IPE GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00929  2004-11-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2026-02-03 0 0.720 0.690 0.720 0.670 0.720 80,000 55,250 0.6906 0.720 0.690 0.720 0.670 0.720 80,000 0.6906 7.46%
2026-02-02 0 0.670 0.670 0.710 0.670 0.700 295,000 203,000 0.6881 0.670 0.670 0.710 0.670 0.700 295,000 0.6881 -5.63%
2026-01-30 0 0.710 0.710 0.720 0.700 0.740 725,000 515,000 0.7103 0.710 0.710 0.720 0.700 0.740 725,000 0.7103 -2.74%
2026-01-29 0 0.730 0.720 0.740 0.730 0.730 10,000 7,300 0.7300 0.730 0.720 0.740 0.730 0.730 10,000 0.7300 -1.35%
2026-01-28 0 0.740 0.720 0.740 0.730 0.750 435,000 320,750 0.7374 0.740 0.720 0.740 0.730 0.750 435,000 0.7374 0.00%
2026-01-27 0 0.740 0.740 0.780 0.740 0.740 10,000 7,400 0.7400 0.740 0.740 0.780 0.740 0.740 10,000 0.7400 0.00%
2026-01-26 0 0.740 0.740 0.780 0.740 0.750 105,000 77,900 0.7419 0.740 0.740 0.780 0.740 0.750 105,000 0.7419 -1.33%
2026-01-23 0 0.750 0.740 0.760 0.740 0.750 350,000 262,400 0.7497 0.750 0.740 0.760 0.740 0.750 350,000 0.7497 0.00%
2026-01-22 0 0.750 0.750 0.770 0.750 0.770 300,000 228,200 0.7607 0.750 0.750 0.770 0.750 0.770 300,000 0.7607 -3.85%
2026-01-21 0 0.780 0.760 0.790 0.780 0.790 500,000 394,600 0.7892 0.780 0.760 0.790 0.780 0.790 500,000 0.7892 -1.27%
2026-01-20 0 0.790 0.790 0.810 0.790 0.790 145,000 114,550 0.7900 0.790 0.790 0.810 0.790 0.790 145,000 0.7900 0.00%
2026-01-19 0 0.790 0.770 0.790 0.770 0.830 350,000 278,300 0.7951 0.790 0.770 0.790 0.770 0.830 350,000 0.7951 1.28%
2026-01-16 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2026-01-15 0 0.780 0.770 0.780 0.770 0.780 80,000 61,850 0.7731 0.780 0.770 0.780 0.770 0.780 80,000 0.7731 1.30%
2026-01-14 0 0.770 0.760 0.780 0.760 0.770 65,000 49,750 0.7654 0.770 0.760 0.780 0.760 0.770 65,000 0.7654 -1.28%
2026-01-13 0 0.780 0.760 0.790 0.770 0.810 1,000,000 779,700 0.7797 0.780 0.760 0.790 0.770 0.810 1,000,000 0.7797 -1.27%
2026-01-09 0 0.790 0.760 0.790 0.740 0.790 340,000 262,450 0.7719 0.790 0.760 0.790 0.740 0.790 340,000 0.7719 6.76%
2026-01-08 0 0.740 0.740 0.760 0.730 0.740 190,000 140,100 0.7374 0.740 0.740 0.760 0.730 0.740 190,000 0.7374 0.00%
2026-01-07 0 0.740 0.740 0.750 0.720 0.770 440,000 326,250 0.7415 0.740 0.740 0.750 0.720 0.770 440,000 0.7415 -2.63%
2026-01-06 0 0.760 0.750 0.770 0.760 0.770 75,000 57,600 0.7680 0.760 0.750 0.770 0.760 0.770 75,000 0.7680 0.00%
2026-01-05 0 0.760 0.760 0.770 0.750 0.790 1,040,000 796,800 0.7662 0.760 0.760 0.770 0.750 0.790 1,040,000 0.7662 1.33%
2025-12-31 0 0.750 0.750 0.770 - - 0 0 - 0.750 0.750 0.770 - - 0 - 0.00%
2025-12-30 0 0.750 0.730 0.750 0.730 0.750 45,000 33,550 0.7456 0.750 0.730 0.750 0.730 0.750 45,000 0.7456 2.74%
2025-12-29 0 0.730 0.720 0.730 0.720 0.750 465,000 339,400 0.7299 0.730 0.720 0.730 0.720 0.750 465,000 0.7299 -2.67%
2025-12-24 0 0.750 0.740 0.760 0.750 0.750 41,250 30,875 0.7485 0.750 0.740 0.760 0.750 0.750 41,250 0.7485 -1.32%
2025-12-23 0 0.760 0.750 0.760 0.750 0.760 200,000 151,450 0.7573 0.760 0.750 0.760 0.750 0.760 200,000 0.7573 0.00%
2025-12-22 0 0.760 0.760 0.780 0.760 0.770 150,000 114,150 0.7610 0.760 0.760 0.780 0.760 0.770 150,000 0.7610 -1.30%
2025-12-19 0 0.770 0.770 0.780 0.770 0.780 95,000 73,250 0.7711 0.770 0.770 0.780 0.770 0.780 95,000 0.7711 -1.28%
2025-12-18 0 0.780 0.760 0.790 0.760 0.780 180,000 138,200 0.7678 0.780 0.760 0.790 0.760 0.780 180,000 0.7678 1.30%
2025-12-17 0 0.770 0.750 0.780 0.750 0.780 505,000 385,100 0.7626 0.770 0.750 0.780 0.750 0.780 505,000 0.7626 2.67%
2025-12-16 0 0.750 0.740 0.760 0.740 0.770 1,250,000 942,150 0.7537 0.750 0.740 0.760 0.740 0.770 1,250,000 0.7537 -3.85%
2025-12-15 0 0.780 0.770 0.780 0.770 0.780 20,000 15,500 0.7750 0.780 0.770 0.780 0.770 0.780 20,000 0.7750 -1.27%
2025-12-12 0 0.790 0.770 0.790 0.770 0.790 475,000 367,750 0.7742 0.790 0.770 0.790 0.770 0.790 475,000 0.7742 0.00%
2025-12-11 0 0.790 0.770 0.800 0.770 0.790 175,000 136,550 0.7803 0.790 0.770 0.800 0.770 0.790 175,000 0.7803 1.28%
2025-12-10 0 0.780 0.780 0.790 0.770 0.790 495,000 384,400 0.7766 0.780 0.780 0.790 0.770 0.790 495,000 0.7766 0.00%
2025-12-09 0 0.780 0.780 0.800 0.770 0.790 675,000 529,050 0.7838 0.780 0.780 0.800 0.770 0.790 675,000 0.7838 -1.27%
2025-12-08 0 0.790 0.790 0.810 0.780 0.820 570,000 456,400 0.8007 0.790 0.790 0.810 0.780 0.820 570,000 0.8007 -3.66%
2025-12-05 0 0.820 0.820 0.830 0.820 0.840 115,000 95,200 0.8278 0.820 0.820 0.830 0.820 0.840 115,000 0.8278 -2.38%
2025-12-04 0 0.840 0.830 0.840 0.830 0.860 820,000 688,500 0.8396 0.840 0.830 0.840 0.830 0.860 820,000 0.8396 1.20%
2025-12-03 0 0.830 0.820 0.830 0.800 0.850 810,000 659,450 0.8141 0.830 0.820 0.830 0.800 0.850 810,000 0.8141 0.00%
2025-12-02 0 0.830 0.830 0.850 0.810 0.830 625,000 517,250 0.8276 0.830 0.830 0.850 0.810 0.830 625,000 0.8276 3.75%
2025-12-01 0 0.800 0.800 0.820 0.790 0.830 200,000 162,950 0.8148 0.800 0.800 0.820 0.790 0.830 200,000 0.8148 -3.61%
2025-11-28 0 0.830 0.810 0.830 0.780 0.830 520,000 417,300 0.8025 0.830 0.810 0.830 0.780 0.830 520,000 0.8025 3.75%
2025-11-27 0 0.800 0.790 0.830 0.790 0.800 50,000 39,750 0.7950 0.800 0.790 0.830 0.790 0.800 50,000 0.7950 1.27%
2025-11-26 0 0.790 0.780 0.790 0.780 0.800 120,000 94,900 0.7908 0.790 0.780 0.790 0.780 0.800 120,000 0.7908 -3.66%
2025-11-25 0 0.820 0.820 0.830 0.790 0.840 845,000 690,900 0.8176 0.820 0.820 0.830 0.790 0.840 845,000 0.8176 5.13%
2025-11-24 0 0.780 0.780 0.790 0.760 0.790 610,000 464,900 0.7621 0.780 0.780 0.790 0.760 0.790 610,000 0.7621 2.63%
2025-11-21 0 0.760 0.760 0.780 0.760 0.790 795,000 616,300 0.7752 0.760 0.760 0.780 0.760 0.790 795,000 0.7752 -3.80%
2025-11-20 0 0.790 0.790 0.800 0.780 0.810 645,000 513,750 0.7965 0.790 0.790 0.800 0.780 0.810 645,000 0.7965 -1.25%
2025-11-19 0 0.800 0.800 0.820 0.790 0.810 465,000 372,250 0.8005 0.800 0.800 0.820 0.790 0.810 465,000 0.8005 1.27%
2025-11-18 0 0.790 0.790 0.810 0.780 0.810 1,115,000 883,350 0.7922 0.790 0.790 0.810 0.780 0.810 1,115,000 0.7922 -1.25%
2025-11-17 0 0.800 0.800 0.830 0.790 0.820 940,000 755,850 0.8041 0.800 0.800 0.830 0.790 0.820 940,000 0.8041 -2.44%
2025-11-14 0 0.820 0.810 0.830 0.810 0.870 1,420,000 1,182,200 0.8325 0.820 0.810 0.830 0.810 0.870 1,420,000 0.8325 -4.65%
2025-11-13 0 0.860 0.860 0.870 0.830 0.880 1,140,000 978,950 0.8587 0.860 0.860 0.870 0.830 0.880 1,140,000 0.8587 4.88%
2025-11-12 0 0.820 0.820 0.850 0.800 0.840 1,880,000 1,535,700 0.8169 0.820 0.820 0.850 0.800 0.840 1,880,000 0.8169 -4.65%
2025-11-11 0 0.860 0.830 0.860 0.840 0.860 115,000 97,900 0.8513 0.860 0.830 0.860 0.840 0.860 115,000 0.8513 0.00%
2025-11-10 0 0.860 0.840 0.860 0.820 0.890 2,265,000 1,976,550 0.8726 0.860 0.840 0.860 0.820 0.890 2,265,000 0.8726 3.61%
2025-11-07 0 0.830 0.820 0.840 0.820 0.840 365,000 301,500 0.8260 0.830 0.820 0.840 0.820 0.840 365,000 0.8260 0.00%
2025-11-06 0 0.830 0.830 0.850 0.800 0.850 1,000,000 824,500 0.8245 0.830 0.830 0.850 0.800 0.850 1,000,000 0.8245 5.06%
2025-11-05 0 0.790 0.790 0.810 0.760 0.810 1,075,000 842,300 0.7835 0.790 0.790 0.810 0.760 0.810 1,075,000 0.7835 0.00%
2025-11-04 0 0.790 0.790 0.810 0.790 0.810 360,000 288,000 0.8000 0.790 0.790 0.810 0.790 0.810 360,000 0.8000 -3.66%
2025-11-03 0 0.820 0.800 0.830 0.790 0.820 605,000 491,050 0.8117 0.820 0.800 0.830 0.790 0.820 605,000 0.8117 0.00%
2025-10-31 0 0.820 0.820 0.830 0.800 0.820 260,000 210,000 0.8077 0.820 0.820 0.830 0.800 0.820 260,000 0.8077 1.23%
2025-10-30 0 0.810 0.810 0.840 0.800 0.850 1,655,000 1,352,150 0.8170 0.810 0.810 0.840 0.800 0.850 1,655,000 0.8170 -4.71%
2025-10-28 0 0.850 0.840 0.860 0.840 0.880 1,300,000 1,120,250 0.8617 0.850 0.840 0.860 0.840 0.880 1,300,000 0.8617 -6.59%
2025-10-27 0 0.910 0.910 0.930 0.850 0.950 6,150,000 5,607,400 0.9118 0.910 0.910 0.930 0.850 0.950 6,150,000 0.9118 10.98%
2025-10-24 0 0.820 0.820 0.840 0.780 0.870 3,440,000 2,825,900 0.8215 0.820 0.820 0.840 0.780 0.870 3,440,000 0.8215 3.80%
2025-10-23 0 0.790 0.790 0.810 0.760 0.800 1,045,000 809,300 0.7744 0.790 0.790 0.810 0.760 0.800 1,045,000 0.7744 -2.47%
2025-10-22 0 0.810 0.800 0.820 0.790 0.830 1,085,000 871,300 0.8030 0.810 0.800 0.820 0.790 0.830 1,085,000 0.8030 0.00%
2025-10-21 0 0.810 0.810 0.820 0.810 0.830 1,130,000 922,700 0.8165 0.810 0.810 0.820 0.810 0.830 1,130,000 0.8165 0.00%
2025-10-20 0 0.810 0.810 0.820 0.800 0.860 1,545,000 1,282,700 0.8302 0.810 0.810 0.820 0.800 0.860 1,545,000 0.8302 2.53%
2025-10-17 0 0.790 0.780 0.800 0.780 0.830 1,565,000 1,251,900 0.7999 0.790 0.780 0.800 0.780 0.830 1,565,000 0.7999 -7.06%
2025-10-16 0 0.850 0.830 0.850 0.830 0.870 790,000 672,600 0.8514 0.850 0.830 0.850 0.830 0.870 790,000 0.8514 -1.16%
2025-10-15 0 0.860 0.850 0.860 0.820 0.870 1,350,000 1,144,300 0.8476 0.860 0.850 0.860 0.820 0.870 1,350,000 0.8476 3.61%
2025-10-14 0 0.830 0.830 0.840 0.830 0.890 2,045,000 1,759,450 0.8604 0.830 0.830 0.840 0.830 0.890 2,045,000 0.8604 -3.49%
2025-10-13 0 0.860 0.850 0.870 0.800 0.870 3,280,000 2,727,350 0.8315 0.860 0.850 0.870 0.800 0.870 3,280,000 0.8315 -1.15%
2025-10-10 0 0.870 0.870 0.880 0.860 0.940 3,305,000 2,950,450 0.8927 0.870 0.870 0.880 0.860 0.940 3,305,000 0.8927 -6.45%
2025-10-09 0 0.930 0.930 0.940 0.920 0.980 2,176,250 2,073,550 0.9528 0.930 0.930 0.940 0.920 0.980 2,176,250 0.9528 -2.11%
2025-10-08 0 0.950 0.950 0.980 0.930 0.980 1,770,000 1,686,850 0.9530 0.950 0.950 0.980 0.930 0.980 1,770,000 0.9530 -3.06%
2025-10-06 0 0.980 0.960 0.980 0.880 1.020 5,995,000 5,848,900 0.9756 0.980 0.960 0.980 0.880 1.020 5,995,000 0.9756 11.36%
2025-10-03 0 0.880 0.870 0.880 0.880 0.910 2,435,000 2,171,300 0.8917 0.880 0.870 0.880 0.880 0.910 2,435,000 0.8917 -5.38%
2025-10-02 0 0.930 0.910 0.940 0.880 0.940 4,175,000 3,798,050 0.9097 0.930 0.910 0.940 0.880 0.940 4,175,000 0.9097 -1.06%
2025-09-30 0 0.940 0.930 0.950 0.920 0.990 2,715,000 2,597,050 0.9566 0.940 0.930 0.950 0.920 0.990 2,715,000 0.9566 -6.00%
2025-09-29 0 1.000 0.980 1.000 0.890 1.000 7,822,900 7,370,891 0.9422 1.000 0.980 1.000 0.890 1.000 7,822,900 0.9422 5.26%
2025-09-26 0 0.950 0.940 0.960 0.930 1.080 9,140,000 8,958,600 0.9802 0.950 0.940 0.960 0.930 1.080 9,140,000 0.9802 -11.21%
2025-09-25 0 1.070 1.050 1.070 0.880 1.110 25,525,000 25,801,200 1.0108 1.070 1.050 1.070 0.880 1.110 25,525,000 1.0108 30.49%
2025-09-24 0 0.820 0.800 0.820 0.740 0.930 7,090,000 5,833,500 0.8228 0.820 0.800 0.820 0.740 0.930 7,090,000 0.8228 -5.75%
2025-09-23 0 0.870 0.860 0.870 0.610 0.960 21,130,000 17,595,150 0.8327 0.870 0.860 0.870 0.610 0.960 21,130,000 0.8327 38.10%
2025-09-22 0 0.630 0.620 0.630 0.550 0.630 8,420,000 4,879,900 0.5796 0.630 0.620 0.630 0.550 0.630 8,420,000 0.5796 12.50%
2025-09-19 0 0.560 0.550 0.560 0.550 0.570 2,110,000 1,171,850 0.5554 0.560 0.550 0.560 0.550 0.570 2,110,000 0.5554 0.00%
2025-09-18 0 0.560 0.550 0.570 0.540 0.560 2,670,000 1,472,900 0.5516 0.560 0.550 0.570 0.540 0.560 2,670,000 0.5516 0.00%
2025-09-17 0 0.560 0.560 0.570 0.550 0.580 805,000 457,800 0.5687 0.560 0.560 0.570 0.550 0.580 805,000 0.5687 -1.75%
2025-09-16 0 0.570 0.570 0.580 0.570 0.580 1,345,000 768,850 0.5716 0.570 0.570 0.580 0.570 0.580 1,345,000 0.5716 0.00%
2025-09-15 0 0.570 0.570 0.580 0.550 0.580 1,430,000 811,800 0.5677 0.570 0.570 0.580 0.550 0.580 1,430,000 0.5677 -3.39%
2025-09-12 0 0.590 0.580 0.590 0.580 0.600 2,775,000 1,633,700 0.5887 0.590 0.580 0.590 0.580 0.600 2,775,000 0.5887 0.00%
2025-09-11 0 0.590 0.580 0.590 0.530 0.610 4,515,000 2,612,850 0.5787 0.590 0.580 0.590 0.530 0.610 4,515,000 0.5787 9.26%
2025-09-10 0 0.540 0.540 0.550 0.510 0.550 2,125,000 1,141,550 0.5372 0.540 0.540 0.550 0.510 0.550 2,125,000 0.5372 0.00%
2025-09-09 0 0.540 0.540 0.560 0.520 0.560 3,285,000 1,770,500 0.5390 0.540 0.540 0.560 0.520 0.560 3,285,000 0.5390 -6.90%
2025-09-08 0 0.580 0.560 0.580 0.450 0.580 7,180,000 3,814,475 0.5313 0.580 0.560 0.580 0.450 0.580 7,180,000 0.5313 30.34%
2025-09-05 0 0.445 0.445 0.455 0.445 0.445 10,000 4,450 0.4450 0.445 0.445 0.455 0.445 0.445 10,000 0.4450 -1.11%
2025-09-04 0 0.450 0.450 0.465 0.450 0.450 105,000 47,250 0.4500 0.450 0.450 0.465 0.450 0.450 105,000 0.4500 -1.10%
2025-09-03 0 0.455 0.445 0.455 0.450 0.455 60,000 27,050 0.4508 0.455 0.445 0.455 0.450 0.455 60,000 0.4508 2.25%
2025-09-02 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2025-09-01 0 0.445 0.445 0.465 0.445 0.455 495,000 224,625 0.4538 0.445 0.445 0.465 0.445 0.455 495,000 0.4538 -3.26%
2025-08-29 0 0.460 0.455 0.460 0.430 0.460 745,000 339,075 0.4551 0.460 0.455 0.460 0.430 0.460 745,000 0.4551 6.98%
2025-08-28 0 0.430 0.430 0.440 0.430 0.445 295,000 130,275 0.4416 0.430 0.430 0.440 0.430 0.445 295,000 0.4416 -3.37%
2025-08-27 0 0.445 0.445 0.450 0.445 0.455 195,000 87,625 0.4494 0.445 0.445 0.450 0.445 0.455 195,000 0.4494 -2.20%
2025-08-26 0 0.455 0.455 0.460 0.445 0.470 1,775,000 803,150 0.4525 0.455 0.455 0.460 0.445 0.470 1,775,000 0.4525 -2.15%
2025-08-25 0 0.465 0.465 0.475 0.440 0.480 4,050,000 1,880,550 0.4643 0.465 0.465 0.475 0.440 0.480 4,050,000 0.4643 3.33%
2025-08-22 0 0.450 0.435 0.450 0.450 0.455 300,000 135,100 0.4503 0.450 0.435 0.450 0.450 0.455 300,000 0.4503 0.00%
2025-08-21 0 0.450 0.445 0.450 0.445 0.460 1,075,000 482,100 0.4485 0.450 0.445 0.450 0.445 0.460 1,075,000 0.4485 -3.23%
2025-08-20 0 0.465 0.455 0.465 0.460 0.480 445,000 206,950 0.4651 0.465 0.455 0.465 0.460 0.480 445,000 0.4651 -2.11%
2025-08-19 0 0.475 0.470 0.475 0.465 0.475 605,000 285,375 0.4717 0.475 0.470 0.475 0.465 0.475 605,000 0.4717 5.56%
2025-08-18 0 0.450 0.450 0.470 0.450 0.475 1,585,000 740,750 0.4674 0.450 0.450 0.470 0.450 0.475 1,585,000 0.4674 0.00%
2025-08-15 0 0.450 0.465 0.470 0.430 0.460 2,475,000 1,104,450 0.4462 0.450 0.465 0.470 0.430 0.460 2,475,000 0.4462 -1.10%
2025-08-14 0 0.455 0.455 0.460 0.420 0.460 645,000 276,725 0.4290 0.455 0.455 0.460 0.420 0.460 645,000 0.4290 9.64%
2025-08-13 0 0.415 0.415 0.440 0.415 0.415 110,000 45,650 0.4150 0.415 0.415 0.440 0.415 0.415 110,000 0.4150 0.00%
2025-08-12 0 0.415 0.415 0.445 - - 0 0 - 0.415 0.415 0.445 - - 0 - 0.00%
2025-08-11 0 0.415 0.415 0.445 0.415 0.415 100,000 41,500 0.4150 0.415 0.415 0.445 0.415 0.415 100,000 0.4150 -5.68%
2025-08-08 0 0.440 0.410 0.445 0.440 0.440 110,000 48,575 0.4416 0.440 0.410 0.445 0.440 0.440 110,000 0.4416 3.53%
2025-08-07 0 0.425 0.425 0.430 - - 0 0 - 0.425 0.425 0.430 - - 0 - 1.19%
2025-08-06 0 0.420 0.410 0.420 0.420 0.420 40,000 16,800 0.4200 0.420 0.410 0.420 0.420 0.420 40,000 0.4200 0.00%
