,000 211,540 1.1884 0.691 0.679 0.691 0.679 0.691 309,218 0.6841 -0.83%
2005-06-16 0 1.210 1.200 1.210 1.160 1.210 570,000 679,840 1.1927 0.697 0.691 0.697 0.668 0.697 990,191 0.6866 0.00%
2005-06-15 0 1.210 1.180 1.210 1.190 1.210 1,240,000 1,484,180 1.1969 0.697 0.679 0.697 0.685 0.697 2,154,101 0.6890 1.68%
2005-06-14 0 1.190 1.170 1.190 1.170 1.190 410,000 483,980 1.1804 0.685 0.674 0.685 0.674 0.685 712,243 0.6795 0.85%
2005-06-13 0 1.180 1.170 1.180 1.170 1.200 476,000 563,120 1.1830 0.679 0.674 0.679 0.674 0.691 826,897 0.6810 -0.84%
2005-06-10 0 1.190 1.170 1.190 1.180 1.200 314,000 373,960 1.1910 0.685 0.674 0.685 0.679 0.691 545,474 0.6856 0.00%
2005-06-09 0 1.190 1.170 1.190 1.170 1.200 248,000 292,520 1.1795 0.685 0.674 0.685 0.674 0.691 430,820 0.6790 0.00%
2005-06-08 0 1.190 1.180 1.190 1.180 1.200 272,000 323,820 1.1905 0.685 0.679 0.685 0.679 0.691 472,512 0.6853 0.00%
2005-06-07 0 1.190 1.160 1.190 1.180 1.210 360,000 429,400 1.1928 0.685 0.668 0.685 0.679 0.697 625,384 0.6866 -2.46%
2005-06-06 0 1.220 1.190 1.220 1.180 1.220 120,000 145,500 1.2125 0.702 0.685 0.702 0.679 0.702 208,461 0.6980 -0.81%
2005-06-03 0 1.230 1.210 1.230 1.200 1.240 246,000 302,240 1.2286 0.708 0.697 0.708 0.691 0.714 427,346 0.7072 0.82%
2005-06-02 0 1.220 1.160 1.220 1.200 1.230 222,000 268,680 1.2103 0.702 0.668 0.702 0.691 0.708 385,653 0.6967 0.00%
2005-06-01 0 1.220 1.210 1.220 1.200 1.230 140,000 169,700 1.2121 0.702 0.697 0.702 0.691 0.708 243,205 0.6978 0.00%
2005-05-31 0 1.220 1.210 1.220 1.200 1.220 112,000 135,540 1.2102 0.702 0.697 0.702 0.691 0.702 194,564 0.6966 1.67%
2005-05-30 0 1.200 1.200 1.220 1.200 1.240 358,000 440,430 1.2303 0.691 0.691 0.702 0.691 0.714 621,910 0.7082 -3.23%
2005-05-27 0 1.240 1.210 1.250 1.220 1.250 290,000 358,800 1.2372 0.714 0.697 0.720 0.702 0.720 503,782 0.7122 2.48%
2005-05-26 0 1.210 1.210 1.220 1.210 1.240 126,000 154,440 1.2257 0.697 0.697 0.702 0.697 0.714 218,884 0.7056 -1.63%
2005-05-25 0 1.230 1.220 1.230 1.220 1.240 156,000 192,320 1.2328 0.708 0.702 0.708 0.702 0.714 271,000 0.7097 -0.81%
2005-05-24 0 1.240 1.220 1.240 1.190 1.240 372,000 450,140 1.2101 0.714 0.702 0.714 0.685 0.714 646,230 0.6966 1.64%
2005-05-23 0 1.220 1.170 1.220 1.170 1.230 622,000 748,760 1.2038 0.702 0.674 0.702 0.674 0.708 1,080,525 0.6930 -1.61%
2005-05-20 0 1.240 1.220 1.240 1.220 1.270 488,000 603,400 1.2365 0.714 0.702 0.714 0.702 0.731 847,743 0.7118 -3.12%
2005-05-19 0 1.280 1.270 1.300 1.280 1.300 240,000 311,600 1.2983 0.737 0.731 0.748 0.737 0.748 416,923 0.7474 -1.54%
2005-05-18 0 1.300 - 1.300 1.300 1.310 70,000 91,300 1.3043 0.748 - 0.748 0.748 0.754 121,602 0.7508 0.00%