2025-08-05 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2025-08-04 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2025-08-01 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 1.20%
2025-07-31 0 0.415 0.415 0.450 - - 0 0 - 0.415 0.415 0.450 - - 0 - 0.00%
2025-07-30 0 0.415 0.415 0.440 0.415 0.415 30,000 12,450 0.4150 0.415 0.415 0.440 0.415 0.415 30,000 0.4150 0.00%
2025-07-29 0 0.415 0.415 0.450 0.405 0.410 65,000 26,700 0.4108 0.415 0.415 0.450 0.405 0.410 65,000 0.4108 -2.35%
2025-07-28 0 0.425 0.410 0.450 - - 0 0 - 0.425 0.410 0.450 - - 0 - 0.00%
2025-07-25 0 0.425 0.405 0.450 - - 0 0 - 0.425 0.405 0.450 - - 0 - 0.00%
2025-07-24 0 0.425 0.415 0.450 - - 0 0 - 0.425 0.415 0.450 - - 0 - 0.00%
2025-07-23 0 0.425 0.425 0.440 0.425 0.425 245,000 104,125 0.4250 0.425 0.425 0.440 0.425 0.425 245,000 0.4250 2.41%
2025-07-22 0 0.415 0.410 0.440 - - 0 0 - 0.415 0.410 0.440 - - 0 - 0.00%
2025-07-21 0 0.415 0.410 0.440 0.415 0.415 50,000 20,750 0.4150 0.415 0.410 0.440 0.415 0.415 50,000 0.4150 0.00%
2025-07-18 0 0.415 0.415 0.425 0.415 0.425 245,000 103,675 0.4232 0.415 0.415 0.425 0.415 0.425 245,000 0.4232 -2.35%
2025-07-17 0 0.425 0.425 0.440 0.415 0.425 320,000 134,750 0.4211 0.425 0.425 0.440 0.415 0.425 320,000 0.4211 2.41%
2025-07-16 0 0.415 0.405 0.420 - - 0 0 - 0.415 0.405 0.420 - - 0 - 0.00%
2025-07-15 0 0.415 0.405 0.420 0.400 0.420 75,000 31,150 0.4153 0.415 0.405 0.420 0.400 0.420 75,000 0.4153 -1.19%
2025-07-14 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2025-07-11 0 0.420 0.415 0.430 0.410 0.420 10,000 4,150 0.4150 0.420 0.415 0.430 0.410 0.420 10,000 0.4150 2.44%
2025-07-10 0 0.410 0.410 0.435 - - 0 0 - 0.410 0.410 0.435 - - 0 - 0.00%
2025-07-09 0 0.410 0.405 0.430 - - 0 0 - 0.410 0.405 0.430 - - 0 - 0.00%
2025-07-08 0 0.410 0.405 0.430 - - 0 0 - 0.410 0.405 0.430 - - 0 - 0.00%
2025-07-07 0 0.410 0.405 0.430 - - 0 0 - 0.410 0.405 0.430 - - 0 - 0.00%
2025-07-04 0 0.410 0.405 0.430 0.410 0.410 50,000 20,500 0.4100 0.410 0.405 0.430 0.410 0.410 50,000 0.4100 -4.65%
2025-07-03 0 0.430 0.420 0.460 0.430 0.430 20,000 8,600 0.4300 0.430 0.420 0.460 0.430 0.430 20,000 0.4300 -2.27%
2025-07-02 0 0.440 0.420 0.470 - - 0 0 - 0.440 0.420 0.470 - - 0 - 0.00%
2025-06-30 0 0.440 0.420 0.470 - - 0 0 - 0.440 0.420 0.470 - - 0 - 0.00%
2025-06-27 0 0.440 0.420 0.440 0.445 0.445 20,000 8,900 0.4450 0.440 0.420 0.440 0.445 0.445 20,000 0.4450 7.32%
2025-06-26 0 0.410 0.395 0.445 - - 0 0 - 0.410 0.395 0.445 - - 0 - 0.00%
2025-06-25 0 0.410 0.395 0.445 - - 0 0 - 0.410 0.395 0.445 - - 0 - 0.00%
2025-06-24 0 0.410 0.400 0.445 - - 0 0 - 0.410 0.400 0.445 - - 0 - 0.00%
2025-06-23 0 0.410 0.400 0.445 - - 0 0 - 0.410 0.400 0.445 - - 0 - 0.00%
2025-06-20 0 0.410 0.395 0.420 - - 0 0 - 0.410 0.395 0.420 - - 0 - 0.00%
2025-06-19 0 0.410 0.400 0.445 - - 0 0 - 0.410 0.400 0.445 - - 0 - 0.00%
2025-06-18 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 0.410 0.410 0.430 0.410 0.410 50,000 0.4100 0.00%
2025-06-17 0 0.410 0.400 0.445 - - 0 0 - 0.410 0.400 0.445 - - 0 - 0.00%
2025-06-16 0 0.410 0.410 0.420 0.410 0.410 45,000 18,450 0.4100 0.410 0.410 0.420 0.410 0.410 45,000 0.4100 -2.38%
2025-06-13 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2025-06-12 0 0.420 0.420 0.445 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2025-06-11 0 0.420 0.420 0.445 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2025-06-10 0 0.420 0.420 0.445 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2025-06-09 0 0.420 0.420 0.430 0.420 0.430 50,000 21,250 0.4250 0.420 0.420 0.430 0.420 0.430 50,000 0.4250 -2.33%
2025-06-06 0 0.430 0.425 0.445 - - 0 0 - 0.430 0.425 0.445 - - 0 - 0.00%
2025-06-05 0 0.430 0.420 0.455 - - 0 0 - 0.430 0.420 0.455 - - 0 - 0.00%
2025-06-04 0 0.430 0.420 0.450 0.425 0.425 50,000 21,250 0.4250 0.430 0.420 0.450 0.425 0.425 50,000 0.4250 -7.53%
2025-06-03 0 0.465 0.425 0.480 - - 0 0 - 0.465 0.425 0.480 - - 0 - 0.00%
2025-06-02 0 0.465 0.425 0.475 - - 0 0 - 0.465 0.425 0.475 - - 0 - 0.00%
2025-05-30 0 0.465 0.430 0.475 - - 0 0 - 0.465 0.430 0.475 - - 0 - 0.00%
2025-05-29 0 0.465 0.425 0.465 0.465 0.465 20,000 9,300 0.4650 0.465 0.425 0.465 0.465 0.465 20,000 0.4650 -2.11%
2025-05-28 0 0.475 0.420 0.485 - - 0 0 - 0.475 0.420 0.485 - - 0 - 0.00%
2025-05-27 0 0.475 0.420 0.485 - - 0 0 - 0.475 0.420 0.485 - - 0 - 0.00%
2025-05-26 0 0.475 0.425 0.475 - - 0 0 - 0.475 0.425 0.475 - - 0 - 0.00%
2025-05-23 0 0.475 0.420 0.475 0.460 0.475 40,000 18,575 0.4644 0.475 0.420 0.475 0.460 0.475 40,000 0.4644 11.76%
2025-05-22 0 0.425 0.415 0.465 - - 0 0 - 0.425 0.415 0.465 - - 0 - 0.00%
2025-05-21 0 0.425 0.420 0.460 0.425 0.435 85,000 36,775 0.4326 0.425 0.420 0.460 0.425 0.435 85,000 0.4326 -5.56%
2025-05-20 0 0.450 0.425 0.450 0.375 0.490 520,000 220,350 0.4238 0.450 0.425 0.450 0.375 0.490 520,000 0.4238 4.65%
2025-05-19 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2025-05-16 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2025-05-15 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2025-05-14 0 0.430 0.370 0.430 0.430 0.430 50,000 21,500 0.4300 0.430 0.370 0.430 0.430 0.430 50,000 0.4300 1.18%
2025-05-13 0 0.425 0.380 0.430 - - 0 0 - 0.425 0.380 0.430 - - 0 - 0.00%
2025-05-12 0 0.425 0.380 0.430 - - 0 0 - 0.425 0.380 0.430 - - 0 - 0.00%
2025-05-09 0 0.425 0.370 0.430 - - 0 0 - 0.425 0.370 0.430 - - 0 - 0.00%
2025-05-08 0 0.425 0.370 0.430 - - 0 0 - 0.425 0.370 0.430 - - 0 - 0.00%
2025-05-07 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - -1.16%
2025-05-06 0 0.430 0.420 0.440 0.430 0.430 10,000 4,200 0.4200 0.430 0.420 0.440 0.430 0.430 10,000 0.4200 3.61%
2025-05-02 0 0.415 0.380 0.415 0.415 0.415 45,000 18,675 0.4150 0.415 0.380 0.415 0.415 0.415 45,000 0.4150 -1.19%
2025-04-30 0 0.420 0.370 0.430 - - 0 0 - 0.420 0.370 0.430 - - 0 - 0.00%
2025-04-29 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2025-04-28 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - 0.00%
2025-04-25 0 0.420 0.370 0.425 - - 0 0 - 0.420 0.370 0.425 - - 0 - 0.00%
2025-04-24 0 0.420 0.370 0.425 - - 0 0 - 0.420 0.370 0.425 - - 0 - 0.00%
2025-04-23 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2025-04-22 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2025-04-17 0 0.420 0.360 0.435 - - 0 0 - 0.420 0.360 0.435 - - 0 - 0.00%
2025-04-16 0 0.420 0.400 0.435 - - 5,000 2,050 0.4100 0.420 0.400 0.435 - - 5,000 0.4100 0.00%
2025-04-15 0 0.420 0.400 0.425 0.395 0.420 105,000 42,750 0.4071 0.420 0.400 0.425 0.395 0.420 105,000 0.4071 -1.18%
2025-04-14 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2025-04-11 0 0.425 0.325 0.440 - - 0 0 - 0.425 0.325 0.440 - - 0 - 0.00%
2025-04-10 0 0.425 0.325 0.440 - - 0 0 - 0.425 0.325 0.440 - - 0 - 0.00%
2025-04-09 0 0.425 0.390 0.430 0.425 0.450 30,000 13,050 0.4350 0.425 0.390 0.430 0.425 0.450 30,000 0.4350 1.19%
2025-04-08 0 0.420 0.250 0.435 - - 0 0 - 0.420 0.250 0.435 - - 0 - 0.00%
2025-04-07 0 0.420 0.390 0.420 0.425 0.425 15,000 6,375 0.4250 0.420 0.390 0.420 0.425 0.425 15,000 0.4250 -6.67%
2025-04-03 0 0.450 0.425 0.470 - - 0 0 - 0.450 0.425 0.470 - - 0 - 0.00%
2025-04-02 0 0.450 0.425 0.470 - - 0 0 - 0.450 0.425 0.470 - - 0 - 0.00%
2025-04-01 0 0.450 0.430 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.430 0.450 0.450 0.450 20,000 0.4500 4.65%
2025-03-31 0 0.430 0.410 0.450 - - 0 0 - 0.430 0.410 0.450 - - 0 - 0.00%
2025-03-28 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2025-03-27 0 0.430 0.415 0.450 0.430 0.430 30,000 12,900 0.4300 0.430 0.415 0.450 0.430 0.430 30,000 0.4300 0.00%
2025-03-26 0 0.430 0.430 0.450 0.430 0.430 15,000 6,450 0.4300 0.430 0.430 0.450 0.430 0.430 15,000 0.4300 -2.27%
2025-03-25 0 0.440 0.440 0.450 0.440 0.440 10,000 4,400 0.4400 0.440 0.440 0.450 0.440 0.440 10,000 0.4400 0.00%
2025-03-24 0 0.440 0.435 0.450 0.420 0.440 185,000 79,675 0.4307 0.440 0.435 0.450 0.420 0.440 185,000 0.4307 -3.30%
2025-03-21 0 0.455 0.455 0.475 0.455 0.455 15,000 6,825 0.4550 0.455 0.455 0.475 0.455 0.455 15,000 0.4550 0.00%
2025-03-20 0 0.455 0.445 0.470 0.455 0.485 95,000 43,775 0.4608 0.455 0.445 0.470 0.455 0.485 95,000 0.4608 -3.19%
2025-03-19 0 0.470 0.460 0.470 0.460 0.470 470,000 217,850 0.4635 0.470 0.460 0.470 0.460 0.470 470,000 0.4635 4.44%
2025-03-18 0 0.450 0.445 0.470 - - 0 0 - 0.450 0.445 0.470 - - 0 - 0.00%
2025-03-17 0 0.450 0.445 0.470 0.450 0.450 20,000 9,000 0.4500 0.450 0.445 0.470 0.450 0.450 20,000 0.4500 0.00%
2025-03-14 0 0.450 0.445 0.470 - - 0 0 - 0.450 0.445 0.470 - - 0 - 0.00%
2025-03-13 0 0.450 0.445 0.470 - - 0 0 - 0.450 0.445 0.470 - - 0 - 0.00%
2025-03-12 0 0.450 0.445 0.475 - - 0 0 - 0.450 0.445 0.475 - - 0 - 0.00%
2025-03-11 0 0.450 0.445 0.475 - - 0 0 - 0.450 0.445 0.475 - - 0 - 0.00%
2025-03-10 0 0.450 0.450 0.475 0.450 0.450 50,000 22,500 0.4500 0.450 0.450 0.475 0.450 0.450 50,000 0.4500 -4.26%
2025-03-07 0 0.470 0.450 0.475 - - 0 0 - 0.470 0.450 0.475 - - 0 - 0.00%
2025-03-06 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2025-03-05 0 0.470 0.455 0.475 - - 0 0 - 0.470 0.455 0.475 - - 0 - 0.00%
2025-03-04 0 0.470 0.450 0.485 - - 0 0 - 0.470 0.450 0.485 - - 0 - 0.00%
2025-03-03 0 0.470 0.450 0.460 - - 0 0 - 0.470 0.450 0.460 - - 0 - 0.00%
2025-02-28 0 0.470 0.450 0.485 - - 0 0 - 0.470 0.450 0.485 - - 0 - 0.00%
2025-02-27 0 0.470 0.450 0.460 0.475 0.490 115,000 55,525 0.4828 0.470 0.450 0.460 0.475 0.490 115,000 0.4828 2.17%
2025-02-26 0 0.460 0.445 0.465 0.460 0.465 410,000 189,600 0.4624 0.460 0.445 0.465 0.460 0.465 410,000 0.4624 4.55%
2025-02-25 0 0.440 0.440 0.465 0.440 0.445 20,000 8,825 0.4413 0.440 0.440 0.465 0.440 0.445 20,000 0.4413 -8.33%
2025-02-24 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2025-02-21 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2025-02-20 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2025-02-19 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2025-02-18 0 0.480 0.445 0.480 0.460 0.480 45,000 21,500 0.4778 0.480 0.445 0.480 0.460 0.480 45,000 0.4778 6.67%
2025-02-17 0 0.450 0.450 0.460 0.445 0.450 215,000 95,925 0.4462 0.450 0.450 0.460 0.445 0.450 215,000 0.4462 0.00%
2025-02-14 0 0.450 0.435 0.460 - - 0 0 - 0.450 0.435 0.460 - - 0 - 0.00%
2025-02-13 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2025-02-12 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2025-02-11 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2025-02-10 0 0.450 0.425 0.450 0.420 0.450 1,135,000 492,175 0.4336 0.450 0.425 0.450 0.420 0.450 1,135,000 0.4336 1.12%
2025-02-07 0 0.445 0.440 0.455 0.445 0.465 265,000 119,850 0.4523 0.445 0.440 0.455 0.445 0.465 265,000 0.4523 -4.30%
2025-02-06 0 0.465 0.450 0.470 0.415 0.465 75,000 32,175 0.4290 0.465 0.450 0.470 0.415 0.465 75,000 0.4290 -2.11%
2025-02-05 0 0.475 0.440 0.485 - - 0 0 - 0.475 0.440 0.485 - - 0 - 0.00%
2025-02-04 0 0.475 0.450 0.485 - - 0 0 - 0.475 0.450 0.485 - - 0 - 0.00%
2025-02-03 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2025-01-28 0 0.475 0.450 0.485 - - 0 0 - 0.475 0.450 0.485 - - 0 - 0.00%
2025-01-27 0 0.475 0.445 0.475 0.475 0.475 230,000 109,250 0.4750 0.475 0.445 0.475 0.475 0.475 230,000 0.4750 0.00%
2025-01-24 0 0.475 0.445 0.485 - - 0 0 - 0.475 0.445 0.485 - - 0 - 0.00%
2025-01-23 0 0.475 0.445 0.490 0.475 0.475 65,000 30,875 0.4750 0.475 0.445 0.490 0.475 0.475 65,000 0.4750 0.00%
2025-01-22 0 0.475 0.445 0.475 - - 0 0 - 0.475 0.445 0.475 - - 0 - 0.00%
2025-01-21 0 0.475 0.450 0.490 - - 0 0 - 0.475 0.450 0.490 - - 0 - 0.00%
2025-01-20 0 0.475 0.450 0.490 - - 2,500 1,075 0.4300 0.475 0.450 0.490 - - 2,500 0.4300 0.00%
2025-01-17 0 0.475 0.445 0.490 - - 0 0 - 0.475 0.445 0.490 - - 0 - 0.00%
2025-01-16 0 0.475 0.445 0.475 0.470 0.475 265,000 124,600 0.4702 0.475 0.445 0.475 0.470 0.475 265,000 0.4702 1.06%
2025-01-15 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -4.08%
2025-01-14 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2025-01-13 0 0.490 0.445 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.445 0.490 0.490 0.490 20,000 0.4900 0.00%
2025-01-10 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2025-01-09 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2025-01-08 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2025-01-07 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2025-01-06 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2025-01-03 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2025-01-02 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - -1.01%
2024-12-31 0 0.495 0.460 0.495 0.440 0.500 805,000 392,700 0.4878 0.495 0.460 0.495 0.440 0.500 805,000 0.4878 12.50%
2024-12-30 0 0.440 0.440 0.475 - - 0 0 - 0.440 0.440 0.475 - - 0 - 0.00%
2024-12-27 0 0.440 0.440 0.480 0.435 0.490 50,000 22,400 0.4480 0.440 0.440 0.480 0.435 0.490 50,000 0.4480 -4.35%
2024-12-24 0 0.460 0.445 0.480 - - 0 0 - 0.460 0.445 0.480 - - 0 - 0.00%
2024-12-23 0 0.460 0.460 0.480 0.460 0.460 55,000 25,300 0.4600 0.460 0.460 0.480 0.460 0.460 55,000 0.4600 0.00%
2024-12-20 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2024-12-19 0 0.460 0.460 0.480 0.460 0.460 55,000 25,300 0.4600 0.460 0.460 0.480 0.460 0.460 55,000 0.4600 -4.17%
2024-12-18 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-12-17 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-12-16 0 0.480 0.460 0.485 - - 0 0 - 0.480 0.460 0.485 - - 0 - 0.00%
2024-12-13 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-12-12 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-12-11 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-12-10 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-12-09 0 0.480 0.460 0.485 - - 0 0 - 0.480 0.460 0.485 - - 0 - 0.00%
2024-12-06 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-12-05 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-12-04 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - -1.03%
2024-12-03 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2024-12-02 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2024-11-29 0 0.485 0.450 0.490 0.475 0.490 120,000 58,075 0.4840 0.485 0.450 0.490 0.475 0.490 120,000 0.4840 7.78%
2024-11-28 0 0.450 0.440 0.475 - - 0 0 - 0.450 0.440 0.475 - - 0 - 0.00%
2024-11-27 0 0.450 0.450 0.470 0.450 0.450 50,000 22,500 0.4500 0.450 0.450 0.470 0.450 0.450 50,000 0.4500 -6.25%
2024-11-26 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2024-11-25 0 0.480 0.475 0.480 0.475 0.500 320,000 157,375 0.4918 0.480 0.475 0.480 0.475 0.500 320,000 0.4918 12.94%
2024-11-22 0 0.425 0.425 0.470 0.425 0.450 15,000 6,625 0.4417 0.425 0.425 0.470 0.425 0.450 15,000 0.4417 -11.46%