2005-05-17 0 1.300 1.250 1.300 1.300 1.330 160,000 210,820 1.3176 0.748 0.720 0.748 0.748 0.766 277,948 0.7585 -2.26%
2005-05-13 0 1.330 1.310 1.340 1.310 1.360 230,000 306,320 1.3318 0.766 0.754 0.771 0.754 0.783 399,551 0.7667 0.45%
2005-05-12 0 1.340 1.290 1.340 1.290 1.340 304,000 397,680 1.3082 0.762 0.734 0.762 0.734 0.762 534,484 0.7440 1.52%
2005-05-11 0 1.320 1.300 1.330 1.300 1.330 228,000 301,200 1.3211 0.751 0.739 0.756 0.739 0.756 400,863 0.7514 -2.22%
2005-05-10 0 1.350 1.290 1.350 1.330 1.350 106,000 141,700 1.3368 0.768 0.734 0.768 0.756 0.768 186,366 0.7603 1.50%
2005-05-09 0 1.330 1.330 1.350 1.330 1.350 204,000 273,800 1.3422 0.756 0.756 0.768 0.756 0.768 358,667 0.7634 -2.21%
2005-05-06 0 1.360 1.330 1.360 1.340 1.360 236,000 318,260 1.3486 0.774 0.756 0.774 0.762 0.774 414,928 0.7670 1.49%
2005-05-05 0 1.340 1.300 1.340 1.340 1.370 290,000 389,820 1.3442 0.762 0.739 0.762 0.762 0.779 509,870 0.7645 0.00%
2005-05-04 0 1.340 1.330 1.340 1.330 1.340 54,000 72,220 1.3374 0.762 0.756 0.762 0.756 0.762 94,941 0.7607 0.00%
2005-05-03 0 1.340 1.330 1.340 1.330 1.380 286,000 383,220 1.3399 0.762 0.756 0.762 0.756 0.785 502,837 0.7621 -0.74%
2005-04-29 0 1.350 1.280 1.350 1.280 1.350 242,000 318,860 1.3176 0.768 0.728 0.768 0.728 0.768 425,477 0.7494 -0.74%
2005-04-28 0 1.360 1.340 1.360 1.340 1.370 312,000 422,840 1.3553 0.774 0.762 0.774 0.762 0.779 548,549 0.7708 0.00%
2005-04-27 0 1.360 1.330 1.360 1.360 1.370 260,000 353,680 1.3603 0.774 0.756 0.774 0.774 0.779 457,124 0.7737 -0.73%
2005-04-26 0 1.370 1.360 1.370 1.360 1.370 222,000 302,380 1.3621 0.779 0.774 0.779 0.774 0.779 390,314 0.7747 -0.72%
2005-04-25 0 1.380 1.360 1.390 1.360 1.390 142,000 195,300 1.3754 0.785 0.774 0.791 0.774 0.791 249,660 0.7823 -0.72%
2005-04-22 0 1.390 1.350 1.390 1.380 1.390 116,000 160,540 1.3840 0.791 0.768 0.791 0.785 0.791 203,948 0.7872 -0.71%
2005-04-21 0 1.400 1.370 1.400 1.340 1.400 230,000 316,780 1.3773 0.796 0.779 0.796 0.762 0.796 404,379 0.7834 0.00%
2005-04-20 0 1.400 1.380 1.400 1.390 1.400 354,000 492,120 1.3902 0.796 0.785 0.796 0.791 0.796 622,393 0.7907 0.72%
2005-04-19 0 1.390 1.380 1.390 1.360 1.390 134,000 184,860 1.3796 0.791 0.785 0.791 0.774 0.791 235,595 0.7847 0.00%
2005-04-18 0 1.390 1.380 1.390 1.350 1.390 366,000 498,580 1.3622 0.791 0.785 0.791 0.768 0.791 643,491 0.7748 1.46%
2005-04-15 0 1.370 1.370 1.390 1.370 1.380 344,000 472,780 1.3744 0.779 0.779 0.791 0.779 0.785 604,811 0.7817 -0.72%
2005-04-14 0 1.380 1.370 1.390 1.370 1.390 400,000 550,600 1.3765 0.785 0.779 0.791 0.779 0.791 703,268 0.7829 -0.72%
2005-04-13 0 1.390 1.380 1.390 1.380 1.390 246,000 337,980 1.3739 0.791 0.785 0.791 0.785 0.791 432,510 0.7814 1.46%