2024-11-21 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2024-11-20 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -1.03%
2024-11-19 0 0.485 0.450 0.490 - - 0 0 - 0.485 0.450 0.490 - - 0 - 0.00%
2024-11-18 0 0.485 0.450 0.485 0.465 0.495 245,000 119,050 0.4859 0.485 0.450 0.485 0.465 0.495 245,000 0.4859 14.12%
2024-11-15 0 0.425 0.425 0.470 - - 0 0 - 0.425 0.425 0.470 - - 0 - 0.00%
2024-11-14 0 0.425 0.425 0.470 0.405 0.450 45,000 19,350 0.4300 0.425 0.425 0.470 0.405 0.450 45,000 0.4300 -6.59%
2024-11-13 0 0.455 0.455 0.480 0.450 0.460 20,000 9,150 0.4575 0.455 0.455 0.480 0.450 0.460 20,000 0.4575 -5.21%
2024-11-12 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - -2.04%
2024-11-11 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-11-08 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-11-07 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-11-06 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-11-05 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2024-11-04 0 0.490 0.460 0.490 0.450 0.490 250,000 119,925 0.4797 0.490 0.460 0.490 0.450 0.490 250,000 0.4797 2.08%
2024-11-01 0 0.480 0.460 0.480 0.480 0.480 40,000 19,200 0.4800 0.480 0.460 0.480 0.480 0.480 40,000 0.4800 -1.03%
2024-10-31 0 0.485 0.460 0.485 0.480 0.500 580,000 284,575 0.4906 0.485 0.460 0.485 0.480 0.500 580,000 0.4906 1.04%
2024-10-30 0 0.480 0.460 0.480 0.475 0.490 40,000 19,100 0.4775 0.480 0.460 0.480 0.475 0.490 40,000 0.4775 4.35%
2024-10-29 0 0.460 0.455 0.475 - - 0 0 - 0.460 0.455 0.475 - - 0 - 0.00%
2024-10-28 0 0.460 0.460 0.475 0.460 0.460 55,000 25,300 0.4600 0.460 0.460 0.475 0.460 0.460 55,000 0.4600 -3.16%
2024-10-25 0 0.475 0.460 0.480 - - 0 0 - 0.475 0.460 0.480 - - 0 - 0.00%
2024-10-24 0 0.475 0.460 0.480 - - 0 0 - 0.475 0.460 0.480 - - 0 - 0.00%
2024-10-23 0 0.475 0.460 0.480 0.460 0.475 25,000 11,575 0.4630 0.475 0.460 0.480 0.460 0.475 25,000 0.4630 0.00%
2024-10-22 0 0.475 0.460 0.490 - - 0 0 - 0.475 0.460 0.490 - - 0 - 0.00%
2024-10-21 0 0.475 0.465 0.475 0.470 0.500 375,000 181,625 0.4843 0.475 0.465 0.475 0.470 0.500 375,000 0.4843 -3.06%
2024-10-18 0 0.490 0.455 0.490 0.460 0.495 240,000 115,850 0.4827 0.490 0.455 0.490 0.460 0.495 240,000 0.4827 10.11%
2024-10-17 0 0.445 0.440 0.465 0.445 0.450 105,000 46,975 0.4474 0.445 0.440 0.465 0.445 0.450 105,000 0.4474 -2.20%
2024-10-16 0 0.455 0.450 0.475 - - 0 0 - 0.455 0.450 0.475 - - 0 - 0.00%
2024-10-15 0 0.455 0.455 0.475 0.455 0.475 470,000 217,225 0.4622 0.455 0.455 0.475 0.455 0.475 470,000 0.4622 -4.21%
2024-10-14 0 0.475 0.475 0.480 0.475 0.475 50,000 23,750 0.4750 0.475 0.475 0.480 0.475 0.475 50,000 0.4750 -1.04%
2024-10-10 0 0.480 0.475 0.485 0.475 0.480 45,000 21,425 0.4761 0.480 0.475 0.485 0.475 0.480 45,000 0.4761 -2.04%
2024-10-09 0 0.490 0.480 0.490 0.475 0.500 235,000 113,500 0.4830 0.490 0.480 0.490 0.475 0.500 235,000 0.4830 -1.01%
2024-10-08 0 0.495 0.480 0.495 0.500 0.500 150,000 75,000 0.5000 0.495 0.480 0.495 0.500 0.500 150,000 0.5000 -1.00%
2024-10-07 0 0.500 0.495 0.510 0.470 0.500 640,000 311,825 0.4872 0.500 0.495 0.510 0.470 0.500 640,000 0.4872 0.00%
2024-10-04 0 0.500 0.500 0.520 0.475 0.520 1,890,000 944,800 0.4999 0.500 0.500 0.520 0.475 0.520 1,890,000 0.4999 2.04%
2024-10-03 0 0.490 0.475 0.490 0.475 0.500 250,000 123,450 0.4938 0.490 0.475 0.490 0.475 0.500 250,000 0.4938 -1.01%
2024-10-02 0 0.495 0.480 0.495 0.475 0.500 610,000 300,825 0.4932 0.495 0.480 0.495 0.475 0.500 610,000 0.4932 0.00%
2024-09-30 0 0.495 0.475 0.495 0.480 0.510 1,185,000 583,850 0.4927 0.495 0.475 0.495 0.480 0.510 1,185,000 0.4927 -1.00%
2024-09-27 0 0.500 0.455 0.500 0.490 0.500 200,000 98,900 0.4945 0.500 0.455 0.500 0.490 0.500 200,000 0.4945 4.17%
2024-09-26 0 0.480 0.465 0.480 0.485 0.500 560,000 274,700 0.4905 0.480 0.465 0.480 0.485 0.500 560,000 0.4905 -2.04%
2024-09-25 0 0.490 0.460 0.490 0.485 0.495 160,000 78,250 0.4891 0.490 0.460 0.490 0.485 0.495 160,000 0.4891 7.69%
2024-09-24 0 0.455 0.450 0.455 0.455 0.500 445,000 216,900 0.4874 0.455 0.450 0.455 0.455 0.500 445,000 0.4874 -7.14%
2024-09-23 0 0.490 0.455 0.490 0.490 0.500 95,000 46,850 0.4932 0.490 0.455 0.490 0.490 0.500 95,000 0.4932 1.03%
2024-09-20 0 0.485 0.455 0.485 - - 0 0 - 0.485 0.455 0.485 - - 0 - 0.00%
2024-09-19 0 0.485 0.455 0.485 0.470 0.500 250,000 122,800 0.4912 0.485 0.455 0.485 0.470 0.500 250,000 0.4912 11.49%
2024-09-17 0 0.435 0.415 0.445 0.435 0.435 10,000 4,350 0.4350 0.435 0.415 0.445 0.435 0.435 10,000 0.4350 -2.25%
2024-09-16 0 0.445 0.435 0.465 - - 0 0 - 0.445 0.435 0.465 - - 0 - 0.00%
2024-09-13 0 0.445 0.445 0.480 - - 0 0 - 0.445 0.445 0.480 - - 0 - 0.00%
2024-09-12 0 0.445 0.445 0.470 0.445 0.460 75,000 33,475 0.4463 0.445 0.445 0.470 0.445 0.460 75,000 0.4463 -5.32%
2024-09-11 0 0.470 0.460 0.480 0.470 0.470 10,000 4,700 0.4700 0.470 0.460 0.480 0.470 0.470 10,000 0.4700 -4.08%
2024-09-10 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-09-09 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-09-05 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2024-09-04 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2024-09-03 0 0.490 0.460 0.490 0.470 0.500 305,000 147,950 0.4851 0.490 0.460 0.490 0.470 0.500 305,000 0.4851 7.69%
2024-09-02 0 0.455 0.455 0.470 0.455 0.500 110,000 52,050 0.4732 0.455 0.455 0.470 0.455 0.500 110,000 0.4732 -7.14%
2024-08-30 0 0.490 0.455 0.490 0.480 0.495 30,000 14,675 0.4892 0.490 0.455 0.490 0.480 0.495 30,000 0.4892 6.52%
2024-08-29 0 0.460 0.445 0.480 - - 0 0 - 0.460 0.445 0.480 - - 0 - 0.00%
2024-08-28 0 0.460 0.445 0.480 - - 0 0 - 0.460 0.445 0.480 - - 0 - 0.00%
2024-08-27 0 0.460 0.445 0.470 - - 0 0 - 0.460 0.445 0.470 - - 0 - 0.00%
2024-08-26 0 0.460 0.455 0.470 0.455 0.460 15,000 6,875 0.4583 0.460 0.455 0.470 0.455 0.460 15,000 0.4583 -4.17%
2024-08-23 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-22 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-21 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-20 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-19 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-16 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-15 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-14 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-13 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-12 0 0.480 0.455 0.490 - - 0 0 - 0.480 0.455 0.490 - - 0 - 0.00%
2024-08-09 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-08 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2024-08-07 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - -2.04%
2024-08-06 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-08-05 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-08-02 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2024-08-01 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-31 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-30 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-29 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-26 0 0.490 0.460 0.490 0.465 0.500 60,000 29,325 0.4888 0.490 0.460 0.490 0.465 0.500 60,000 0.4888 7.69%
2024-07-25 0 0.455 0.440 0.465 0.430 0.470 70,000 31,500 0.4500 0.455 0.440 0.465 0.430 0.470 70,000 0.4500 0.00%
2024-07-24 0 0.455 0.450 0.475 - - 0 0 - 0.455 0.450 0.475 - - 0 - 0.00%
2024-07-23 0 0.455 0.450 0.475 - - 0 0 - 0.455 0.450 0.475 - - 0 - 0.00%
2024-07-22 0 0.455 0.450 0.475 - - 0 0 - 0.455 0.450 0.475 - - 0 - 0.00%
2024-07-19 0 0.455 0.450 0.475 0.450 0.470 20,000 9,150 0.4575 0.455 0.450 0.475 0.450 0.470 20,000 0.4575 -7.14%
2024-07-18 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-17 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-16 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-15 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -1.01%
2024-07-12 0 0.495 0.470 0.495 0.470 0.500 165,000 81,375 0.4932 0.495 0.470 0.495 0.470 0.500 165,000 0.4932 1.02%
2024-07-11 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-10 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-09 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-08 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-05 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-04 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-03 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-07-02 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -2.00%
2024-06-28 0 0.500 0.470 0.500 0.490 0.500 45,000 22,200 0.4933 0.500 0.470 0.500 0.490 0.500 45,000 0.4933 0.00%
2024-06-27 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-06-26 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-06-25 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-06-24 0 0.500 0.475 0.500 0.495 0.500 130,000 64,400 0.4954 0.500 0.475 0.500 0.495 0.500 130,000 0.4954 7.53%
2024-06-21 0 0.465 0.465 0.490 0.465 0.465 10,000 4,650 0.4650 0.465 0.465 0.490 0.465 0.465 10,000 0.4650 -6.06%
2024-06-20 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -1.00%
2024-06-19 0 0.500 0.460 0.500 0.460 0.500 40,000 19,475 0.4869 0.500 0.460 0.500 0.460 0.500 40,000 0.4869 1.01%
2024-06-18 0 0.495 0.460 0.495 0.495 0.500 125,000 61,900 0.4952 0.495 0.460 0.495 0.495 0.500 125,000 0.4952 1.02%
2024-06-17 0 0.490 0.460 0.495 - - 0 0 - 0.490 0.460 0.495 - - 0 - 0.00%
2024-06-14 0 0.490 0.460 0.495 - - 0 0 - 0.490 0.460 0.495 - - 0 - 0.00%
2024-06-13 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-06-12 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - -2.00%
2024-06-11 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2024-06-07 0 0.500 0.460 0.500 0.490 0.500 20,000 9,900 0.4950 0.500 0.460 0.500 0.490 0.500 20,000 0.4950 8.70%
2024-06-06 0 0.460 0.450 0.490 - - 0 0 - 0.460 0.450 0.490 - - 0 - 0.00%
2024-06-05 0 0.460 0.460 0.490 0.460 0.460 10,000 4,600 0.4600 0.460 0.460 0.490 0.460 0.460 10,000 0.4600 -8.00%
2024-06-04 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2024-06-03 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2024-05-31 0 0.500 0.460 0.500 0.495 0.500 25,000 12,400 0.4960 0.500 0.460 0.500 0.495 0.500 25,000 0.4960 1.01%
2024-05-30 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2024-05-29 0 0.495 0.460 0.495 0.500 0.500 5,000 2,500 0.5000 0.495 0.460 0.495 0.500 0.500 5,000 0.5000 1.02%
2024-05-28 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-05-27 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2024-05-24 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2024-05-23 0 0.490 0.470 0.490 0.490 0.500 60,000 29,700 0.4950 0.490 0.470 0.490 0.490 0.500 60,000 0.4950 4.26%
2024-05-22 0 0.470 0.470 0.495 0.470 0.480 125,000 59,400 0.4752 0.470 0.470 0.495 0.470 0.480 125,000 0.4752 -6.00%
2024-05-21 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2024-05-20 0 0.500 0.465 0.500 0.495 0.500 45,000 22,300 0.4956 0.500 0.465 0.500 0.495 0.500 45,000 0.4956 1.01%
2024-05-17 0 0.495 0.440 0.495 0.490 0.500 190,000 94,050 0.4950 0.495 0.440 0.495 0.490 0.500 190,000 0.4950 0.00%
2024-05-16 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2024-05-14 0 0.495 0.455 0.495 0.450 0.500 245,000 117,700 0.4804 0.495 0.455 0.495 0.450 0.500 245,000 0.4804 10.00%
2024-05-13 0 0.450 0.450 0.470 0.450 0.450 30,000 13,500 0.4500 0.450 0.450 0.470 0.450 0.450 30,000 0.4500 -2.17%
2024-05-10 0 0.460 0.460 0.480 0.455 0.455 20,000 9,100 0.4550 0.460 0.460 0.480 0.455 0.455 20,000 0.4550 -6.12%
2024-05-09 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - -2.00%
2024-05-08 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-05-07 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-05-06 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-05-03 0 0.500 0.455 0.500 0.500 0.500 5,000 2,500 0.5000 0.500 0.455 0.500 0.500 0.500 5,000 0.5000 1.01%
2024-05-02 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2024-04-30 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2024-04-29 0 0.495 0.450 0.495 0.485 0.495 30,000 14,600 0.4867 0.495 0.450 0.495 0.485 0.495 30,000 0.4867 2.06%
2024-04-26 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - 0.00%
2024-04-25 0 0.485 0.450 0.485 0.490 0.500 90,000 44,150 0.4906 0.485 0.450 0.485 0.490 0.500 90,000 0.4906 -3.00%
2024-04-24 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-04-23 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-04-22 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-04-19 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-04-18 0 0.500 0.445 0.500 0.435 0.500 35,000 16,700 0.4771 0.500 0.445 0.500 0.435 0.500 35,000 0.4771 0.00%
2024-04-17 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2024-04-16 0 0.500 0.445 0.500 0.495 0.500 35,000 17,450 0.4986 0.500 0.445 0.500 0.495 0.500 35,000 0.4986 4.17%
2024-04-15 0 0.480 0.440 0.480 0.460 0.500 445,000 212,350 0.4772 0.480 0.440 0.480 0.460 0.500 445,000 0.4772 -4.00%
2024-04-12 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2024-04-11 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2024-04-10 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2024-04-09 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - 0.00%
2024-04-08 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2024-04-05 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2024-04-03 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2024-04-02 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2024-03-28 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2024-03-27 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - 0.00%
2024-03-26 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - 0.00%
2024-03-25 0 0.500 0.425 0.500 0.440 0.500 10,000 4,700 0.4700 0.500 0.425 0.500 0.440 0.500 10,000 0.4700 13.64%
2024-03-22 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2024-03-21 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-03-20 0 0.440 0.400 0.440 0.440 0.440 270,000 118,800 0.4400 0.440 0.400 0.440 0.440 0.440 270,000 0.4400 0.00%
2024-03-19 0 0.440 0.405 0.440 0.435 0.440 90,000 39,400 0.4378 0.440 0.405 0.440 0.435 0.440 90,000 0.4378 0.00%
2024-03-18 0 0.440 0.440 0.495 - - 0 0 - 0.440 0.440 0.495 - - 0 - 0.00%
2024-03-15 0 0.440 0.405 0.500 - - 0 0 - 0.440 0.405 0.500 - - 0 - 0.00%
2024-03-14 0 0.440 0.440 0.495 0.440 0.445 60,000 26,525 0.4421 0.440 0.440 0.495 0.440 0.445 60,000 0.4421 0.00%
2024-03-13 0 0.440 0.410 0.500 - - 0 0 - 0.440 0.410 0.500 - - 0 - 0.00%
2024-03-12 0 0.440 0.410 0.500 - - 0 0 - 0.440 0.410 0.500 - - 0 - 0.00%