2005-04-12 0 1.370 1.370 1.400 1.370 1.370 66,000 90,420 1.3700 0.779 0.779 0.796 0.779 0.779 116,039 0.7792 -1.44%
2005-04-11 0 1.390 1.390 1.400 1.360 1.390 50,000 68,420 1.3684 0.791 0.791 0.796 0.774 0.791 87,909 0.7783 0.72%
2005-04-08 0 1.380 1.380 1.400 1.370 1.400 370,000 510,540 1.3798 0.785 0.785 0.796 0.779 0.796 650,523 0.7848 -0.72%
2005-04-07 0 1.390 1.380 1.390 1.370 1.390 262,000 360,240 1.3750 0.791 0.785 0.791 0.779 0.791 460,641 0.7820 0.72%
2005-04-06 0 1.380 1.380 1.390 1.350 1.380 276,000 376,540 1.3643 0.785 0.785 0.791 0.768 0.785 485,255 0.7760 -0.72%
2005-04-04 0 1.390 1.380 1.390 1.350 1.390 256,000 348,980 1.3632 0.791 0.785 0.791 0.768 0.791 450,092 0.7754 -0.71%
2005-04-01 0 1.400 1.390 1.400 1.350 1.400 218,000 300,500 1.3784 0.796 0.791 0.796 0.768 0.796 383,281 0.7840 0.00%
2005-03-31 0 1.400 1.370 1.400 1.370 1.410 168,000 234,180 1.3939 0.796 0.779 0.796 0.779 0.802 295,373 0.7928 0.00%
2005-03-30 0 1.400 1.390 1.400 1.380 1.400 386,000 533,580 1.3823 0.796 0.791 0.796 0.785 0.796 678,654 0.7862 0.00%
2005-03-29 0 1.400 1.390 1.400 1.380 1.410 472,000 660,220 1.3988 0.796 0.791 0.796 0.785 0.802 829,857 0.7956 1.45%
2005-03-24 0 1.380 1.380 1.410 1.370 1.430 258,000 358,160 1.3882 0.785 0.785 0.802 0.779 0.813 453,608 0.7896 0.00%
2005-03-23 0 1.380 1.370 1.380 1.370 1.380 356,000 490,980 1.3792 0.785 0.779 0.785 0.779 0.785 625,909 0.7844 -1.43%
2005-03-22 0 1.400 1.390 1.420 1.390 1.440 824,000 1,156,520 1.4035 0.796 0.791 0.808 0.791 0.819 1,448,733 0.7983 -2.78%
2005-03-21 0 1.440 1.430 1.440 1.430 1.440 392,000 562,780 1.4357 0.819 0.813 0.819 0.813 0.819 689,203 0.8166 0.70%
2005-03-18 0 1.430 1.430 1.440 1.430 1.440 214,000 306,800 1.4336 0.813 0.813 0.819 0.813 0.819 376,249 0.8154 0.00%
2005-03-17 0 1.430 1.430 1.440 1.420 1.440 880,000 1,254,000 1.4250 0.813 0.813 0.819 0.808 0.819 1,547,190 0.8105 0.00%
2005-03-16 0 1.430 1.430 1.440 1.430 1.450 1,200,000 1,731,100 1.4426 0.813 0.813 0.819 0.813 0.825 2,109,805 0.8205 -1.38%
2005-03-15 0 1.450 1.450 1.460 1.440 1.460 1,746,000 2,520,420 1.4435 0.825 0.825 0.830 0.819 0.830 3,069,767 0.8210 0.00%
2005-03-14 0 1.450 1.440 1.450 1.440 1.450 652,000 939,480 1.4409 0.825 0.819 0.825 0.819 0.825 1,146,327 0.8196 0.69%
2005-03-11 0 1.440 1.440 1.450 1.440 1.460 220,000 317,360 1.4425 0.819 0.819 0.825 0.819 0.830 386,798 0.8205 0.00%
2005-03-10 0 1.440 1.440 1.450 1.440 1.450 270,000 390,900 1.4478 0.819 0.819 0.825 0.819 0.825 474,706 0.8235 -0.69%
2005-03-09 0 1.450 1.450 1.460 1.420 1.460 320,000 461,320 1.4416 0.825 0.825 0.830 0.808 0.830 562,615 0.8200 0.69%
2005-03-08 0 1.440 1.420 1.440 1.400 1.440 656,000 930,180 1.4180 0.819 0.808 0.819 0.796 0.819 1,153,360 0.8065 0.00%
2005-03-07 0 1.440 1.440 1.450 1.430 1.450 424,000 611,520 1.4423 0.819 0.819 0.825 0.813 0.825 745,465 0.8203 -0.69%
2005-03-04 0 1.450 1.440 1.450 1.440 1.500 1,304,000 1,919,060 1.4717 0.825 0.819 0.825 0.819 0.853 2,292,655 0.8370 -2.68%
2005-03-03 0 1.490 1.480 1.490 1.480 1.510 1,388,000 2,072,420 1.4931 0.847 0.842 0.847 0.842 0.859 2,440,341 0.8492 0.68%
2005-03-02 0 1.480 1.480 1.490 1.470 1.480 618,000 914,440 1.4797 0.842 0.842 0.847 0.836 0.842 1,086,550 0.8416 0.68%
2005-03-01 0 1.470 1.470 1.490 1.450 1.500 2,086,000 3,057,280 1.4656 0.836 0.836 0.847 0.825 0.853 3,667,545 0.8336 -2.00%
2005-02-28 0 1.500 1.490 1.510 1.490 1.560 7,904,000 12,052,240 1.5248 0.853 0.847 0.859 0.847 0.887 13,896,584 0.8673 -1.32%
2005-02-25 0 1.520 1.520 1.530 1.510 1.590 22,986,000 35,526,040 1.5456 0.865 0.865 0.870 0.859 0.904 40,413,318 0.8791 5.56%
2005-02-24 0 1.440 1.430 1.440 1.400 1.470 5,122,000 7,345,860 1.4342 0.819 0.813 0.819 0.796 0.836 9,005,352 0.8157 2.86%
2005-02-23 0 1.400 1.400 1.420 1.350 1.410 2,222,000 3,090,260 1.3908 0.796 0.796 0.808 0.768 0.802 3,906,656 0.7910 3.70%
2005-02-22 0 1.350 1.340 1.350 1.350 1.350 140,000 189,000 1.3500 0.768 0.762 0.768 0.768 0.768 246,144 0.7678 -1.46%
2005-02-21 0 1.370 1.360 1.380 1.350 1.370 110,000 149,800 1.3618 0.779 0.774 0.785 0.768 0.779 193,399 0.7746 -0.72%
2005-02-18 0 1.380 1.360 1.380 1.370 1.380 86,000 117,980 1.3719 0.785 0.774 0.785 0.779 0.785 151,203 0.7803 0.73%
2005-02-17 0 1.370 1.350 1.370 1.360 1.370 76,000 103,620 1.3634 0.779 0.768 0.779 0.774 0.779 133,621 0.7755 -0.72%
2005-02-16 0 1.380 1.330 1.380 1.330 1.380 138,000 184,040 1.3336 0.785 0.756 0.785 0.756 0.785 242,628 0.7585 -1.43%
2005-02-15 0 1.400 1.360 1.400 1.350 1.400 212,000 291,260 1.3739 0.796 0.774 0.796 0.768 0.796 372,732 0.7814 0.00%
2005-02-14 0 1.400 1.350 1.400 1.330 1.400 120,000 161,000 1.3417 0.796 0.768 0.796 0.756 0.796 210,981 0.7631 0.00%
2005-02-08 0 1.400 1.330 - 1.320 1.400 120,000 159,940 1.3328 0.796 0.756 - 0.751 0.796 210,981 0.7581 6.06%
2005-02-07 0 1.320 1.320 1.330 1.310 1.330 260,000 341,500 1.3135 0.751 0.751 0.756 0.745 0.756 457,124 0.7471 -2.22%
2005-02-04 0 1.350 1.330 1.350 1.350 1.350 10,000 13,500 1.3500 0.768 0.756 0.768 0.768 0.768 17,582 0.7678 3.85%
2005-02-03 0 1.300 1.300 1.350 1.300 1.360 662,000 865,820 1.3079 0.739 0.739 0.768 0.739 0.774 1,163,909 0.7439 -5.11%
2005-02-02 0 1.370 1.360 1.370 1.370 1.370 110,000 150,700 1.3700 0.779 0.774 0.779 0.779 0.779 193,399 0.7792 -0.72%
2005-02-01 0 1.380 1.330 1.390 - - 0 0 - 0.785 0.756 0.791 - - 0 - 0.00%