2024-03-11 0 0.440 0.440 0.490 0.425 0.425 15,000 6,375 0.4250 0.440 0.440 0.490 0.425 0.425 15,000 0.4250 -2.22%
2024-03-08 0 0.450 0.420 0.495 0.420 0.450 75,000 33,250 0.4433 0.450 0.420 0.495 0.420 0.450 75,000 0.4433 5.88%
2024-03-07 0 0.425 0.420 0.445 - - 0 0 - 0.425 0.420 0.445 - - 0 - 0.00%
2024-03-06 0 0.425 0.420 0.425 0.425 0.425 50,000 21,250 0.4250 0.425 0.420 0.425 0.425 0.425 50,000 0.4250 0.00%
2024-03-05 0 0.425 0.420 0.490 0.425 0.425 5,000 2,125 0.4250 0.425 0.420 0.490 0.425 0.425 5,000 0.4250 1.19%
2024-03-04 0 0.420 0.420 0.450 0.420 0.430 190,000 81,325 0.4280 0.420 0.420 0.450 0.420 0.430 190,000 0.4280 -6.67%
2024-03-01 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2024-02-29 0 0.450 0.430 0.490 - - 0 0 - 0.450 0.430 0.490 - - 0 - 0.00%
2024-02-28 0 0.450 0.430 0.490 - - 0 0 - 0.450 0.430 0.490 - - 0 - 0.00%
2024-02-27 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2024-02-26 0 0.450 0.450 0.490 0.450 0.450 10,000 4,500 0.4500 0.450 0.450 0.490 0.450 0.450 10,000 0.4500 0.00%
2024-02-23 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2024-02-22 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2024-02-21 0 0.450 0.420 0.500 - - 0 0 - 0.450 0.420 0.500 - - 0 - 0.00%
2024-02-20 0 0.450 0.420 0.490 - - 0 0 - 0.450 0.420 0.490 - - 0 - 0.00%
2024-02-19 0 0.450 0.425 0.490 - - 0 0 - 0.450 0.425 0.490 - - 0 - 0.00%
2024-02-16 0 0.450 0.450 0.470 0.450 0.450 70,000 31,500 0.4500 0.450 0.450 0.470 0.450 0.450 70,000 0.4500 -4.26%
2024-02-15 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2024-02-14 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2024-02-09 0 0.470 0.420 0.470 0.465 0.470 25,000 11,700 0.4680 0.470 0.420 0.470 0.465 0.470 25,000 0.4680 16.05%
2024-02-08 0 0.405 0.405 0.465 0.395 0.440 35,000 15,000 0.4286 0.405 0.405 0.465 0.395 0.440 35,000 0.4286 -8.99%
2024-02-07 0 0.445 0.400 0.480 - - 0 0 - 0.445 0.400 0.480 - - 0 - 0.00%
2024-02-06 0 0.445 0.445 0.480 - - 5,000 2,225 0.4450 0.445 0.445 0.480 - - 5,000 0.4450 0.00%
2024-02-05 0 0.445 0.395 0.465 - - 0 0 - 0.445 0.395 0.465 - - 0 - 0.00%
2024-02-02 0 0.445 0.400 0.465 - - 0 0 - 0.445 0.400 0.465 - - 0 - 0.00%
2024-02-01 0 0.445 0.435 0.445 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
2024-01-31 0 0.445 0.445 0.465 0.445 0.445 20,000 8,900 0.4450 0.445 0.445 0.465 0.445 0.445 20,000 0.4450 -9.18%
2024-01-30 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2024-01-29 0 0.490 0.445 0.500 - - 0 0 - 0.490 0.445 0.500 - - 0 - 0.00%
2024-01-26 0 0.490 0.445 0.490 0.430 0.495 20,000 9,475 0.4738 0.490 0.445 0.490 0.430 0.495 20,000 0.4738 10.11%
2024-01-25 0 0.445 0.430 0.475 - - 0 0 - 0.445 0.430 0.475 - - 0 - 0.00%
2024-01-24 0 0.445 0.415 0.475 - - 0 0 - 0.445 0.415 0.475 - - 0 - 0.00%
2024-01-23 0 0.445 0.410 0.470 - - 0 0 - 0.445 0.410 0.470 - - 0 - 0.00%
2024-01-22 0 0.445 0.410 0.475 0.445 0.445 25,000 11,125 0.4450 0.445 0.410 0.475 0.445 0.445 25,000 0.4450 0.00%
2024-01-19 0 0.445 0.430 0.475 - - 0 0 - 0.445 0.430 0.475 - - 0 - 0.00%
2024-01-18 0 0.445 0.410 0.475 - - 0 0 - 0.445 0.410 0.475 - - 0 - 0.00%
2024-01-17 0 0.445 0.440 0.480 0.440 0.445 15,000 6,650 0.4433 0.445 0.440 0.480 0.440 0.445 15,000 0.4433 -7.29%
2024-01-16 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2024-01-15 0 0.480 0.460 0.495 - - 0 0 - 0.480 0.460 0.495 - - 0 - 0.00%
2024-01-12 0 0.480 0.460 0.495 - - 0 0 - 0.480 0.460 0.495 - - 0 - 0.00%
2024-01-11 0 0.480 0.470 0.495 - - 0 0 - 0.480 0.470 0.495 - - 0 - 0.00%
2024-01-10 0 0.480 0.465 0.495 - - 0 0 - 0.480 0.465 0.495 - - 0 - 0.00%
2024-01-09 0 0.480 0.465 0.490 - - 0 0 - 0.480 0.465 0.490 - - 0 - 0.00%
2024-01-08 0 0.480 0.470 0.475 0.480 0.480 10,000 4,800 0.4800 0.480 0.470 0.475 0.480 0.480 10,000 0.4800 -4.00%
2024-01-05 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-04 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-03 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-02 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2023-12-29 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2023-12-28 0 0.500 0.480 0.500 0.480 0.500 25,000 12,325 0.4930 0.500 0.480 0.500 0.480 0.500 25,000 0.4930 1.01%
2023-12-27 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-12-22 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-12-21 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-12-20 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-12-19 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-12-18 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-12-15 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-12-14 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2023-12-13 0 0.495 0.470 0.495 0.460 0.500 175,000 82,875 0.4736 0.495 0.470 0.495 0.460 0.500 175,000 0.4736 3.13%
2023-12-12 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - -2.04%
2023-12-11 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2023-12-08 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - -2.00%
2023-12-07 0 0.500 0.480 0.500 0.455 0.500 120,000 58,150 0.4846 0.500 0.480 0.500 0.455 0.500 120,000 0.4846 4.17%
2023-12-06 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2023-12-05 0 0.480 0.450 0.480 0.480 0.480 10,000 4,700 0.4700 0.480 0.450 0.480 0.480 0.480 10,000 0.4700 0.00%
2023-12-04 0 0.480 0.475 0.480 0.480 0.500 75,000 36,775 0.4903 0.480 0.475 0.480 0.480 0.500 75,000 0.4903 0.00%
2023-12-01 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - -4.00%
2023-11-30 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-11-29 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-11-28 0 0.500 0.480 0.500 0.475 0.500 40,000 19,850 0.4963 0.500 0.480 0.500 0.475 0.500 40,000 0.4963 0.00%
2023-11-27 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-11-24 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-11-23 0 0.500 0.475 0.510 - - 0 0 - 0.500 0.475 0.510 - - 0 - 0.00%
2023-11-22 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2023-11-21 0 0.500 0.480 0.500 0.480 0.500 135,000 66,350 0.4915 0.500 0.480 0.500 0.480 0.500 135,000 0.4915 0.00%
2023-11-20 0 0.500 0.475 0.500 0.495 0.510 20,000 10,025 0.5013 0.500 0.475 0.500 0.495 0.510 20,000 0.5013 5.26%
2023-11-17 0 0.475 0.475 0.495 - - 0 0 - 0.475 0.475 0.495 - - 0 - 0.00%
2023-11-16 0 0.475 0.475 0.480 0.475 0.500 30,000 14,875 0.4958 0.475 0.475 0.480 0.475 0.500 30,000 0.4958 -5.00%
2023-11-15 0 0.500 0.475 0.500 0.495 0.500 25,000 12,400 0.4960 0.500 0.475 0.500 0.495 0.500 25,000 0.4960 -1.96%
2023-11-14 0 0.510 0.475 0.510 0.470 0.520 80,000 39,100 0.4888 0.510 0.475 0.510 0.470 0.520 80,000 0.4888 2.00%
2023-11-13 0 0.500 0.475 0.500 0.470 0.500 90,000 44,325 0.4925 0.500 0.475 0.500 0.470 0.500 90,000 0.4925 7.53%
2023-11-10 0 0.465 0.465 0.480 0.465 0.495 265,000 123,600 0.4664 0.465 0.465 0.480 0.465 0.495 265,000 0.4664 -6.06%
2023-11-09 0 0.495 0.465 0.495 0.490 0.500 55,000 27,000 0.4909 0.495 0.465 0.495 0.490 0.500 55,000 0.4909 5.32%
2023-11-08 0 0.470 0.470 0.480 0.470 0.540 320,000 152,300 0.4759 0.470 0.470 0.480 0.470 0.540 320,000 0.4759 -6.00%
2023-11-07 0 0.500 0.465 0.500 0.470 0.500 305,000 145,475 0.4770 0.500 0.465 0.500 0.470 0.500 305,000 0.4770 11.11%
2023-11-06 0 0.450 0.445 0.450 0.450 0.500 605,000 276,350 0.4568 0.450 0.445 0.450 0.450 0.500 605,000 0.4568 -1.10%
2023-11-03 0 0.455 0.455 0.480 0.455 0.455 5,000 2,275 0.4550 0.455 0.455 0.480 0.455 0.455 5,000 0.4550 0.00%
2023-11-02 0 0.455 0.455 0.480 - - 0 0 - 0.455 0.455 0.480 - - 0 - 0.00%
2023-11-01 0 0.455 0.415 0.480 - - 0 0 - 0.455 0.415 0.480 - - 0 - 0.00%
2023-10-31 0 0.455 0.450 0.490 0.450 0.480 100,000 47,325 0.4733 0.455 0.450 0.490 0.450 0.480 100,000 0.4733 -9.00%
2023-10-30 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2023-10-27 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-10-26 0 0.500 0.475 0.520 0.495 0.500 10,000 4,975 0.4975 0.500 0.475 0.520 0.495 0.500 10,000 0.4975 4.17%
2023-10-25 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2023-10-24 0 0.480 0.460 0.495 - - 0 0 - 0.480 0.460 0.495 - - 0 - 0.00%
2023-10-20 0 0.480 0.460 0.495 - - 0 0 - 0.480 0.460 0.495 - - 0 - 0.00%
2023-10-19 0 0.480 0.475 0.490 0.470 0.495 285,000 136,525 0.4790 0.480 0.475 0.490 0.470 0.495 285,000 0.4790 -3.03%
2023-10-18 0 0.495 0.475 0.495 0.490 0.500 120,000 59,200 0.4933 0.495 0.475 0.495 0.490 0.500 120,000 0.4933 5.32%
2023-10-17 0 0.470 0.470 0.485 0.470 0.495 75,000 35,725 0.4763 0.470 0.470 0.485 0.470 0.495 75,000 0.4763 -6.00%
2023-10-16 0 0.500 0.475 0.500 0.470 0.500 75,000 35,850 0.4780 0.500 0.475 0.500 0.470 0.500 75,000 0.4780 -3.85%
2023-10-13 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2023-10-12 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2023-10-11 0 0.520 0.480 0.530 - - 0 0 - 0.520 0.480 0.530 - - 0 - 0.00%
2023-10-10 0 0.520 0.485 0.530 - - 0 0 - 0.520 0.485 0.530 - - 0 - 0.00%
2023-10-09 0 0.520 0.485 0.520 0.520 0.520 10,000 5,200 0.5200 0.520 0.485 0.520 0.520 0.520 10,000 0.5200 4.00%
2023-10-06 0 0.500 0.480 0.520 0.475 0.500 20,000 9,725 0.4863 0.500 0.480 0.520 0.475 0.500 20,000 0.4863 0.00%
2023-10-05 0 0.500 0.475 0.500 0.470 0.500 75,000 36,400 0.4853 0.500 0.475 0.500 0.470 0.500 75,000 0.4853 6.38%
2023-10-04 0 0.470 0.460 0.495 0.470 0.500 60,000 28,350 0.4725 0.470 0.460 0.495 0.470 0.500 60,000 0.4725 -7.84%
2023-10-03 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - -3.77%
2023-09-29 0 0.530 0.500 0.540 0.495 0.530 140,000 73,550 0.5254 0.530 0.500 0.540 0.495 0.530 140,000 0.5254 6.00%
2023-09-28 0 0.500 0.485 0.510 0.480 0.510 395,000 197,500 0.5000 0.500 0.485 0.510 0.480 0.510 395,000 0.5000 0.00%
2023-09-27 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2023-09-26 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2023-09-25 0 0.500 0.480 0.510 0.500 0.500 95,000 47,500 0.5000 0.500 0.480 0.510 0.500 0.500 95,000 0.5000 0.00%
2023-09-22 0 0.500 0.460 0.500 0.500 0.500 5,000 2,500 0.5000 0.500 0.460 0.500 0.500 0.500 5,000 0.5000 0.00%
2023-09-21 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2023-09-20 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2023-09-19 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2023-09-18 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-09-15 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2023-09-14 0 0.500 0.460 0.510 0.500 0.500 10,000 5,000 0.5000 0.500 0.460 0.510 0.500 0.500 10,000 0.5000 0.00%
2023-09-13 0 0.500 0.500 0.510 0.500 0.500 5,000 2,500 0.5000 0.500 0.500 0.510 0.500 0.500 5,000 0.5000 1.01%
2023-09-12 0 0.495 0.465 0.510 - - 0 0 - 0.495 0.465 0.510 - - 0 - 0.00%
2023-09-11 0 0.495 0.460 0.510 - - 0 0 - 0.495 0.460 0.510 - - 0 - 0.00%
2023-09-07 0 0.495 0.455 0.500 0.500 0.500 10,000 5,000 0.5000 0.495 0.455 0.500 0.500 0.500 10,000 0.5000 0.00%
2023-09-06 0 0.495 0.460 0.510 - - 0 0 - 0.495 0.460 0.510 - - 0 - 0.00%
2023-09-05 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - -1.00%
2023-09-04 0 0.500 0.460 0.510 0.495 0.500 25,000 12,475 0.4990 0.500 0.460 0.510 0.495 0.500 25,000 0.4990 0.00%
2023-08-31 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - -1.96%
2023-08-30 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2023-08-29 0 0.510 0.450 0.510 0.445 0.530 105,000 50,550 0.4814 0.510 0.450 0.510 0.445 0.530 105,000 0.4814 17.24%
2023-08-28 0 0.435 0.435 0.445 0.430 0.430 50,000 21,500 0.4300 0.435 0.435 0.445 0.430 0.430 50,000 0.4300 -3.33%
2023-08-25 0 0.450 0.440 0.450 0.450 0.450 80,000 36,000 0.4500 0.450 0.440 0.450 0.450 0.450 80,000 0.4500 -4.26%
2023-08-24 0 0.470 0.440 0.470 - - 55,000 25,850 0.4700 0.470 0.440 0.470 - - 55,000 0.4700 0.00%
2023-08-23 0 0.470 0.435 0.490 - - 0 0 - 0.470 0.435 0.490 - - 0 - 0.00%
2023-08-22 0 0.470 0.435 0.495 0.470 0.470 5,000 2,350 0.4700 0.470 0.435 0.495 0.470 0.470 5,000 0.4700 0.00%
2023-08-21 0 0.470 0.440 0.470 0.470 0.470 10,000 4,700 0.4700 0.470 0.440 0.470 0.470 0.470 10,000 0.4700 0.00%
2023-08-18 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2023-08-17 0 0.470 0.440 0.495 0.470 0.480 10,000 4,750 0.4750 0.470 0.440 0.495 0.470 0.480 10,000 0.4750 -2.08%
2023-08-16 0 0.480 0.470 0.600 - - 0 0 - 0.480 0.470 0.600 - - 0 - 0.00%
2023-08-15 0 0.480 0.470 0.520 - - 0 0 - 0.480 0.470 0.520 - - 0 - 0.00%
2023-08-14 0 0.480 0.480 0.530 0.475 0.475 10,000 4,750 0.4750 0.480 0.480 0.530 0.475 0.475 10,000 0.4750 -3.03%
2023-08-11 0 0.495 0.470 0.530 - - 0 0 - 0.495 0.470 0.530 - - 0 - 0.00%
2023-08-10 0 0.495 0.470 0.550 - - 0 0 - 0.495 0.470 0.550 - - 0 - 0.00%
2023-08-09 0 0.495 0.470 0.530 - - 0 0 - 0.495 0.470 0.530 - - 0 - 0.00%
2023-08-08 0 0.495 0.485 0.520 - - 0 0 - 0.495 0.485 0.520 - - 0 - 0.00%
2023-08-07 0 0.495 0.480 0.520 - - 0 0 - 0.495 0.480 0.520 - - 0 - 0.00%
2023-08-04 0 0.495 0.490 0.570 - - 0 0 - 0.495 0.490 0.570 - - 0 - 0.00%
2023-08-03 0 0.495 0.485 0.520 - - 0 0 - 0.495 0.485 0.520 - - 0 - 0.00%
2023-08-02 0 0.495 0.495 0.520 - - 0 0 - 0.495 0.495 0.520 - - 0 - 0.00%
2023-08-01 0 0.495 0.490 0.580 0.495 0.495 20,000 9,900 0.4950 0.495 0.490 0.580 0.495 0.495 20,000 0.4950 0.00%
2023-07-31 0 0.495 0.490 0.580 - - 0 0 - 0.495 0.490 0.580 - - 0 - 0.00%
2023-07-28 0 0.495 0.490 0.580 - - 0 0 - 0.495 0.490 0.580 - - 0 - 0.00%
2023-07-27 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2023-07-26 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2023-07-25 0 0.495 0.480 0.495 0.495 0.495 50,000 24,750 0.4950 0.495 0.480 0.495 0.495 0.495 50,000 0.4950 0.00%
2023-07-24 0 0.495 0.455 0.500 - - 0 0 - 0.495 0.455 0.500 - - 0 - -1.00%
2023-07-21 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2023-07-20 0 0.500 0.490 0.520 0.490 0.540 175,000 87,200 0.4983 0.500 0.490 0.520 0.490 0.540 175,000 0.4983 1.01%
2023-07-19 0 0.495 0.480 0.495 0.475 0.495 35,000 16,825 0.4807 0.495 0.480 0.495 0.475 0.495 35,000 0.4807 3.13%
2023-07-18 0 0.480 0.470 0.480 0.465 0.485 375,000 179,850 0.4796 0.480 0.470 0.480 0.465 0.485 375,000 0.4796 -4.00%
2023-07-14 0 0.500 0.490 0.500 0.480 0.500 245,000 120,100 0.4902 0.500 0.490 0.500 0.480 0.500 245,000 0.4902 0.00%
2023-07-13 0 0.500 0.485 0.520 - - 0 0 - 0.500 0.485 0.520 - - 0 - 0.00%
2023-07-12 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2023-07-11 0 0.500 0.490 0.500 0.500 0.500 60,000 30,000 0.5000 0.500 0.490 0.500 0.500 0.500 60,000 0.5000 0.00%
2023-07-10 0 0.500 0.485 0.560 - - 0 0 - 0.500 0.485 0.560 - - 0 - 0.00%
2023-07-07 0 0.500 0.495 0.560 - - 0 0 - 0.500 0.495 0.560 - - 0 - 0.00%
2023-07-06 0 0.500 0.485 0.550 0.500 0.500 30,000 15,000 0.5000 0.500 0.485 0.550 0.500 0.500 30,000 0.5000 2.04%
2023-07-05 0 0.490 0.485 0.530 - - 0 0 - 0.490 0.485 0.530 - - 0 - 0.00%
2023-07-04 0 0.490 0.490 0.550 0.490 0.490 10,000 4,900 0.4900 0.490 0.490 0.550 0.490 0.490 10,000 0.4900 -2.00%
2023-07-03 0 0.500 0.490 0.600 - - 0 0 - 0.500 0.490 0.600 - - 0 - 0.00%
2023-06-30 0 0.500 0.495 0.580 - - 0 0 - 0.500 0.495 0.580 - - 0 - 0.00%
2023-06-29 0 0.500 0.495 0.600 - - 0 0 - 0.500 0.495 0.600 - - 0 - 0.00%
2023-06-28 0 0.500 0.495 0.520 - - 0 0 - 0.500 0.495 0.520 - - 0 - 0.00%
2023-06-27 0 0.500 0.490 0.520 0.480 0.500 40,000 19,650 0.4913 0.500 0.490 0.520 0.480 0.500 40,000 0.4913 0.00%
2023-06-26 0 0.500 0.490 0.600 - - 0 0 - 0.500 0.490 0.600 - - 0 - 0.00%
2023-06-23 0 0.500 0.485 - - - 0 0 - 0.500 0.485 - - - 0 - 0.00%
2023-06-21 0 0.500 0.485 0.500 0.480 0.500 165,000 82,200 0.4982 0.500 0.485 0.500 0.480 0.500 165,000 0.4982 0.00%
2023-06-20 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - -3.85%
2023-06-19 0 0.520 0.485 - - - 0 0 - 0.520 0.485 - - - 0 - 0.00%
2023-06-16 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2023-06-15 0 0.520 0.490 0.620 - - 0 0 - 0.520 0.490 0.620 - - 0 - 0.00%
2023-06-14 0 0.520 0.485 0.540 - - 0 0 - 0.520 0.485 0.540 - - 0 - 0.00%
2023-06-13 0 0.520 0.485 0.540 - - 0 0 - 0.520 0.485 0.540 - - 0 - 0.00%
2023-06-12 0 0.520 0.485 0.540 - - 0 0 - 0.520 0.485 0.540 - - 0 - 0.00%
2023-06-09 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2023-06-08 0 0.520 0.480 0.520 0.520 0.520 15,000 7,800 0.5200 0.520 0.480 0.520 0.520 0.520 15,000 0.5200 4.00%
2023-06-07 0 0.500 0.485 0.550 - - 0 0 - 0.500 0.485 0.550 - - 0 - 0.00%
2023-06-06 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2023-06-05 0 0.500 0.500 0.520 0.495 0.500 40,000 19,925 0.4981 0.500 0.500 0.520 0.495 0.500 40,000 0.4981 4.17%
2023-06-02 0 0.480 0.480 0.485 0.480 0.500 100,000 49,125 0.4913 0.480 0.480 0.485 0.480 0.500 100,000 0.4913 -3.03%
2023-06-01 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - -1.00%
2023-05-31 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2023-05-30 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2023-05-29 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2023-05-25 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2023-05-24 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2023-05-23 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2023-05-22 0 0.500 0.500 0.530 0.480 0.500 130,000 63,675 0.4898 0.500 0.500 0.530 0.480 0.500 130,000 0.4898 0.00%
2023-05-19 0 0.500 0.485 0.580 - - 0 0 - 0.500 0.485 0.580 - - 0 - 0.00%
2023-05-18 0 0.500 0.500 0.520 0.500 0.500 15,000 7,500 0.5000 0.500 0.500 0.520 0.500 0.500 15,000 0.5000 0.00%
2023-05-17 0 0.500 0.500 0.520 0.495 0.500 105,000 52,000 0.4952 0.500 0.500 0.520 0.495 0.500 105,000 0.4952 0.00%
2023-05-16 0 0.500 0.480 0.500 0.495 0.500 120,000 59,500 0.4958 0.500 0.480 0.500 0.495 0.500 120,000 0.4958 0.00%
2023-05-15 0 0.500 0.480 0.530 0.480 0.500 105,000 52,350 0.4986 0.500 0.480 0.530 0.480 0.500 105,000 0.4986 4.17%
2023-05-12 0 0.480 0.480 0.490 0.480 0.500 410,000 198,475 0.4841 0.480 0.480 0.490 0.480 0.500 410,000 0.4841 -4.00%
2023-05-11 0 0.500 0.485 0.530 - - 0 0 - 0.500 0.485 0.530 - - 0 - 0.00%
2023-05-10 0 0.500 0.485 0.550 - - 0 0 - 0.500 0.485 0.550 - - 0 - 0.00%
2023-05-09 0 0.500 0.485 0.530 - - 0 0 - 0.500 0.485 0.530 - - 0 - 0.00%
2023-05-08 0 0.500 0.490 0.550 0.480 0.500 170,000 83,200 0.4894 0.500 0.490 0.550 0.480 0.500 170,000 0.4894 0.00%
2023-05-05 0 0.500 0.490 0.550 - - 0 0 - 0.500 0.490 0.550 - - 0 - 0.00%
2023-05-04 0 0.500 0.500 0.540 0.480 0.500 15,000 7,400 0.4933 0.500 0.500 0.540 0.480 0.500 15,000 0.4933 0.00%
2023-05-03 0 0.500 0.500 0.580 0.495 0.500 10,000 4,975 0.4975 0.500 0.500 0.580 0.495 0.500 10,000 0.4975 -1.96%
2023-05-02 0 0.510 0.510 0.580 0.500 0.500 5,000 2,500 0.5000 0.510 0.510 0.580 0.500 0.500 5,000 0.5000 -7.27%
2023-04-28 0 0.550 0.500 0.560 - - 0 0 - 0.550 0.500 0.560 - - 0 - -1.79%
2023-04-27 0 0.560 0.500 0.590 - - 0 0 - 0.560 0.500 0.590 - - 0 - 0.00%
2023-04-26 0 0.560 0.500 0.590 - - 0 0 - 0.560 0.500 0.590 - - 0 - 0.00%
2023-04-25 0 0.560 0.500 0.580 0.560 0.560 15,000 8,400 0.5600 0.560 0.500 0.580 0.560 0.560 15,000 0.5600 0.00%
2023-04-24 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2023-04-21 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - -1.75%
2023-04-20 0 0.570 0.500 0.590 - - 0 0 - 0.570 0.500 0.590 - - 0 - 0.00%
2023-04-19 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - -1.72%
2023-04-18 0 0.580 0.500 0.590 0.580 0.580 10,000 5,800 0.5800 0.580 0.500 0.590 0.580 0.580 10,000 0.5800 16.00%
2023-04-17 0 0.500 0.500 0.590 - - 0 0 - 0.500 0.500 0.590 - - 0 - 0.00%
2023-04-14 0 0.500 0.500 0.590 - - 0 0 - 0.500 0.500 0.590 - - 0 - 0.00%
2023-04-13 0 0.500 0.500 0.590 0.500 0.500 5,000 2,500 0.5000 0.500 0.500 0.590 0.500 0.500 5,000 0.5000 0.00%
2023-04-12 0 0.500 0.485 0.510 0.510 0.510 40,000 20,400 0.5100 0.500 0.485 0.510 0.510 0.510 40,000 0.5100 0.00%
2023-04-11 0 0.500 0.500 0.510 0.475 0.500 590,000 290,450 0.4923 0.500 0.500 0.510 0.475 0.500 590,000 0.4923 0.00%
2023-04-06 0 0.500 0.480 0.500 0.490 0.500 400,000 199,350 0.4984 0.500 0.480 0.500 0.490 0.500 400,000 0.4984 2.04%
2023-04-04 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.480 0.490 0.490 0.490 10,000 0.4900 -2.00%
2023-04-03 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2023-03-31 0 0.500 0.500 0.520 0.480 0.500 375,000 185,725 0.4953 0.500 0.500 0.520 0.480 0.500 375,000 0.4953 0.00%
2023-03-30 0 0.500 0.480 0.520 0.480 0.500 75,000 36,775 0.4903 0.500 0.480 0.520 0.480 0.500 75,000 0.4903 0.00%
2023-03-29 0 0.500 0.485 0.500 0.490 0.500 175,000 86,000 0.4914 0.500 0.485 0.500 0.490 0.500 175,000 0.4914 -3.85%
2023-03-28 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2023-03-27 0 0.520 0.490 0.520 0.480 0.520 255,000 128,925 0.5056 0.520 0.490 0.520 0.480 0.520 255,000 0.5056 1.96%
2023-03-24 0 0.510 0.500 0.520 0.500 0.510 25,000 12,550 0.5020 0.510 0.500 0.520 0.500 0.510 25,000 0.5020 -1.92%
2023-03-23 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2023-03-22 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2023-03-21 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-03-20 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2023-03-17 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2023-03-16 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-03-15 0 0.520 0.500 0.520 0.500 0.520 15,000 7,600 0.5067 0.520 0.500 0.520 0.500 0.520 15,000 0.5067 0.00%
2023-03-14 0 0.520 0.490 0.520 0.500 0.520 115,000 58,100 0.5052 0.520 0.490 0.520 0.500 0.520 115,000 0.5052 0.00%
2023-03-13 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2023-03-10 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2023-03-09 0 0.520 0.500 0.520 0.520 0.520 5,000 2,600 0.5200 0.520 0.500 0.520 0.520 0.520 5,000 0.5200 1.96%
2023-03-08 0 0.510 0.500 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.500 0.520 0.510 0.510 20,000 0.5100 2.00%
2023-03-07 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2023-03-06 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2023-03-03 0 0.500 0.500 0.530 0.500 0.510 265,000 133,500 0.5038 0.500 0.500 0.530 0.500 0.510 265,000 0.5038 -5.66%
2023-03-02 0 0.530 0.510 0.530 0.520 0.530 15,000 7,900 0.5267 0.530 0.510 0.530 0.520 0.530 15,000 0.5267 3.92%
2023-03-01 0 0.510 0.510 0.530 0.500 0.500 180,000 90,000 0.5000 0.510 0.510 0.530 0.500 0.500 180,000 0.5000 -1.92%
2023-02-28 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2023-02-27 0 0.520 0.520 0.530 0.520 0.520 15,000 7,800 0.5200 0.520 0.520 0.530 0.520 0.520 15,000 0.5200 -1.89%
2023-02-24 0 0.530 0.530 0.540 0.520 0.530 155,000 81,500 0.5258 0.530 0.530 0.540 0.520 0.530 155,000 0.5258 0.00%
2023-02-23 0 0.530 0.520 0.540 0.530 0.550 460,000 244,500 0.5315 0.530 0.520 0.540 0.530 0.550 460,000 0.5315 -3.64%
2023-02-22 0 0.550 0.550 0.560 0.550 0.570 230,000 128,350 0.5580 0.550 0.550 0.560 0.550 0.570 230,000 0.5580 -1.79%
2023-02-21 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2023-02-20 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2023-02-17 0 0.560 0.550 0.570 0.560 0.570 110,000 62,100 0.5645 0.560 0.550 0.570 0.560 0.570 110,000 0.5645 -1.75%
2023-02-16 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2023-02-15 0 0.570 0.550 0.570 0.570 0.570 5,000 2,850 0.5700 0.570 0.550 0.570 0.570 0.570 5,000 0.5700 3.64%
2023-02-14 0 0.550 0.550 0.560 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.560 0.550 0.550 10,000 0.5500 -1.79%
2023-02-13 0 0.560 0.550 0.570 0.550 0.570 365,000 203,400 0.5573 0.560 0.550 0.570 0.550 0.570 365,000 0.5573 0.00%
2023-02-10 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2023-02-09 0 0.560 0.540 0.570 0.550 0.570 185,000 102,050 0.5516 0.560 0.540 0.570 0.550 0.570 185,000 0.5516 1.82%
2023-02-08 0 0.550 0.540 0.550 0.550 0.590 285,000 157,450 0.5525 0.550 0.540 0.550 0.550 0.590 285,000 0.5525 -1.79%
2023-02-07 0 0.560 0.540 0.570 0.550 0.570 865,000 482,850 0.5582 0.560 0.540 0.570 0.550 0.570 865,000 0.5582 -3.45%
2023-02-06 0 0.580 0.570 0.600 0.580 0.610 215,000 128,200 0.5963 0.580 0.570 0.600 0.580 0.610 215,000 0.5963 -3.33%
2023-02-03 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2023-02-02 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2023-02-01 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2023-01-31 0 0.600 0.580 0.640 - - 10,000 6,000 0.6000 0.600 0.580 0.640 - - 10,000 0.6000 0.00%
2023-01-30 0 0.600 0.580 0.600 0.560 0.600 160,000 94,450 0.5903 0.600 0.580 0.600 0.560 0.600 160,000 0.5903 -1.64%
2023-01-27 0 0.610 0.600 0.660 0.610 0.610 10,000 6,100 0.6100 0.610 0.600 0.660 0.610 0.610 10,000 0.6100 1.67%
2023-01-26 0 0.600 0.590 0.610 0.590 0.610 80,000 48,550 0.6069 0.600 0.590 0.610 0.590 0.610 80,000 0.6069 0.00%
2023-01-20 0 0.600 0.590 0.600 0.600 0.630 465,000 279,150 0.6003 0.600 0.590 0.600 0.600 0.630 465,000 0.6003 0.00%
2023-01-19 0 0.600 0.590 0.600 0.600 0.670 65,000 39,700 0.6108 0.600 0.590 0.600 0.600 0.670 65,000 0.6108 -4.76%
2023-01-18 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2023-01-17 0 0.630 0.610 0.660 0.670 0.670 5,000 3,350 0.6700 0.630 0.610 0.660 0.670 0.670 5,000 0.6700 5.00%
2023-01-16 0 0.600 0.600 0.630 0.600 0.650 215,000 129,250 0.6012 0.600 0.600 0.630 0.600 0.650 215,000 0.6012 0.00%
2023-01-13 0 0.600 0.590 0.680 - - 0 0 - 0.600 0.590 0.680 - - 0 - 0.00%
2023-01-12 0 0.600 0.600 0.680 0.600 0.600 145,000 87,000 0.6000 0.600 0.600 0.680 0.600 0.600 145,000 0.6000 -1.64%
2023-01-11 0 0.610 0.610 0.680 - - 0 0 - 0.610 0.610 0.680 - - 0 - 1.67%
2023-01-10 0 0.600 0.590 0.680 - - 70,000 42,000 0.6000 0.600 0.590 0.680 - - 70,000 0.6000 0.00%
2023-01-09 0 0.600 0.600 0.660 0.600 0.600 85,000 51,000 0.6000 0.600 0.600 0.660 0.600 0.600 85,000 0.6000 -1.64%
2023-01-06 0 0.610 0.590 0.680 - - 0 0 - 0.610 0.590 0.680 - - 0 - 0.00%
2023-01-05 0 0.610 0.610 0.620 0.610 0.610 50,000 30,500 0.6100 0.610 0.610 0.620 0.610 0.610 50,000 0.6100 3.39%
2023-01-04 0 0.590 0.590 0.610 0.580 0.600 30,000 17,650 0.5883 0.590 0.590 0.610 0.580 0.600 30,000 0.5883 -1.67%
2023-01-03 0 0.600 0.580 0.610 0.580 0.600 230,000 135,300 0.5883 0.600 0.580 0.610 0.580 0.600 230,000 0.5883 -1.64%
2022-12-30 0 0.610 0.590 0.620 0.580 0.610 215,000 126,250 0.5872 0.610 0.590 0.620 0.580 0.610 215,000 0.5872 0.00%
2022-12-29 0 0.610 0.590 0.610 0.620 0.620 5,000 3,100 0.6200 0.610 0.590 0.610 0.620 0.620 5,000 0.6200 5.17%
2022-12-28 0 0.580 0.580 0.620 0.580 0.600 315,000 184,350 0.5852 0.580 0.580 0.620 0.580 0.600 315,000 0.5852 -3.33%
2022-12-23 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2022-12-22 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2022-12-21 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2022-12-20 0 0.600 0.600 0.620 0.600 0.630 10,000 6,150 0.6150 0.600 0.600 0.620 0.600 0.630 10,000 0.6150 -4.76%
2022-12-19 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2022-12-16 0 0.630 0.590 0.650 0.610 0.630 75,000 46,350 0.6180 0.630 0.590 0.650 0.610 0.630 75,000 0.6180 5.00%
2022-12-15 0 0.600 0.590 0.600 0.590 0.620 50,000 30,050 0.6010 0.600 0.590 0.600 0.590 0.620 50,000 0.6010 1.69%
2022-12-14 0 0.590 0.590 0.620 0.590 0.660 185,000 111,000 0.6000 0.590 0.590 0.620 0.590 0.660 185,000 0.6000 -1.67%
2022-12-13 0 0.600 0.600 0.620 0.600 0.640 45,000 27,950 0.6211 0.600 0.600 0.620 0.600 0.640 45,000 0.6211 -4.76%
2022-12-12 0 0.630 0.610 0.680 0.600 0.630 55,000 34,400 0.6255 0.630 0.610 0.680 0.600 0.630 55,000 0.6255 3.28%
2022-12-09 0 0.610 0.600 0.620 0.600 0.680 245,000 149,100 0.6086 0.610 0.600 0.620 0.600 0.680 245,000 0.6086 -3.17%
2022-12-08 0 0.630 0.590 0.640 0.580 0.670 35,000 20,850 0.5957 0.630 0.590 0.640 0.580 0.670 35,000 0.5957 -3.08%
2022-12-07 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - -1.52%
2022-12-06 0 0.660 0.580 0.660 0.560 0.670 40,000 25,650 0.6413 0.660 0.580 0.660 0.560 0.670 40,000 0.6413 10.00%
2022-12-05 0 0.600 0.560 0.640 0.550 0.600 200,000 112,900 0.5645 0.600 0.560 0.640 0.550 0.600 200,000 0.5645 0.00%
2022-12-02 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2022-12-01 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-11-30 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2022-11-29 0 0.600 0.560 0.600 0.550 0.600 170,000 96,550 0.5679 0.600 0.560 0.600 0.550 0.600 170,000 0.5679 11.11%
2022-11-28 0 0.540 0.540 0.630 0.540 0.580 420,000 233,750 0.5565 0.540 0.540 0.630 0.540 0.580 420,000 0.5565 -16.92%
2022-11-25 0 0.650 0.560 0.660 - - 0 0 - 0.650 0.560 0.660 - - 0 - 0.00%
2022-11-24 0 0.650 0.560 0.660 - - 0 0 - 0.650 0.560 0.660 - - 0 - 0.00%
2022-11-23 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2022-11-22 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - -1.52%
2022-11-21 0 0.660 0.570 0.660 0.540 0.680 25,000 14,700 0.5880 0.660 0.570 0.660 0.540 0.680 25,000 0.5880 10.00%
2022-11-18 0 0.600 0.560 0.680 - - 0 0 - 0.600 0.560 0.680 - - 0 - 0.00%
2022-11-17 0 0.600 0.560 0.680 - - 0 0 - 0.600 0.560 0.680 - - 0 - 0.00%
2022-11-16 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2022-11-15 0 0.600 0.570 0.680 - - 0 0 - 0.600 0.570 0.680 - - 0 - 0.00%
2022-11-14 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2022-11-11 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2022-11-10 0 0.600 0.580 0.640 0.600 0.600 70,000 42,000 0.6000 0.600 0.580 0.640 0.600 0.600 70,000 0.6000 0.00%
2022-11-09 0 0.600 0.600 0.630 0.590 0.640 30,000 18,650 0.6217 0.600 0.600 0.630 0.590 0.640 30,000 0.6217 3.45%