2005-01-31 0 1.380 1.360 1.390 - - 0 0 - 0.785 0.774 0.791 - - 0 - 0.00%
2005-01-28 0 1.380 1.370 1.380 1.320 1.380 32,000 44,040 1.3763 0.785 0.779 0.785 0.751 0.785 56,261 0.7828 0.00%
2005-01-27 0 1.380 1.350 1.380 1.350 1.380 210,000 287,100 1.3671 0.785 0.768 0.785 0.768 0.785 369,216 0.7776 -0.72%
2005-01-26 0 1.390 1.380 1.390 1.390 1.390 200,000 278,000 1.3900 0.791 0.785 0.791 0.791 0.791 351,634 0.7906 0.00%
2005-01-25 0 1.390 1.370 1.390 1.360 1.390 94,000 127,960 1.3613 0.791 0.779 0.791 0.774 0.791 165,268 0.7743 1.46%
2005-01-24 0 1.370 1.370 1.390 1.360 1.400 130,000 178,000 1.3692 0.779 0.779 0.791 0.774 0.796 228,562 0.7788 -2.14%
2005-01-21 0 1.400 1.390 1.400 1.400 1.420 414,000 579,660 1.4001 0.796 0.791 0.796 0.796 0.808 727,883 0.7964 -0.71%
2005-01-20 0 1.410 1.410 1.430 1.400 1.410 124,000 174,640 1.4084 0.802 0.802 0.813 0.796 0.802 218,013 0.8011 0.00%
2005-01-19 0 1.410 1.410 1.470 1.410 1.420 84,000 118,540 1.4112 0.802 0.802 0.836 0.802 0.808 147,686 0.8026 0.00%
2005-01-18 0 1.410 1.410 1.450 1.410 1.410 10,000 14,100 1.4100 0.802 0.802 0.825 0.802 0.802 17,582 0.8020 -2.08%
2005-01-17 0 1.440 1.410 1.450 1.410 1.440 88,000 126,480 1.4373 0.819 0.802 0.825 0.802 0.819 154,719 0.8175 2.13%
2005-01-14 0 1.410 1.410 1.450 1.410 1.410 226,000 318,660 1.4100 0.802 0.802 0.825 0.802 0.802 397,347 0.8020 0.00%
2005-01-13 0 1.410 1.410 1.450 1.400 1.420 240,000 337,100 1.4046 0.802 0.802 0.825 0.796 0.808 421,961 0.7989 -0.70%
2005-01-12 0 1.420 1.420 1.440 1.400 1.420 642,000 904,700 1.4092 0.808 0.808 0.819 0.796 0.808 1,128,746 0.8015 0.00%
2005-01-11 0 1.420 1.420 1.440 1.420 1.440 88,000 126,560 1.4382 0.808 0.808 0.819 0.808 0.819 154,719 0.8180 0.00%
2005-01-10 0 1.420 1.420 1.430 1.410 1.420 120,000 169,900 1.4158 0.808 0.808 0.813 0.802 0.808 210,981 0.8053 1.43%
2005-01-07 0 1.400 1.400 1.420 1.390 1.400 874,000 1,221,100 1.3971 0.796 0.796 0.808 0.791 0.796 1,536,641 0.7947 0.00%
2005-01-06 0 1.400 1.380 1.420 1.400 1.410 398,000 557,680 1.4012 0.796 0.785 0.808 0.796 0.802 699,752 0.7970 -0.71%
2005-01-05 0 1.410 1.410 1.440 1.410 1.440 94,000 134,040 1.4260 0.802 0.802 0.819 0.802 0.819 165,268 0.8110 -2.08%
2005-01-04 0 1.440 1.430 1.440 1.440 1.450 494,000 713,260 1.4438 0.819 0.813 0.819 0.819 0.825 868,536 0.8212 -0.69%
2005-01-03 0 1.450 1.450 1.480 1.450 1.550 256,000 385,200 1.5047 0.825 0.825 0.842 0.825 0.882 450,092 0.8558 -6.45%
2004-12-31 0 1.550 1.530 1.550 1.470 1.550 1,562,000 2,380,120 1.5238 0.882 0.870 0.882 0.836 0.882 2,746,263 0.8667 3.33%
2004-12-30 0 1.500 1.480 1.500 1.440 1.560 2,012,000 3,024,740 1.5033 0.853 0.842 0.853 0.819 0.887 3,537,440 0.8551 4.17%