2022-11-08 0 0.580 0.580 0.600 0.580 0.650 125,000 74,250 0.5940 0.580 0.580 0.600 0.580 0.650 125,000 0.5940 -6.45%
2022-11-07 0 0.620 0.580 0.630 0.620 0.620 5,000 3,100 0.6200 0.620 0.580 0.630 0.620 0.620 5,000 0.6200 0.00%
2022-11-04 0 0.620 0.600 0.650 0.600 0.620 50,000 30,850 0.6170 0.620 0.600 0.650 0.600 0.620 50,000 0.6170 3.33%
2022-11-03 0 0.600 0.590 0.620 0.600 0.660 250,000 153,050 0.6122 0.600 0.590 0.620 0.600 0.660 250,000 0.6122 -7.69%
2022-11-02 0 0.650 0.610 0.660 0.610 0.660 35,000 22,250 0.6357 0.650 0.610 0.660 0.610 0.660 35,000 0.6357 -1.52%
2022-11-01 0 0.660 0.610 0.660 0.660 0.660 5,000 3,300 0.6600 0.660 0.610 0.660 0.660 0.660 5,000 0.6600 1.54%
2022-10-31 0 0.650 0.600 0.650 0.640 0.650 40,000 25,950 0.6488 0.650 0.600 0.650 0.640 0.650 40,000 0.6488 1.56%
2022-10-28 0 0.640 0.600 0.640 0.610 0.670 565,000 354,850 0.6281 0.640 0.600 0.640 0.610 0.670 565,000 0.6281 -7.25%
2022-10-27 0 0.690 0.640 0.710 0.690 0.690 390,000 269,100 0.6900 0.690 0.640 0.710 0.690 0.690 390,000 0.6900 -1.43%
2022-10-26 0 0.700 0.680 0.700 0.710 0.720 450,000 322,500 0.7167 0.700 0.680 0.700 0.710 0.720 450,000 0.7167 1.45%
2022-10-25 0 0.690 0.640 0.720 - - 0 0 - 0.690 0.640 0.720 - - 0 - 0.00%
2022-10-24 0 0.690 0.640 0.720 - - 0 0 - 0.690 0.640 0.720 - - 0 - 0.00%
2022-10-21 0 0.690 0.640 0.720 - - 0 0 - 0.690 0.640 0.720 - - 0 - 0.00%
2022-10-20 0 0.690 0.640 0.720 - - 0 0 - 0.690 0.640 0.720 - - 0 - 0.00%
2022-10-19 0 0.690 0.640 0.720 - - 0 0 - 0.690 0.640 0.720 - - 0 - 0.00%
2022-10-18 0 0.690 0.640 0.720 - - 0 0 - 0.690 0.640 0.720 - - 0 - 0.00%
2022-10-17 0 0.690 0.660 0.690 0.650 0.690 130,000 87,200 0.6708 0.690 0.660 0.690 0.650 0.690 130,000 0.6708 6.15%
2022-10-14 0 0.650 0.640 0.660 0.630 0.720 415,000 270,000 0.6506 0.650 0.640 0.660 0.630 0.720 415,000 0.6506 -7.14%
2022-10-13 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2022-10-12 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2022-10-11 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2022-10-10 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2022-10-07 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2022-10-06 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2022-10-05 0 0.700 0.650 0.730 0.700 0.700 15,000 10,500 0.7000 0.700 0.650 0.730 0.700 0.700 15,000 0.7000 0.00%
2022-10-03 0 0.700 0.650 0.700 0.690 0.700 10,000 6,950 0.6950 0.700 0.650 0.700 0.690 0.700 10,000 0.6950 7.69%
2022-09-30 0 0.650 0.640 0.710 0.650 0.650 5,000 3,250 0.6500 0.650 0.640 0.710 0.650 0.650 5,000 0.6500 -1.52%
2022-09-29 0 0.660 0.650 0.670 0.660 0.670 30,000 19,850 0.6617 0.660 0.650 0.670 0.660 0.670 30,000 0.6617 -4.35%
2022-09-28 0 0.690 0.620 0.720 - - 0 0 - 0.690 0.620 0.720 - - 0 - 0.00%
2022-09-27 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -2.82%
2022-09-26 0 0.710 0.670 0.710 0.650 0.720 105,000 70,150 0.6681 0.710 0.670 0.710 0.650 0.720 105,000 0.6681 0.00%
2022-09-23 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2022-09-22 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2022-09-21 0 0.710 0.660 0.710 0.710 0.720 20,000 14,300 0.7150 0.710 0.660 0.710 0.710 0.720 20,000 0.7150 2.90%
2022-09-20 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2022-09-19 0 0.690 0.650 0.730 - - 0 0 - 0.690 0.650 0.730 - - 0 - 0.00%
2022-09-16 0 0.690 0.690 0.720 0.690 0.710 105,000 73,750 0.7024 0.690 0.690 0.720 0.690 0.710 105,000 0.7024 -4.17%
2022-09-15 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2022-09-14 0 0.720 0.690 0.730 - - 0 0 - 0.720 0.690 0.730 - - 0 - 0.00%
2022-09-13 0 0.720 0.690 0.730 - - 0 0 - 0.720 0.690 0.730 - - 0 - 0.00%
2022-09-09 0 0.720 0.690 0.730 0.720 0.720 10,000 7,200 0.7200 0.720 0.690 0.730 0.720 0.720 10,000 0.7200 0.00%
2022-09-08 0 0.720 0.690 0.720 0.690 0.720 15,000 10,650 0.7100 0.720 0.690 0.720 0.690 0.720 15,000 0.7100 2.86%
2022-09-07 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 1.45%
2022-09-06 0 0.690 0.690 0.740 - - 0 0 - 0.690 0.690 0.740 - - 0 - 0.00%
2022-09-05 0 0.690 0.690 0.730 0.680 0.720 115,000 81,900 0.7122 0.690 0.690 0.730 0.680 0.720 115,000 0.7122 -4.17%
2022-09-02 0 0.720 0.680 0.720 0.660 0.720 75,000 53,600 0.7147 0.720 0.680 0.720 0.660 0.720 75,000 0.7147 0.00%
2022-09-01 0 0.720 0.670 0.750 0.720 0.730 80,000 57,650 0.7206 0.720 0.670 0.750 0.720 0.730 80,000 0.7206 -1.37%
2022-08-31 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2022-08-30 0 0.730 0.720 0.730 - - 0 0 - 0.730 0.720 0.730 - - 0 - 0.00%
2022-08-29 0 0.730 0.720 0.730 0.730 0.760 30,000 22,350 0.7450 0.730 0.720 0.730 0.730 0.760 30,000 0.7450 0.00%
2022-08-26 0 0.730 0.730 0.750 0.730 0.730 15,000 10,950 0.7300 0.730 0.730 0.750 0.730 0.730 15,000 0.7300 -2.67%
2022-08-25 0 0.750 0.730 0.760 - - 0 0 - 0.750 0.730 0.760 - - 0 - 0.00%
2022-08-24 0 0.750 0.730 0.760 0.750 0.750 60,000 45,000 0.7500 0.750 0.730 0.760 0.750 0.750 60,000 0.7500 -3.85%
2022-08-23 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - -2.50%
2022-08-22 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2022-08-19 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2022-08-18 0 0.800 0.750 0.800 0.800 0.800 70,000 56,000 0.8000 0.800 0.750 0.800 0.800 0.800 70,000 0.8000 0.00%
2022-08-17 0 0.800 0.760 0.800 0.800 0.800 100,000 80,000 0.8000 0.800 0.760 0.800 0.800 0.800 100,000 0.8000 0.00%
2022-08-16 0 0.800 0.760 0.810 0.800 0.800 200,000 160,000 0.8000 0.800 0.760 0.810 0.800 0.800 200,000 0.8000 5.26%
2022-08-15 0 0.760 0.730 0.800 - - 0 0 - 0.760 0.730 0.800 - - 0 - 0.00%
2022-08-12 0 0.760 0.730 0.780 0.760 0.760 50,000 38,000 0.7600 0.760 0.730 0.780 0.760 0.760 50,000 0.7600 0.00%
2022-08-11 0 0.760 0.730 0.770 0.750 0.760 80,000 60,700 0.7588 0.760 0.730 0.770 0.750 0.760 80,000 0.7588 5.56%
2022-08-10 0 0.720 0.720 0.750 0.720 0.720 10,000 7,250 0.7250 0.720 0.720 0.750 0.720 0.720 10,000 0.7250 -2.70%
2022-08-09 0 0.740 0.730 0.760 - - 0 0 - 0.740 0.730 0.760 - - 0 - 0.00%
2022-08-08 0 0.740 0.720 0.760 - - 0 0 - 0.740 0.720 0.760 - - 0 - 0.00%
2022-08-05 0 0.740 0.720 0.760 - - 0 0 - 0.740 0.720 0.760 - - 0 - 0.00%
2022-08-04 0 0.740 0.710 0.760 - - 0 0 - 0.740 0.710 0.760 - - 0 - 0.00%
2022-08-03 0 0.740 0.690 0.760 0.740 0.740 10,000 7,400 0.7400 0.740 0.690 0.760 0.740 0.740 10,000 0.7400 2.78%
2022-08-02 0 0.720 0.720 0.740 0.720 0.750 140,000 101,900 0.7279 0.720 0.720 0.740 0.720 0.750 140,000 0.7279 -4.00%
2022-08-01 0 0.750 0.750 0.760 - - 5,000 3,750 0.7500 0.750 0.750 0.760 - - 5,000 0.7500 0.00%
2022-07-29 0 0.750 0.750 0.760 0.750 0.750 35,000 26,250 0.7500 0.750 0.750 0.760 0.750 0.750 35,000 0.7500 -5.06%
2022-07-28 0 0.790 0.750 0.790 0.790 0.790 20,000 15,800 0.7900 0.790 0.750 0.790 0.790 0.790 20,000 0.7900 1.28%
2022-07-27 0 0.780 0.750 0.790 - - 0 0 - 0.780 0.750 0.790 - - 0 - 0.00%
2022-07-26 0 0.780 0.760 0.790 0.780 0.780 40,000 31,200 0.7800 0.780 0.760 0.790 0.780 0.780 40,000 0.7800 2.63%
2022-07-25 0 0.760 0.760 0.790 - - 0 0 - 0.760 0.760 0.790 - - 0 - 1.33%
2022-07-22 0 0.750 0.750 0.790 0.740 0.790 25,000 19,300 0.7720 0.750 0.750 0.790 0.740 0.790 25,000 0.7720 -5.06%
2022-07-21 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2022-07-20 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2022-07-19 0 0.790 0.750 0.790 0.800 0.800 50,000 40,000 0.8000 0.790 0.750 0.790 0.800 0.800 50,000 0.8000 3.95%
2022-07-18 0 0.760 0.750 0.760 0.730 0.760 100,000 75,100 0.7510 0.760 0.750 0.760 0.730 0.760 100,000 0.7510 1.33%
2022-07-15 0 0.750 0.740 0.750 0.750 0.750 5,000 3,750 0.7500 0.750 0.740 0.750 0.750 0.750 5,000 0.7500 0.00%
2022-07-14 0 0.750 0.750 0.760 0.730 0.750 25,000 18,450 0.7380 0.750 0.750 0.760 0.730 0.750 25,000 0.7380 -1.32%
2022-07-13 0 0.760 0.730 0.760 0.760 0.760 10,000 7,500 0.7500 0.760 0.730 0.760 0.760 0.760 10,000 0.7500 1.33%
2022-07-12 0 0.750 0.740 0.750 0.730 0.760 110,000 82,000 0.7455 0.750 0.740 0.750 0.730 0.760 110,000 0.7455 0.00%
2022-07-11 0 0.750 0.740 0.770 0.750 0.760 185,000 138,950 0.7511 0.750 0.740 0.770 0.750 0.760 185,000 0.7511 -6.25%
2022-07-08 0 0.800 0.740 0.850 0.800 0.800 5,000 4,000 0.8000 0.800 0.740 0.850 0.800 0.800 5,000 0.8000 1.27%
2022-07-07 0 0.790 0.750 0.790 0.790 0.810 125,000 100,450 0.8036 0.790 0.750 0.790 0.790 0.810 125,000 0.8036 5.33%
2022-07-06 0 0.750 0.750 0.820 0.740 0.740 70,000 51,800 0.7400 0.750 0.750 0.820 0.740 0.740 70,000 0.7400 -2.60%
2022-07-05 0 0.770 0.740 0.790 0.770 0.770 20,000 15,400 0.7700 0.770 0.740 0.790 0.770 0.770 20,000 0.7700 0.00%
2022-07-04 0 0.770 0.730 0.900 0.770 0.770 70,000 53,900 0.7700 0.770 0.730 0.900 0.770 0.770 70,000 0.7700 0.00%
2022-06-30 0 0.770 0.770 0.830 0.760 0.770 110,000 84,000 0.7636 0.770 0.770 0.830 0.760 0.770 110,000 0.7636 1.32%
2022-06-29 0 0.760 0.730 0.770 0.730 0.770 95,000 70,000 0.7368 0.760 0.730 0.770 0.730 0.770 95,000 0.7368 -1.30%
2022-06-28 0 0.770 0.740 0.770 0.710 0.770 155,000 116,650 0.7526 0.770 0.740 0.770 0.710 0.770 155,000 0.7526 0.00%
2022-06-27 0 0.770 0.740 0.770 0.770 0.770 20,000 15,400 0.7700 0.770 0.740 0.770 0.770 0.770 20,000 0.7700 5.48%
2022-06-24 0 0.730 0.730 0.760 0.720 0.730 10,000 7,250 0.7250 0.730 0.730 0.760 0.720 0.730 10,000 0.7250 -3.95%
2022-06-23 0 0.760 0.720 0.770 0.740 0.770 90,000 67,700 0.7522 0.760 0.720 0.770 0.740 0.770 90,000 0.7522 7.04%
2022-06-22 0 0.710 0.710 0.750 0.710 0.730 60,000 42,950 0.7158 0.710 0.710 0.750 0.710 0.730 60,000 0.7158 -6.58%
2022-06-21 0 0.760 0.730 0.790 0.720 0.760 95,000 70,650 0.7437 0.760 0.730 0.790 0.720 0.760 95,000 0.7437 -1.30%
2022-06-20 0 0.770 0.740 0.800 0.760 0.770 10,000 7,650 0.7650 0.770 0.740 0.800 0.760 0.770 10,000 0.7650 4.05%
2022-06-17 0 0.740 0.730 0.740 0.740 0.760 106,922 80,328 0.7513 0.740 0.730 0.740 0.740 0.760 106,922 0.7513 -6.33%
2022-06-16 0 0.790 0.750 0.820 - - 0 0 - 0.790 0.750 0.820 - - 0 - 0.00%
2022-06-15 0 0.790 0.750 0.830 - - 0 0 - 0.790 0.750 0.830 - - 0 - 0.00%
2022-06-14 0 0.790 0.750 0.800 0.730 0.800 140,000 106,600 0.7614 0.790 0.750 0.800 0.730 0.800 140,000 0.7614 -1.25%
2022-06-13 0 0.800 0.750 0.810 0.800 0.800 10,000 8,000 0.8000 0.800 0.750 0.810 0.800 0.800 10,000 0.8000 -1.23%
2022-06-10 0 0.810 0.740 0.900 - - 0 0 - 0.810 0.740 0.900 - - 0 - 0.00%
2022-06-09 0 0.810 0.750 0.820 0.820 0.820 10,000 8,200 0.8200 0.810 0.750 0.820 0.820 0.820 10,000 0.8200 -1.22%
2022-06-08 0 0.820 0.770 0.850 0.810 0.820 95,000 77,350 0.8142 0.820 0.770 0.850 0.810 0.820 95,000 0.8142 1.23%
2022-06-07 0 0.810 0.810 0.820 0.810 0.830 95,000 77,750 0.8184 0.810 0.810 0.820 0.810 0.830 95,000 0.8184 1.25%
2022-06-06 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2022-06-02 0 0.800 0.770 0.830 0.800 0.800 40,000 32,000 0.8000 0.800 0.770 0.830 0.800 0.800 40,000 0.8000 3.90%
2022-06-01 0 0.770 0.770 0.880 - - 40,000 30,800 0.7700 0.770 0.770 0.880 - - 40,000 0.7700 0.00%
2022-05-31 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2022-05-30 0 0.770 0.740 0.810 0.730 0.770 60,000 44,700 0.7450 0.770 0.740 0.810 0.730 0.770 60,000 0.7450 1.32%
2022-05-27 0 0.760 0.740 0.800 0.740 0.770 125,000 93,800 0.7504 0.760 0.740 0.800 0.740 0.770 125,000 0.7504 -3.80%
2022-05-26 0 0.790 0.750 0.800 - - 10,000 7,900 0.7900 0.790 0.750 0.800 - - 10,000 0.7900 0.00%
2022-05-25 0 0.790 0.760 0.800 0.800 0.800 20,000 16,000 0.8000 0.790 0.760 0.800 0.800 0.800 20,000 0.8000 2.60%
2022-05-24 0 0.770 0.770 0.840 0.770 0.770 45,000 34,650 0.7700 0.770 0.770 0.840 0.770 0.770 45,000 0.7700 -3.75%
2022-05-23 0 0.800 0.740 0.800 0.800 0.800 70,000 56,000 0.8000 0.800 0.740 0.800 0.800 0.800 70,000 0.8000 5.26%
2022-05-20 0 0.760 0.750 0.880 0.760 0.770 60,000 45,650 0.7608 0.760 0.750 0.880 0.760 0.770 60,000 0.7608 1.33%
2022-05-19 0 0.750 0.740 0.770 0.750 0.770 15,000 11,450 0.7633 0.750 0.740 0.770 0.750 0.770 15,000 0.7633 -2.60%
2022-05-18 0 0.770 0.760 0.900 - - 0 0 - 0.770 0.760 0.900 - - 0 - 0.00%
2022-05-17 0 0.770 0.760 0.800 - - 0 0 - 0.770 0.760 0.800 - - 0 - 0.00%
2022-05-16 0 0.770 0.760 0.880 0.770 0.770 5,000 3,850 0.7700 0.770 0.760 0.880 0.770 0.770 5,000 0.7700 -1.28%
2022-05-13 0 0.780 0.770 0.830 - - 0 0 - 0.780 0.770 0.830 - - 0 - 0.00%
2022-05-12 0 0.780 0.750 0.880 0.740 0.790 50,000 38,250 0.7650 0.780 0.750 0.880 0.740 0.790 50,000 0.7650 -2.50%
2022-05-11 0 0.800 0.790 0.820 0.740 0.820 25,000 19,200 0.7680 0.800 0.790 0.820 0.740 0.820 25,000 0.7680 2.56%
2022-05-10 0 0.780 0.740 0.880 - - 0 0 - 0.780 0.740 0.880 - - 0 - 0.00%
2022-05-06 0 0.780 0.770 0.800 0.780 0.790 45,000 35,500 0.7889 0.780 0.770 0.800 0.780 0.790 45,000 0.7889 0.00%
2022-05-05 0 0.780 0.780 0.820 0.780 0.900 40,000 32,300 0.8075 0.780 0.780 0.820 0.780 0.900 40,000 0.8075 6.85%
2022-05-04 0 0.730 0.730 0.780 0.770 0.770 10,000 7,700 0.7700 0.730 0.730 0.780 0.770 0.770 10,000 0.7700 0.00%
2022-05-03 0 0.730 0.730 0.780 0.720 0.730 15,000 10,900 0.7267 0.730 0.730 0.780 0.720 0.730 15,000 0.7267 -5.19%
2022-04-29 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2022-04-28 0 0.770 0.770 0.790 - - 0 0 - 0.770 0.770 0.790 - - 0 - 0.00%
2022-04-27 0 0.770 0.730 0.800 0.760 0.780 15,000 11,550 0.7700 0.770 0.730 0.800 0.760 0.780 15,000 0.7700 1.32%
2022-04-26 0 0.760 0.730 0.800 0.770 0.770 20,000 15,400 0.7700 0.760 0.730 0.800 0.770 0.770 20,000 0.7700 -1.30%
2022-04-25 0 0.770 0.730 0.800 - - 0 0 - 0.770 0.730 0.800 - - 0 - 0.00%
2022-04-22 0 0.770 0.770 0.800 0.770 0.770 15,000 11,550 0.7700 0.770 0.770 0.800 0.770 0.770 15,000 0.7700 -3.75%
2022-04-21 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - -2.44%
2022-04-20 0 0.820 0.730 0.820 0.830 0.830 5,000 4,150 0.8300 0.820 0.730 0.820 0.830 0.830 5,000 0.8300 5.13%
2022-04-19 0 0.780 0.740 0.810 - - 0 0 - 0.780 0.740 0.810 - - 0 - -2.50%
2022-04-14 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2022-04-13 0 0.800 0.780 0.820 0.760 0.820 15,000 11,700 0.7800 0.800 0.780 0.820 0.760 0.820 15,000 0.7800 2.56%
2022-04-12 0 0.780 0.760 0.820 0.780 0.780 5,000 3,900 0.7800 0.780 0.760 0.820 0.780 0.780 5,000 0.7800 -4.88%
2022-04-11 0 0.820 0.780 0.820 0.820 0.820 10,000 8,200 0.8200 0.820 0.780 0.820 0.820 0.820 10,000 0.8200 -1.20%
2022-04-08 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - -1.19%
2022-04-07 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2022-04-06 0 0.840 0.780 0.840 0.840 0.840 30,000 25,200 0.8400 0.840 0.780 0.840 0.840 0.840 30,000 0.8400 2.44%
2022-04-04 0 0.820 0.780 0.850 0.810 0.820 65,000 53,150 0.8177 0.820 0.780 0.850 0.810 0.820 65,000 0.8177 3.80%
2022-04-01 0 0.790 0.770 0.800 0.770 0.810 65,000 51,400 0.7908 0.790 0.770 0.800 0.770 0.810 65,000 0.7908 3.95%
2022-03-31 0 0.760 0.750 0.820 0.760 0.760 30,000 22,800 0.7600 0.760 0.750 0.820 0.760 0.760 30,000 0.7600 -5.00%
2022-03-30 0 0.800 0.730 0.820 - - 0 0 - 0.800 0.730 0.820 - - 0 - 0.00%
2022-03-29 0 0.800 0.760 0.820 0.810 0.820 15,000 12,250 0.8167 0.800 0.760 0.820 0.810 0.820 15,000 0.8167 0.00%
2022-03-28 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - -2.44%
2022-03-25 0 0.820 0.800 0.810 0.820 0.830 145,000 119,150 0.8217 0.820 0.800 0.810 0.820 0.830 145,000 0.8217 -7.87%
2022-03-24 0 0.890 0.810 0.890 0.820 0.900 20,000 17,200 0.8600 0.890 0.810 0.890 0.820 0.900 20,000 0.8600 4.71%
2022-03-23 0 0.850 0.850 0.880 0.770 0.850 105,000 86,800 0.8267 0.850 0.850 0.880 0.770 0.850 105,000 0.8267 3.66%
2022-03-22 0 0.820 0.820 0.860 - - 20,000 16,400 0.8200 0.820 0.820 0.860 - - 20,000 0.8200 0.00%
2022-03-21 0 0.820 0.820 0.880 0.810 0.870 215,000 180,150 0.8379 0.820 0.820 0.880 0.810 0.870 215,000 0.8379 -5.75%
2022-03-18 0 0.870 0.810 0.880 0.870 0.870 50,000 43,500 0.8700 0.870 0.810 0.880 0.870 0.870 50,000 0.8700 0.00%
2022-03-17 0 0.870 0.780 0.870 0.800 0.880 80,000 66,700 0.8338 0.870 0.780 0.870 0.800 0.880 80,000 0.8338 3.57%
2022-03-16 0 0.840 0.820 0.840 0.800 0.880 60,000 48,900 0.8150 0.840 0.820 0.840 0.800 0.880 60,000 0.8150 16.67%
2022-03-15 0 0.720 0.710 0.720 0.720 0.770 1,120,000 838,750 0.7489 0.720 0.710 0.720 0.720 0.770 1,120,000 0.7489 -7.69%
2022-03-14 0 0.780 0.760 0.780 0.780 0.860 620,000 504,450 0.8136 0.780 0.760 0.780 0.780 0.860 620,000 0.8136 -8.24%
2022-03-11 0 0.850 0.850 0.860 0.850 0.880 235,000 204,900 0.8719 0.850 0.850 0.860 0.850 0.880 235,000 0.8719 -3.41%
2022-03-10 0 0.880 0.870 0.880 0.880 0.910 325,000 286,350 0.8811 0.880 0.870 0.880 0.880 0.910 325,000 0.8811 0.00%
2022-03-09 0 0.880 0.870 0.880 0.880 0.880 125,000 110,000 0.8800 0.880 0.870 0.880 0.880 0.880 125,000 0.8800 0.00%
2022-03-08 0 0.880 0.880 0.910 0.880 0.890 230,000 202,900 0.8822 0.880 0.880 0.910 0.880 0.890 230,000 0.8822 0.00%
2022-03-07 0 0.880 0.880 0.890 0.880 0.900 780,000 691,350 0.8863 0.880 0.880 0.890 0.880 0.900 780,000 0.8863 -2.22%
2022-03-04 0 0.900 0.890 0.930 0.890 0.900 40,000 35,800 0.8950 0.900 0.890 0.930 0.890 0.900 40,000 0.8950 1.12%
2022-03-03 0 0.890 0.890 0.930 0.890 0.930 170,000 153,050 0.9003 0.890 0.890 0.930 0.890 0.930 170,000 0.9003 -1.11%
2022-03-02 0 0.900 0.900 0.920 0.900 0.900 120,000 108,000 0.9000 0.900 0.900 0.920 0.900 0.900 120,000 0.9000 -1.10%
2022-03-01 0 0.910 0.880 0.920 0.890 0.920 120,000 107,200 0.8933 0.910 0.880 0.920 0.890 0.920 120,000 0.8933 1.11%
2022-02-28 0 0.900 0.900 0.930 0.900 0.900 115,000 103,500 0.9000 0.900 0.900 0.930 0.900 0.900 115,000 0.9000 0.00%
2022-02-25 0 0.900 0.890 0.900 0.890 0.900 125,000 112,450 0.8996 0.900 0.890 0.900 0.890 0.900 125,000 0.8996 0.00%
2022-02-24 0 0.900 0.900 0.920 0.900 0.920 75,000 67,600 0.9013 0.900 0.900 0.920 0.900 0.920 75,000 0.9013 -2.17%
2022-02-23 0 0.920 0.920 0.950 0.920 0.920 30,000 27,600 0.9200 0.920 0.920 0.950 0.920 0.920 30,000 0.9200 3.37%
2022-02-22 0 0.890 0.890 0.900 0.890 0.900 35,000 31,300 0.8943 0.890 0.890 0.900 0.890 0.900 35,000 0.8943 -1.11%
2022-02-21 0 0.900 0.900 0.940 - - 0 0 - 0.900 0.900 0.940 - - 0 - 0.00%
2022-02-18 0 0.900 0.900 0.950 0.890 0.910 180,000 162,100 0.9006 0.900 0.900 0.950 0.890 0.910 180,000 0.9006 -1.10%
2022-02-17 0 0.910 0.910 0.950 0.910 0.910 30,000 27,250 0.9083 0.910 0.910 0.950 0.910 0.910 30,000 0.9083 1.11%
2022-02-16 0 0.900 0.890 0.940 0.900 0.910 195,000 175,750 0.9013 0.900 0.890 0.940 0.900 0.910 195,000 0.9013 -1.10%
2022-02-15 0 0.910 0.900 0.950 0.910 0.910 20,000 18,200 0.9100 0.910 0.900 0.950 0.910 0.910 20,000 0.9100 -1.09%
2022-02-14 0 0.920 0.900 0.950 0.920 0.920 30,000 27,600 0.9200 0.920 0.900 0.950 0.920 0.920 30,000 0.9200 0.00%
2022-02-11 0 0.920 0.910 0.940 0.920 0.940 40,000 37,200 0.9300 0.920 0.910 0.940 0.920 0.940 40,000 0.9300 0.00%
2022-02-10 0 0.920 0.900 0.960 - - 0 0 - 0.920 0.900 0.960 - - 0 - 0.00%
2022-02-09 0 0.920 0.920 0.980 - - 0 0 - 0.920 0.920 0.980 - - 0 - 0.00%
2022-02-08 0 0.920 0.920 0.980 0.910 0.950 145,000 134,100 0.9248 0.920 0.920 0.980 0.910 0.950 145,000 0.9248 -5.15%
2022-02-07 0 0.970 0.900 0.970 0.970 0.970 10,000 9,700 0.9700 0.970 0.900 0.970 0.970 0.970 10,000 0.9700 2.11%
2022-02-04 0 0.950 0.910 0.950 0.950 0.950 130,000 123,500 0.9500 0.950 0.910 0.950 0.950 0.950 130,000 0.9500 1.06%
2022-01-31 0 0.940 0.890 0.940 - - 0 0 - 0.940 0.890 0.940 - - 0 - 0.00%
2022-01-28 0 0.940 0.910 0.950 0.890 0.950 173,000 158,210 0.9145 0.940 0.910 0.950 0.890 0.950 173,000 0.9145 1.08%
2022-01-27 0 0.930 0.910 0.940 0.900 0.960 700,000 637,250 0.9104 0.930 0.910 0.940 0.900 0.960 700,000 0.9104 -5.10%
2022-01-26 0 0.980 0.930 0.980 0.980 1.000 50,000 49,500 0.9900 0.980 0.930 0.980 0.980 1.000 50,000 0.9900 3.16%
2022-01-25 0 0.950 0.940 0.950 0.950 0.960 70,000 66,900 0.9557 0.950 0.940 0.950 0.950 0.960 70,000 0.9557 -3.06%
2022-01-24 0 0.980 0.970 1.010 0.980 1.030 160,000 161,550 1.0097 0.980 0.970 1.010 0.980 1.030 160,000 1.0097 1.03%
2022-01-21 0 0.970 0.960 0.990 0.960 0.990 130,000 126,150 0.9704 0.970 0.960 0.990 0.960 0.990 130,000 0.9704 -2.02%
2022-01-20 0 0.990 0.960 1.000 0.960 1.020 130,000 127,550 0.9812 0.990 0.960 1.000 0.960 1.020 130,000 0.9812 1.02%
2022-01-19 0 0.980 0.960 0.980 0.940 0.990 165,000 158,600 0.9612 0.980 0.960 0.980 0.940 0.990 165,000 0.9612 4.26%
2022-01-18 0 0.940 0.940 0.970 0.940 1.000 390,000 381,100 0.9772 0.940 0.940 0.970 0.940 1.000 390,000 0.9772 -4.08%
2022-01-17 0 0.980 0.960 0.980 0.960 1.030 710,000 706,450 0.9950 0.980 0.960 0.980 0.960 1.030 710,000 0.9950 -7.55%
2022-01-14 0 1.060 1.010 1.060 1.010 1.150 345,000 376,200 1.0904 1.060 1.010 1.060 1.010 1.150 345,000 1.0904 0.00%
2022-01-13 0 1.060 1.000 1.060 1.060 1.100 290,000 315,400 1.0876 1.060 1.000 1.060 1.060 1.100 290,000 1.0876 -0.93%
2022-01-12 0 1.070 1.040 1.070 1.030 1.100 555,000 582,550 1.0496 1.070 1.040 1.070 1.030 1.100 555,000 1.0496 2.88%
2022-01-11 0 1.040 1.040 1.070 0.960 1.090 590,000 612,050 1.0374 1.040 1.040 1.070 0.960 1.090 590,000 1.0374 0.97%
2022-01-10 0 1.030 1.020 1.030 0.990 1.030 1,630,000 1,641,050 1.0068 1.030 1.020 1.030 0.990 1.030 1,630,000 1.0068 4.04%
2022-01-07 0 0.990 0.950 0.990 0.890 0.990 1,175,000 1,128,700 0.9606 0.990 0.950 0.990 0.890 0.990 1,175,000 0.9606 11.24%
2022-01-06 0 0.890 0.860 0.890 0.870 0.910 215,000 189,350 0.8807 0.890 0.860 0.890 0.870 0.910 215,000 0.8807 0.00%
2022-01-05 0 0.890 0.890 0.910 0.850 0.940 44,285,000 37,688,600 0.8510 0.890 0.890 0.910 0.850 0.940 44,285,000 0.8510 1.14%
2022-01-04 0 0.880 0.850 0.880 0.840 0.890 265,000 227,650 0.8591 0.880 0.850 0.880 0.840 0.890 265,000 0.8591 -2.22%
2022-01-03 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2021-12-31 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2021-12-30 0 0.900 0.850 0.900 0.900 0.910 50,000 45,450 0.9090 0.900 0.850 0.900 0.900 0.910 50,000 0.9090 5.88%
2021-12-29 0 0.850 0.850 0.900 0.850 0.850 50,000 42,500 0.8500 0.850 0.850 0.900 0.850 0.850 50,000 0.8500 -2.30%
2021-12-28 0 0.870 0.820 0.910 0.870 0.870 215,000 187,050 0.8700 0.870 0.820 0.910 0.870 0.870 215,000 0.8700 0.00%
2021-12-24 0 0.870 0.850 0.870 0.870 0.870 110,000 95,700 0.8700 0.870 0.850 0.870 0.870 0.870 110,000 0.8700 4.82%
2021-12-23 0 0.830 0.830 0.900 0.830 0.830 10,000 8,300 0.8300 0.830 0.830 0.900 0.830 0.830 10,000 0.8300 0.00%
2021-12-22 0 0.830 0.830 0.870 0.820 0.830 20,000 16,500 0.8250 0.830 0.830 0.870 0.820 0.830 20,000 0.8250 0.00%
2021-12-21 0 0.830 0.820 0.840 0.820 0.830 160,000 131,500 0.8219 0.830 0.820 0.840 0.820 0.830 160,000 0.8219 3.75%
2021-12-20 0 0.800 0.800 0.840 0.790 0.840 960,000 783,700 0.8164 0.800 0.800 0.840 0.790 0.840 960,000 0.8164 -6.98%
2021-12-17 0 0.860 0.850 0.860 0.840 0.860 40,000 33,800 0.8450 0.860 0.850 0.860 0.840 0.860 40,000 0.8450 1.18%
2021-12-16 0 0.850 0.850 0.870 0.850 0.850 40,000 34,000 0.8500 0.850 0.850 0.870 0.850 0.850 40,000 0.8500 -2.30%
2021-12-15 0 0.870 0.820 0.870 0.870 0.880 40,000 34,900 0.8725 0.870 0.820 0.870 0.870 0.880 40,000 0.8725 -1.14%
2021-12-14 0 0.880 0.860 0.880 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2021-12-13 0 0.880 0.860 0.890 0.860 0.890 80,000 69,800 0.8725 0.880 0.860 0.890 0.860 0.890 80,000 0.8725 -1.12%
2021-12-10 0 0.890 0.890 0.910 0.890 0.910 1,025,000 924,600 0.9020 0.890 0.890 0.910 0.890 0.910 1,025,000 0.9020 2.30%
2021-12-09 0 0.870 0.870 0.890 0.870 0.900 410,000 360,650 0.8796 0.870 0.870 0.890 0.870 0.900 410,000 0.8796 -3.33%
2021-12-08 0 0.900 0.890 0.920 0.860 0.990 1,690,000 1,559,800 0.9230 0.900 0.890 0.920 0.860 0.990 1,690,000 0.9230 1.12%
2021-12-07 0 0.890 0.860 0.920 0.890 0.910 255,000 228,100 0.8945 0.890 0.860 0.920 0.890 0.910 255,000 0.8945 0.00%
2021-12-06 0 0.890 0.890 0.930 0.870 1.020 970,000 891,850 0.9194 0.890 0.890 0.930 0.870 1.020 970,000 0.9194 -6.32%
2021-12-03 0 0.950 0.960 1.000 0.790 1.030 52,195,000 44,534,500 0.8532 0.950 0.960 1.000 0.790 1.030 52,195,000 0.8532 15.85%
2021-12-02 0 0.820 0.800 0.820 0.800 0.820 60,000 48,600 0.8100 0.820 0.800 0.820 0.800 0.820 60,000 0.8100 0.00%
2021-12-01 0 0.820 0.800 0.830 0.820 0.830 135,000 110,850 0.8211 0.820 0.800 0.830 0.820 0.830 135,000 0.8211 2.50%
2021-11-30 0 0.800 0.800 0.850 0.780 0.850 945,000 756,300 0.8003 0.800 0.800 0.850 0.780 0.850 945,000 0.8003 -5.88%
2021-11-29 0 0.850 0.810 0.850 0.830 0.850 60,000 50,000 0.8333 0.850 0.810 0.850 0.830 0.850 60,000 0.8333 0.00%
2021-11-26 0 0.850 0.810 0.860 0.850 0.860 115,000 98,750 0.8587 0.850 0.810 0.860 0.850 0.860 115,000 0.8587 2.41%
2021-11-25 0 0.830 0.820 0.840 0.820 0.860 205,000 171,350 0.8359 0.830 0.820 0.840 0.820 0.860 205,000 0.8359 -3.49%
2021-11-24 0 0.860 0.860 0.900 0.860 0.860 20,000 17,200 0.8600 0.860 0.860 0.900 0.860 0.860 20,000 0.8600 2.38%
2021-11-23 0 0.840 0.820 0.850 0.830 0.860 150,000 126,900 0.8460 0.840 0.820 0.850 0.830 0.860 150,000 0.8460 -2.33%
2021-11-22 0 0.860 0.860 0.880 0.860 0.900 710,000 630,750 0.8884 0.860 0.860 0.880 0.860 0.900 710,000 0.8884 -6.52%
2021-11-19 0 0.920 0.890 0.930 0.870 0.940 1,080,000 969,550 0.8977 0.920 0.890 0.930 0.870 0.940 1,080,000 0.8977 2.22%
2021-11-18 0 0.900 0.830 0.900 0.880 0.930 175,000 157,850 0.9020 0.900 0.830 0.900 0.880 0.930 175,000 0.9020 1.12%
2021-11-17 0 0.890 0.890 0.940 0.860 0.890 440,000 381,650 0.8674 0.890 0.890 0.940 0.860 0.890 440,000 0.8674 0.00%
2021-11-16 0 0.890 0.890 0.900 0.880 0.920 140,000 125,250 0.8946 0.890 0.890 0.900 0.880 0.920 140,000 0.8946 0.00%
2021-11-15 0 0.890 0.880 0.940 0.890 0.940 105,000 95,450 0.9090 0.890 0.880 0.940 0.890 0.940 105,000 0.9090 -6.32%
2021-11-12 0 0.950 0.900 0.950 0.950 0.950 15,000 14,000 0.9333 0.950 0.900 0.950 0.950 0.950 15,000 0.9333 0.00%
2021-11-11 0 0.950 0.950 0.980 0.880 1.000 125,961 118,662 0.9421 0.950 0.950 0.980 0.880 1.000 125,961 0.9421 0.00%
2021-11-10 0 0.950 0.890 0.950 0.900 0.950 230,000 209,500 0.9109 0.950 0.890 0.950 0.900 0.950 230,000 0.9109 5.56%
2021-11-09 0 0.900 0.880 0.950 0.870 0.900 290,000 259,850 0.8960 0.900 0.880 0.950 0.870 0.900 290,000 0.8960 1.12%
2021-11-08 0 0.890 0.870 0.900 0.890 0.900 45,000 40,150 0.8922 0.890 0.870 0.900 0.890 0.900 45,000 0.8922 0.00%
2021-11-05 0 0.890 0.870 0.890 0.870 0.900 150,000 133,050 0.8870 0.890 0.870 0.890 0.870 0.900 150,000 0.8870 -2.20%
2021-11-04 0 0.910 0.900 0.910 0.870 0.930 460,000 412,050 0.8958 0.910 0.900 0.910 0.870 0.930 460,000 0.8958 0.00%
2021-11-03 0 0.910 0.910 0.930 0.910 0.930 30,000 27,700 0.9233 0.910 0.910 0.930 0.910 0.930 30,000 0.9233 -3.19%
2021-11-02 0 0.940 0.910 0.940 0.910 0.960 820,000 765,400 0.9334 0.940 0.910 0.940 0.910 0.960 820,000 0.9334 0.00%
2021-11-01 0 0.940 0.940 0.970 0.920 0.950 110,000 102,900 0.9355 0.940 0.940 0.970 0.920 0.950 110,000 0.9355 -1.05%
2021-10-29 0 0.950 0.950 1.000 0.940 0.950 50,000 47,350 0.9470 0.950 0.950 1.000 0.940 0.950 50,000 0.9470 0.00%
2021-10-28 0 0.950 0.950 0.990 0.940 0.950 65,000 61,550 0.9469 0.950 0.950 0.990 0.940 0.950 65,000 0.9469 -6.86%
2021-10-27 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2021-10-26 0 1.020 0.980 1.020 0.950 1.020 55,000 53,750 0.9773 1.020 0.980 1.020 0.950 1.020 55,000 0.9773 -2.86%
2021-10-25 0 1.050 0.960 1.070 1.000 1.050 100,000 102,400 1.0240 1.050 0.960 1.070 1.000 1.050 100,000 1.0240 7.14%
2021-10-22 0 0.980 0.940 0.980 0.980 1.000 60,000 59,350 0.9892 0.980 0.940 0.980 0.980 1.000 60,000 0.9892 -1.01%
2021-10-21 0 0.990 0.940 0.990 1.000 1.000 10,000 9,600 0.9600 0.990 0.940 0.990 1.000 1.000 10,000 0.9600 2.06%
2021-10-20 0 0.970 0.970 1.000 0.970 1.000 20,000 19,650 0.9825 0.970 0.970 1.000 0.970 1.000 20,000 0.9825 -3.00%
2021-10-19 0 1.000 1.000 1.010 1.000 1.020 210,000 214,000 1.0190 1.000 1.000 1.010 1.000 1.020 210,000 1.0190 0.00%
2021-10-18 0 1.000 0.980 1.020 0.980 1.010 865,000 862,200 0.9968 1.000 0.980 1.020 0.980 1.010 865,000 0.9968 5.26%
2021-10-15 0 0.950 0.920 0.950 0.870 0.950 240,000 215,900 0.8996 0.950 0.920 0.950 0.870 0.950 240,000 0.8996 9.20%
2021-10-12 0 0.870 0.870 0.890 0.860 0.900 140,000 123,050 0.8789 0.870 0.870 0.890 0.860 0.900 140,000 0.8789 -3.33%
2021-10-11 0 0.900 0.900 0.920 0.900 0.930 335,000 306,300 0.9143 0.900 0.900 0.920 0.900 0.930 335,000 0.9143 -1.10%
2021-10-08 0 0.910 0.910 0.940 0.900 1.000 1,120,000 1,055,500 0.9424 0.910 0.910 0.940 0.900 1.000 1,120,000 0.9424 -7.14%
2021-10-07 0 0.980 0.960 1.000 0.960 1.010 160,000 156,450 0.9778 0.980 0.960 1.000 0.960 1.010 160,000 0.9778 0.00%
2021-10-06 0 0.980 0.960 0.990 0.960 1.010 220,000 216,050 0.9820 0.980 0.960 0.990 0.960 1.010 220,000 0.9820 -2.97%
2021-10-05 0 1.010 1.000 1.010 1.010 1.020 90,000 91,250 1.0139 1.010 1.000 1.010 1.010 1.020 90,000 1.0139 0.00%
2021-10-04 0 1.010 1.000 1.020 0.970 1.100 620,000 635,150 1.0244 1.010 1.000 1.020 0.970 1.100 620,000 1.0244 -0.98%
2021-09-30 0 1.020 1.020 1.050 1.010 1.070 190,000 197,650 1.0403 1.020 1.020 1.050 1.010 1.070 190,000 1.0403 -4.67%
2021-09-29 0 1.070 1.050 1.080 0.980 1.100 680,000 699,100 1.0281 1.070 1.050 1.080 0.980 1.100 680,000 1.0281 2.88%
2021-09-28 0 1.040 1.010 1.040 1.040 1.070 115,000 120,700 1.0496 1.040 1.010 1.040 1.040 1.070 115,000 1.0496 0.00%
2021-09-27 0 1.040 1.010 1.040 0.960 1.050 645,000 658,150 1.0204 1.040 1.010 1.040 0.960 1.050 645,000 1.0204 -4.59%