2004-12-29 0 1.440 1.430 1.440 1.390 1.450 618,000 876,300 1.4180 0.819 0.813 0.819 0.791 0.825 1,086,550 0.8065 5.11%
2004-12-28 0 1.370 1.370 1.390 1.370 1.400 298,000 409,820 1.3752 0.779 0.779 0.791 0.779 0.796 523,935 0.7822 -2.14%
2004-12-24 0 1.400 1.380 1.400 1.380 1.400 420,000 583,100 1.3883 0.796 0.785 0.796 0.785 0.796 738,432 0.7896 0.00%
2004-12-23 0 1.400 1.380 1.400 1.380 1.400 304,000 423,100 1.3918 0.796 0.785 0.796 0.785 0.796 534,484 0.7916 -0.71%
2004-12-22 0 1.410 1.380 1.410 1.370 1.410 1,004,000 1,405,320 1.3997 0.802 0.785 0.802 0.779 0.802 1,765,204 0.7961 1.44%
2004-12-21 0 1.390 1.370 1.390 1.370 1.390 268,000 369,380 1.3783 0.791 0.779 0.791 0.779 0.791 471,190 0.7839 0.00%
2004-12-20 0 1.390 1.390 1.410 1.380 1.390 408,000 577,940 1.4165 0.791 0.791 0.802 0.785 0.791 717,334 0.8057 0.00%
2004-12-17 0 1.390 1.380 1.420 1.380 1.420 704,000 979,200 1.3909 0.791 0.785 0.808 0.785 0.808 1,237,752 0.7911 -1.42%
2004-12-16 0 1.410 1.410 1.420 1.400 1.420 484,000 684,060 1.4133 0.802 0.802 0.808 0.796 0.808 850,955 0.8039 0.71%
2004-12-15 0 1.400 1.400 1.410 1.400 1.400 568,000 795,200 1.4000 0.796 0.796 0.802 0.796 0.796 998,641 0.7963 -0.71%
2004-12-14 0 1.410 1.400 1.410 1.400 1.420 430,000 604,500 1.4058 0.802 0.796 0.802 0.796 0.808 756,014 0.7996 -0.70%
2004-12-13 0 1.420 1.390 1.420 1.320 1.420 604,000 849,000 1.4056 0.808 0.791 0.808 0.751 0.808 1,061,935 0.7995 0.00%
2004-12-10 0 1.420 1.410 1.420 1.380 1.420 94,000 131,280 1.3966 0.808 0.802 0.808 0.785 0.808 165,268 0.7943 1.43%
2004-12-09 0 1.400 1.400 1.420 1.400 1.400 394,000 551,600 1.4000 0.796 0.796 0.808 0.796 0.796 692,719 0.7963 0.00%
2004-12-08 0 1.400 1.400 1.430 1.400 1.470 804,000 1,127,680 1.4026 0.796 0.796 0.813 0.796 0.836 1,413,569 0.7978 -0.71%
2004-12-07 0 1.410 1.400 1.420 1.410 1.430 234,000 331,940 1.4185 0.802 0.796 0.808 0.802 0.813 411,412 0.8068 -0.70%
2004-12-06 0 1.420 1.420 1.450 1.420 1.450 126,000 179,940 1.4281 0.808 0.808 0.825 0.808 0.825 221,530 0.8123 -0.70%
2004-12-03 0 1.430 1.420 1.440 1.420 1.430 872,000 1,240,560 1.4227 0.813 0.808 0.819 0.808 0.813 1,533,125 0.8092 0.00%
2004-12-02 0 1.430 1.430 1.460 1.400 1.440 922,000 1,309,880 1.4207 0.813 0.813 0.830 0.796 0.819 1,621,034 0.8081 1.42%
2004-12-01 0 1.410 1.410 1.440 1.400 1.420 650,000 912,360 1.4036 0.802 0.802 0.819 0.796 0.808 1,142,811 0.7983 -1.40%
2004-11-30 0 1.430 1.430 1.440 1.420 1.440 304,000 437,260 1.4384 0.813 0.813 0.819 0.808 0.819 534,484 0.8181 -0.69%
2004-11-29 0 1.440 1.440 1.450 1.440 1.470 302,000 437,460 1.4485 0.819 0.819 0.825 0.819 0.836 530,968 0.8239 -2.04%
2004-11-26 0 1.470 1.450 1.470 1.390 1.480 2,596,000 3,684,280 1.4192 0.836 0.825 0.836 0.791 0.842 4,564,212 0.8072 0.00%
2004-11-25 0 1.470 1.440 1.460 1.440 1.480 974,000 1,420,120 1.4580 0.836 0.819 0.830 0.819 0.842 1,712,459 0.8293 -0.68%
2004-11-24 0 1.480 1.470 1.480 1.480 1.510 682,000 1,015,500 1.4890 0.842 0.836 0.842 0.842 0.859 1,199,073 0.8469 0.00%
2004-11-23 0 1.480 1.480 1.490 1.480 1.500 316,000 469,780 1.4866 0.842 0.842 0.847 0.842 0.853 555,582 0.8456 0.00%
2004-11-22 0 1.480 1.480 1.500 1.460 1.500 1,718,000 2,527,560 1.4712 0.842 0.842 0.853 0.830 0.853 3,020,538 0.8368 0.00%
2004-11-19 0 1.480 1.480 1.490 1.480 1.530 1,268,000 1,898,580 1.4973 0.842 0.842 0.847 0.842 0.870 2,229,361 0.8516 -1.33%
2004-11-18 0 1.500 1.500 1.510 1.500 1.530 1,828,000 2,761,100 1.5104 0.853 0.853 0.859 0.853 0.870 3,213,937 0.8591 -0.66%
2004-11-17 0 1.510 1.500 1.510 1.480 1.560 1,784,000 2,722,320 1.5260 0.859 0.853 0.859 0.842 0.887 3,136,577 0.8679 1.34%
2004-11-16 0 1.490 1.490 1.530 1.490 1.590 2,222,000 3,469,040 1.5612 0.847 0.847 0.870 0.847 0.904 3,906,656 0.8880 -5.10%
2004-11-15 0 1.570 1.570 1.590 1.570 1.610 1,780,000 2,829,860 1.5898 0.893 0.893 0.904 0.893 0.916 3,129,544 0.9042 -0.63%
2004-11-12 0 1.580 1.580 1.590 1.560 1.630 5,664,000 9,001,220 1.5892 0.899 0.899 0.904 0.887 0.927 9,958,281 0.9039 -0.63%
2004-11-11 0 1.590 1.590 1.600 1.550 1.620 7,942,000 12,668,600 1.5951 0.904 0.904 0.910 0.882 0.921 13,963,394 0.9073 2.58%
2004-11-10 0 1.550 1.550 1.560 1.520 1.600 18,424,000 28,879,460 1.5675 0.882 0.882 0.887 0.865 0.910 32,392,542 0.8915 2.65%
2004-11-09 0 1.510 1.510 1.520 1.420 1.530 8,754,000 13,081,620 1.4944 0.859 0.859 0.865 0.808 0.870 15,391,029 0.8500 4.14%
2004-11-08 0 1.450 1.450 1.460 1.410 1.500 10,610,000 15,519,220 1.4627 0.825 0.825 0.830 0.802 0.853 18,654,194 0.8319 1.40%
2004-11-05 0 1.430 1.420 1.430 1.300 1.440 12,156,000 16,739,600 1.3771 0.813 0.808 0.813 0.739 0.819 21,372,327 0.7832 10.00%
2004-11-04 0 1.300 1.300 1.310 1.280 1.300 1,350,000 1,746,000 1.2933 0.739 0.739 0.745 0.728 0.739 2,373,531 0.7356 0.00%
2004-11-03 0 1.300 1.280 1.310 1.280 1.300 1,840,000 2,368,900 1.2874 0.739 0.728 0.745 0.728 0.739 3,235,035 0.7323 -0.76%
2004-11-02 0 1.310 1.300 1.310 1.300 1.310 1,400,000 1,821,100 1.3008 0.745 0.739 0.745 0.739 0.745 2,461,439 0.7399 0.77%
2004-11-01 0 1.300 1.290 1.310 1.290 1.310 662,000 860,600 1.3000 0.739 0.734 0.745 0.734 0.745 1,163,909 0.7394 0.00%
2004-10-29 0 1.300 1.290 1.310 1.290 1.310 1,694,000 2,198,560 1.2979 0.739 0.734 0.745 0.734 0.745 2,978,342 0.7382 0.00%
2004-10-28 0 1.300 1.290 1.310 1.290 1.310 1,116,000 1,450,500 1.2997 0.739 0.734 0.745 0.734 0.745 1,962,119 0.7393 0.00%
2004-10-27 0 1.300 1.300 1.310 1.290 1.310 1,480,000 1,917,820 1.2958 0.739 0.739 0.745 0.734 0.745 2,602,093 0.7370 0.78%
2004-10-26 0 1.290 1.280 1.290 1.270 1.290 560,000 720,700 1.2870 0.734 0.728 0.734 0.722 0.734 984,576 0.7320 1.57%
2004-10-25 0 1.270 1.270 1.280 1.270 1.280 348,000 442,560 1.2717 0.722 0.722 0.728 0.722 0.728 611,844 0.7233 -0.78%
2004-10-21 0 1.280 1.280 1.290 1.260 1.290 908,000 1,153,540 1.2704 0.728 0.728 0.734 0.717 0.734 1,596,419 0.7226 0.79%
2004-10-20 0 1.270 1.260 1.270 1.260 1.290 3,240,000 4,146,700 1.2798 0.722 0.717 0.722 0.717 0.734 5,696,474 0.7279 -1.55%
2004-10-19 0 1.290 1.290 1.300 1.280 1.300 2,246,000 2,902,580 1.2923 0.734 0.734 0.739 0.728 0.739 3,948,852 0.7350 -0.77%
2004-10-18 0 1.300 1.300 1.310 1.300 1.330 2,530,000 3,313,060 1.3095 0.739 0.739 0.745 0.739 0.756 4,448,173 0.7448 0.00%
2004-10-15 0 1.300 1.300 1.310 1.280 1.310 4,044,000 5,200,420 1.2860 0.739 0.739 0.745 0.728 0.745 7,110,043 0.7314 2.36%
2004-10-14 0 1.270 1.270 1.290 1.270 1.300 1,560,000 2,000,600 1.2824 0.722 0.722 0.734 0.722 0.739 2,742,747 0.7294 -2.31%
2004-10-13 0 1.300 1.280 1.300 1.250 1.300 1,696,000 2,161,900 1.2747 0.739 0.728 0.739 0.711 0.739 2,981,858 0.7250 0.00%
2004-10-12 0 1.300 1.290 1.300 1.280 1.330 2,834,000 3,692,060 1.3028 0.739 0.734 0.739 0.728 0.756 4,982,657 0.7410 -2.26%
2004-10-11 0 1.330 1.330 1.340 1.290 1.340 2,036,000 2,681,660 1.3171 0.756 0.756 0.762 0.734 0.762 3,579,636 0.7491 2.31%
2004-10-08 0 1.300 1.280 1.300 1.280 1.320 2,718,000 3,536,920 1.3013 0.739 0.728 0.739 0.728 0.751 4,778,709 0.7401 0.00%
2004-10-07 0 1.300 1.290 1.310 1.250 1.320 4,998,000 6,439,820 1.2885 0.739 0.734 0.745 0.711 0.751 8,787,339 0.7329 4.84%
2004-10-06 0 1.240 1.230 1.240 1.230 1.250 524,000 652,300 1.2448 0.705 0.700 0.705 0.700 0.711 921,282 0.7080 0.81%
2004-10-05 0 1.230 1.220 1.230 1.210 1.230 340,000 416,160 1.2240 0.700 0.694 0.700 0.688 0.700 597,778 0.6962 1.65%
2004-10-04 0 1.210 1.210 1.230 1.210 1.240 344,000 421,420 1.2251 0.688 0.688 0.700 0.688 0.705 604,811 0.6968 -2.42%
2004-09-30 0 1.240 1.230 1.240 1.240 1.260 448,000 557,020 1.2433 0.705 0.700 0.705 0.705 0.717 787,661 0.7072 -1.59%
2004-09-28 0 1.260 1.250 1.260 1.230 1.260 1,002,000 1,244,160 1.2417 0.717 0.711 0.717 0.700 0.717 1,761,687 0.7062 0.00%
2004-09-27 0 1.260 1.240 1.260 1.190 1.270 2,938,000 3,613,260 1.2298 0.717 0.705 0.717 0.677 0.722 5,165,506 0.6995 -0.79%
2004-09-24 0 1.270 1.260 1.270 1.260 1.280 14,912,000 18,856,980 1.2646 0.722 0.717 0.722 0.717 0.728 26,217,846 0.7192 -1.55%
2004-09-23 0 1.290 1.290 1.300 1.260 1.340 51,286,000 66,142,520 1.2897 0.734 0.734 0.739 0.717 0.762 90,169,558 0.7335

Webb-site Database - Powered By Linux Group

Back to top