2021-09-24 0 1.090 1.070 1.090 1.050 1.150 965,000 1,057,400 1.0958 1.090 1.070 1.090 1.050 1.150 965,000 1.0958 -5.22%
2021-09-23 0 1.150 1.130 1.140 1.070 1.170 680,000 755,600 1.1112 1.150 1.130 1.140 1.070 1.170 680,000 1.1112 1.77%
2021-09-21 0 1.130 1.130 1.150 1.100 1.150 815,000 918,450 1.1269 1.130 1.130 1.150 1.100 1.150 815,000 1.1269 -4.24%
2021-09-20 0 1.180 1.180 1.190 1.140 1.230 1,530,000 1,776,600 1.1612 1.180 1.180 1.190 1.140 1.230 1,530,000 1.1612 -3.28%
2021-09-17 0 1.220 1.210 1.220 1.100 1.280 3,415,000 4,146,750 1.2143 1.220 1.210 1.220 1.100 1.280 3,415,000 1.2143 10.91%
2021-09-16 0 1.100 1.090 1.120 1.060 1.290 6,032,500 7,175,475 1.1895 1.100 1.090 1.120 1.060 1.290 6,032,500 1.1895 -8.33%
2021-09-15 0 1.200 1.190 1.200 0.970 1.320 11,405,000 13,884,500 1.2174 1.200 1.190 1.200 0.970 1.320 11,405,000 1.2174 20.00%
2021-09-14 0 1.000 1.000 1.030 0.990 1.050 1,635,000 1,642,100 1.0043 1.000 1.000 1.030 0.990 1.050 1,635,000 1.0043 -2.91%
2021-09-13 0 1.030 0.990 1.050 1.000 1.080 2,750,000 2,810,000 1.0218 1.030 0.990 1.050 1.000 1.080 2,750,000 1.0218 -1.90%
2021-09-10 0 1.050 1.000 1.050 0.810 1.050 2,522,500 2,479,825 0.9831 1.050 1.000 1.050 0.810 1.050 2,522,500 0.9831 22.09%
2021-09-09 0 0.860 0.860 0.880 0.800 0.930 1,220,000 1,062,550 0.8709 0.860 0.860 0.880 0.800 0.930 1,220,000 0.8709 8.86%
2021-09-08 0 0.790 0.790 0.800 0.770 0.810 375,000 295,700 0.7885 0.790 0.790 0.800 0.770 0.810 375,000 0.7885 -2.47%
2021-09-07 0 0.810 0.770 0.810 0.740 0.810 320,000 250,500 0.7828 0.810 0.770 0.810 0.740 0.810 320,000 0.7828 9.46%
2021-09-06 0 0.740 0.740 0.780 0.740 0.770 130,000 98,800 0.7600 0.740 0.740 0.780 0.740 0.770 130,000 0.7600 -1.33%
2021-09-03 0 0.750 0.750 0.780 0.730 0.780 165,000 126,350 0.7658 0.750 0.750 0.780 0.730 0.780 165,000 0.7658 -2.60%
2021-09-02 0 0.770 0.730 0.780 0.730 0.770 145,000 109,500 0.7552 0.770 0.730 0.780 0.730 0.770 145,000 0.7552 6.94%
2021-09-01 0 0.720 0.720 0.760 0.720 0.770 45,000 34,150 0.7589 0.720 0.720 0.760 0.720 0.770 45,000 0.7589 -4.00%
2021-08-31 0 0.750 0.750 0.770 0.730 0.770 345,000 263,400 0.7635 0.750 0.750 0.770 0.730 0.770 345,000 0.7635 -1.32%
2021-08-30 0 0.760 0.760 0.770 0.760 0.770 135,000 103,100 0.7637 0.760 0.760 0.770 0.760 0.770 135,000 0.7637 -1.30%
2021-08-27 0 0.770 0.760 0.770 0.730 0.780 1,920,000 1,471,850 0.7666 0.770 0.760 0.770 0.730 0.780 1,920,000 0.7666 8.45%
2021-08-26 0 0.710 0.710 0.750 0.710 0.710 55,000 39,050 0.7100 0.710 0.710 0.750 0.710 0.710 55,000 0.7100 -5.33%
2021-08-25 0 0.750 0.740 0.750 0.720 0.790 2,130,000 1,609,200 0.7555 0.750 0.740 0.750 0.720 0.790 2,130,000 0.7555 8.70%
2021-08-24 0 0.690 0.690 0.720 0.690 0.720 195,000 139,400 0.7149 0.690 0.690 0.720 0.690 0.720 195,000 0.7149 2.99%
2021-08-23 0 0.670 0.670 0.720 0.670 0.670 5,000 3,350 0.6700 0.670 0.670 0.720 0.670 0.670 5,000 0.6700 -2.90%
2021-08-20 0 0.690 0.690 0.720 0.690 0.690 75,000 51,750 0.6900 0.690 0.690 0.720 0.690 0.690 75,000 0.6900 0.00%
2021-08-19 0 0.690 0.690 0.720 - - 0 0 - 0.690 0.690 0.720 - - 0 - 0.00%
2021-08-18 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2021-08-17 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2021-08-16 0 0.690 0.690 0.720 0.690 0.690 25,000 17,250 0.6900 0.690 0.690 0.720 0.690 0.690 25,000 0.6900 0.00%
2021-08-13 0 0.690 0.680 0.720 - - 500 345 0.6900 0.690 0.680 0.720 - - 500 0.6900 0.00%
2021-08-12 0 0.690 0.690 0.720 0.690 0.690 35,000 24,150 0.6900 0.690 0.690 0.720 0.690 0.690 35,000 0.6900 -2.82%
2021-08-11 0 0.710 0.680 0.720 0.670 0.710 410,000 290,500 0.7085 0.710 0.680 0.720 0.670 0.710 410,000 0.7085 0.00%
2021-08-10 0 0.710 0.680 0.710 0.720 0.720 10,000 7,000 0.7000 0.710 0.680 0.710 0.720 0.720 10,000 0.7000 5.97%
2021-08-09 0 0.670 0.660 0.680 0.670 0.680 25,000 16,950 0.6780 0.670 0.660 0.680 0.670 0.680 25,000 0.6780 0.00%
2021-08-06 0 0.670 0.640 0.680 - - 0 0 - 0.670 0.640 0.680 - - 0 - 0.00%
2021-08-05 0 0.670 0.630 0.680 0.670 0.670 210,000 140,700 0.6700 0.670 0.630 0.680 0.670 0.670 210,000 0.6700 -1.47%
2021-08-04 0 0.680 0.680 0.730 0.680 0.690 20,000 13,700 0.6850 0.680 0.680 0.730 0.680 0.690 20,000 0.6850 0.00%
2021-08-03 0 0.680 0.680 0.720 0.680 0.680 10,000 6,800 0.6800 0.680 0.680 0.720 0.680 0.680 10,000 0.6800 0.00%
2021-08-02 0 0.680 0.680 0.720 0.680 0.680 20,000 13,600 0.6800 0.680 0.680 0.720 0.680 0.680 20,000 0.6800 1.49%
2021-07-30 0 0.670 0.670 0.680 0.670 0.670 15,000 10,050 0.6700 0.670 0.670 0.680 0.670 0.670 15,000 0.6700 0.00%
2021-07-29 0 0.670 0.670 0.680 0.670 0.670 5,000 3,350 0.6700 0.670 0.670 0.680 0.670 0.670 5,000 0.6700 0.00%
2021-07-28 0 0.670 0.670 0.680 0.670 0.670 15,000 10,050 0.6700 0.670 0.670 0.680 0.670 0.670 15,000 0.6700 -1.47%
2021-07-27 0 0.680 0.680 0.730 0.680 0.750 430,000 294,500 0.6849 0.680 0.680 0.730 0.680 0.750 430,000 0.6849 1.49%
2021-07-26 0 0.670 0.670 0.750 0.670 0.670 10,000 6,700 0.6700 0.670 0.670 0.750 0.670 0.670 10,000 0.6700 0.00%
2021-07-23 0 0.670 0.670 0.720 0.670 0.670 45,000 30,200 0.6711 0.670 0.670 0.720 0.670 0.670 45,000 0.6711 0.00%
2021-07-22 0 0.670 0.660 0.690 0.650 0.670 105,000 68,900 0.6562 0.670 0.660 0.690 0.650 0.670 105,000 0.6562 0.00%
2021-07-21 0 0.670 0.670 0.690 0.670 0.680 25,000 16,950 0.6780 0.670 0.670 0.690 0.670 0.680 25,000 0.6780 0.00%
2021-07-20 0 0.670 0.670 0.700 0.670 0.690 25,000 16,950 0.6780 0.670 0.670 0.700 0.670 0.690 25,000 0.6780 0.00%
2021-07-19 0 0.670 0.670 0.690 0.660 0.670 80,000 52,950 0.6619 0.670 0.670 0.690 0.660 0.670 80,000 0.6619 -1.47%
2021-07-16 0 0.680 0.680 0.700 0.680 0.690 40,000 27,450 0.6863 0.680 0.680 0.700 0.680 0.690 40,000 0.6863 0.00%
2021-07-15 0 0.680 0.680 0.700 0.680 0.680 15,000 10,200 0.6800 0.680 0.680 0.700 0.680 0.680 15,000 0.6800 0.00%
2021-07-14 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2021-07-13 0 0.680 0.680 0.700 0.680 0.700 10,000 6,900 0.6900 0.680 0.680 0.700 0.680 0.700 10,000 0.6900 0.00%
2021-07-12 0 0.680 0.680 0.750 0.680 0.680 70,000 47,800 0.6829 0.680 0.680 0.750 0.680 0.680 70,000 0.6829 0.00%
2021-07-09 0 0.680 0.670 0.680 0.680 0.680 55,000 37,400 0.6800 0.680 0.670 0.680 0.680 0.680 55,000 0.6800 0.00%
2021-07-08 0 0.680 0.680 0.740 0.680 0.690 95,000 65,050 0.6847 0.680 0.680 0.740 0.680 0.690 95,000 0.6847 -1.45%
2021-07-07 0 0.690 0.690 0.700 0.690 0.700 50,000 34,900 0.6980 0.690 0.690 0.700 0.690 0.700 50,000 0.6980 0.00%
2021-07-06 0 0.690 0.690 0.750 0.690 0.690 10,000 6,900 0.6900 0.690 0.690 0.750 0.690 0.690 10,000 0.6900 0.00%
2021-07-05 0 0.690 0.690 0.750 0.690 0.690 20,000 13,800 0.6900 0.690 0.690 0.750 0.690 0.690 20,000 0.6900 -1.43%
2021-07-02 0 0.700 0.700 0.770 0.690 0.700 310,000 216,950 0.6998 0.700 0.700 0.770 0.690 0.700 310,000 0.6998 1.45%
2021-06-30 0 0.690 0.690 0.770 0.690 0.690 15,000 10,350 0.6900 0.690 0.690 0.770 0.690 0.690 15,000 0.6900 0.00%
2021-06-29 0 0.690 0.690 0.770 - - 0 0 - 0.690 0.690 0.770 - - 0 - 0.00%
2021-06-28 0 0.690 0.690 0.760 0.680 0.700 45,000 31,100 0.6911 0.690 0.690 0.760 0.680 0.700 45,000 0.6911 -1.43%
2021-06-25 0 0.700 0.700 0.740 0.700 0.700 40,000 28,000 0.7000 0.700 0.700 0.740 0.700 0.700 40,000 0.7000 0.00%
2021-06-24 0 0.700 0.700 0.730 0.680 0.700 25,000 17,300 0.6920 0.700 0.700 0.730 0.680 0.700 25,000 0.6920 -2.78%
2021-06-23 0 0.720 0.690 0.730 0.720 0.740 40,000 29,200 0.7300 0.720 0.690 0.730 0.720 0.740 40,000 0.7300 0.00%
2021-06-22 0 0.720 0.700 0.740 0.720 0.760 20,000 14,800 0.7400 0.720 0.700 0.740 0.720 0.760 20,000 0.7400 -2.70%
2021-06-21 0 0.740 0.670 0.740 0.670 0.740 20,000 14,150 0.7075 0.740 0.670 0.740 0.670 0.740 20,000 0.7075 8.82%
2021-06-18 0 0.680 0.680 0.750 0.670 0.680 20,000 13,550 0.6775 0.680 0.680 0.750 0.670 0.680 20,000 0.6775 0.00%
2021-06-17 0 0.680 0.680 0.770 0.680 0.690 140,000 95,250 0.6804 0.680 0.680 0.770 0.680 0.690 140,000 0.6804 -1.45%
2021-06-16 0 0.690 0.690 0.750 0.690 0.690 5,000 3,450 0.6900 0.690 0.690 0.750 0.690 0.690 5,000 0.6900 0.00%
2021-06-15 0 0.690 0.690 0.770 - - 0 0 - 0.690 0.690 0.770 - - 0 - 0.00%
2021-06-11 0 0.690 0.680 0.710 0.680 0.730 45,000 31,150 0.6922 0.690 0.680 0.710 0.680 0.730 45,000 0.6922 2.99%
2021-06-10 0 0.670 0.670 0.740 0.660 0.670 10,000 6,650 0.6650 0.670 0.670 0.740 0.660 0.670 10,000 0.6650 -2.90%
2021-06-09 0 0.690 0.690 0.750 0.690 0.690 10,000 6,900 0.6900 0.690 0.690 0.750 0.690 0.690 10,000 0.6900 0.00%
2021-06-08 0 0.690 0.690 0.730 0.690 0.690 40,000 27,600 0.6900 0.690 0.690 0.730 0.690 0.690 40,000 0.6900 0.00%
2021-06-07 0 0.690 0.690 0.750 0.690 0.690 10,000 6,900 0.6900 0.690 0.690 0.750 0.690 0.690 10,000 0.6900 0.00%
2021-06-04 0 0.690 0.690 0.720 0.690 0.690 105,000 72,450 0.6900 0.690 0.690 0.720 0.690 0.690 105,000 0.6900 0.00%
2021-06-03 0 0.690 0.690 0.700 0.690 0.690 35,000 24,150 0.6900 0.690 0.690 0.700 0.690 0.690 35,000 0.6900 -1.43%
2021-06-02 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2021-06-01 0 0.700 0.700 0.720 0.690 0.720 75,000 52,500 0.7000 0.700 0.700 0.720 0.690 0.720 75,000 0.7000 2.94%
2021-05-31 0 0.680 0.670 0.690 0.650 0.680 170,000 111,450 0.6556 0.680 0.670 0.690 0.650 0.680 170,000 0.6556 1.49%
2021-05-28 0 0.670 0.670 0.680 0.670 0.680 130,000 88,350 0.6796 0.670 0.670 0.680 0.670 0.680 130,000 0.6796 1.52%
2021-05-27 0 0.660 0.660 0.670 0.650 0.670 75,000 49,400 0.6587 0.660 0.660 0.670 0.650 0.670 75,000 0.6587 4.76%
2021-05-26 0 0.630 0.630 0.660 0.600 0.680 991,250 627,737 0.6333 0.630 0.630 0.660 0.600 0.680 991,250 0.6333 -7.35%
2021-05-25 0 0.680 0.670 0.690 0.680 0.680 160,000 108,800 0.6800 0.680 0.670 0.690 0.680 0.680 160,000 0.6800 0.00%
2021-05-24 0 0.680 0.680 0.690 0.670 0.680 55,000 37,350 0.6791 0.680 0.680 0.690 0.670 0.680 55,000 0.6791 -2.86%
2021-05-21 0 0.700 0.680 0.700 0.680 0.700 30,000 20,500 0.6833 0.700 0.680 0.700 0.680 0.700 30,000 0.6833 2.94%
2021-05-20 0 0.680 0.680 0.700 0.680 0.680 5,000 3,400 0.6800 0.680 0.680 0.700 0.680 0.680 5,000 0.6800 -2.86%
2021-05-18 0 0.700 0.700 0.720 0.700 0.700 35,000 24,500 0.7000 0.700 0.700 0.720 0.700 0.700 35,000 0.7000 2.94%
2021-05-17 0 0.680 0.680 0.700 0.680 0.680 5,000 3,400 0.6800 0.680 0.680 0.700 0.680 0.680 5,000 0.6800 -2.86%
2021-05-14 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.680 0.700 0.700 0.700 30,000 0.7000 2.94%
2021-05-13 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2021-05-12 0 0.680 0.680 0.700 0.680 0.680 60,000 40,800 0.6800 0.680 0.680 0.700 0.680 0.680 60,000 0.6800 -1.45%
2021-05-11 0 0.690 0.670 0.720 0.690 0.700 35,000 24,350 0.6957 0.690 0.670 0.720 0.690 0.700 35,000 0.6957 0.00%
2021-05-10 0 0.690 0.690 0.720 0.670 0.700 285,000 197,450 0.6928 0.690 0.690 0.720 0.670 0.700 285,000 0.6928 -1.43%
2021-05-07 0 0.700 0.700 0.720 0.700 0.830 1,525,000 1,173,300 0.7694 0.700 0.700 0.720 0.700 0.830 1,525,000 0.7694 2.94%
2021-05-06 0 0.680 0.680 0.700 0.680 0.680 5,000 3,400 0.6800 0.680 0.680 0.700 0.680 0.680 5,000 0.6800 0.00%
2021-05-05 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 0.680 0.680 0.700 0.680 0.680 10,000 0.6800 0.00%
2021-05-04 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.680 0.680 0.700 0.680 0.680 30,000 0.6800 1.49%
2021-05-03 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2021-04-30 0 0.670 0.670 0.700 0.670 0.670 5,000 3,350 0.6700 0.670 0.670 0.700 0.670 0.670 5,000 0.6700 -4.29%
2021-04-29 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2021-04-28 0 0.700 0.690 0.700 0.710 0.710 10,000 7,100 0.7100 0.700 0.690 0.700 0.710 0.710 10,000 0.7100 1.45%
2021-04-27 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2021-04-26 0 0.690 0.690 0.710 - - 0 0 - 0.690 0.690 0.710 - - 0 - 0.00%
2021-04-23 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2021-04-22 0 0.690 0.690 0.710 - - 0 0 - 0.690 0.690 0.710 - - 0 - 0.00%
2021-04-21 0 0.690 0.690 0.700 0.690 0.710 75,000 52,850 0.7047 0.690 0.690 0.700 0.690 0.710 75,000 0.7047 -2.82%
2021-04-20 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2021-04-19 0 0.710 0.690 0.720 0.700 0.710 15,000 10,600 0.7067 0.710 0.690 0.720 0.700 0.710 15,000 0.7067 1.43%
2021-04-16 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.680 0.700 0.700 0.700 10,000 0.7000 0.00%
2021-04-15 0 0.700 0.680 0.710 0.680 0.700 10,000 6,900 0.6900 0.700 0.680 0.710 0.680 0.700 10,000 0.6900 0.00%
2021-04-14 0 0.700 0.690 0.700 0.680 0.700 75,000 51,750 0.6900 0.700 0.690 0.700 0.680 0.700 75,000 0.6900 2.94%
2021-04-13 0 0.680 0.670 0.680 0.670 0.680 1,085,000 734,800 0.6772 0.680 0.670 0.680 0.670 0.680 1,085,000 0.6772 -4.23%
2021-04-12 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2021-04-09 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2021-04-08 0 0.710 0.690 0.710 0.710 0.710 10,000 7,100 0.7100 0.710 0.690 0.710 0.710 0.710 10,000 0.7100 2.90%
2021-04-07 0 0.690 0.690 0.710 0.680 0.680 10,000 6,800 0.6800 0.690 0.690 0.710 0.680 0.680 10,000 0.6800 -2.82%
2021-04-01 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2021-03-31 0 0.710 0.690 0.720 0.710 0.710 45,000 31,550 0.7011 0.710 0.690 0.720 0.710 0.710 45,000 0.7011 1.43%
2021-03-30 0 0.700 0.700 0.710 0.700 0.700 75,000 52,500 0.7000 0.700 0.700 0.710 0.700 0.700 75,000 0.7000 0.00%
2021-03-29 0 0.700 0.700 0.720 0.700 0.710 10,000 7,050 0.7050 0.700 0.700 0.720 0.700 0.710 10,000 0.7050 0.00%
2021-03-26 0 0.700 0.700 0.710 0.700 0.710 50,000 35,100 0.7020 0.700 0.700 0.710 0.700 0.710 50,000 0.7020 -1.41%
2021-03-25 0 0.710 0.710 0.720 0.700 0.730 685,000 493,250 0.7201 0.710 0.710 0.720 0.700 0.730 685,000 0.7201 2.90%
2021-03-24 0 0.690 0.680 0.720 0.690 0.690 50,000 34,500 0.6900 0.690 0.680 0.720 0.690 0.690 50,000 0.6900 0.00%
2021-03-23 0 0.690 0.690 0.720 0.690 0.700 390,000 270,350 0.6932 0.690 0.690 0.720 0.690 0.700 390,000 0.6932 -2.82%
2021-03-22 0 0.710 0.690 0.720 - - 0 0 - 0.710 0.690 0.720 - - 0 - 0.00%
2021-03-19 0 0.710 0.690 0.710 0.700 0.720 215,000 151,950 0.7067 0.710 0.690 0.710 0.700 0.720 215,000 0.7067 -1.39%
2021-03-18 0 0.720 0.700 0.730 0.700 0.720 90,000 64,050 0.7117 0.720 0.700 0.730 0.700 0.720 90,000 0.7117 -1.37%
2021-03-17 0 0.730 0.710 0.730 0.700 0.730 640,000 454,600 0.7103 0.730 0.710 0.730 0.700 0.730 640,000 0.7103 -1.35%
2021-03-16 0 0.740 0.700 0.740 0.720 0.760 85,000 64,200 0.7553 0.740 0.700 0.740 0.720 0.760 85,000 0.7553 5.71%
2021-03-15 0 0.700 0.700 0.720 0.700 0.700 17,500 12,200 0.6971 0.700 0.700 0.720 0.700 0.700 17,500 0.6971 1.45%
2021-03-12 0 0.690 0.690 0.720 0.690 0.730 40,000 28,750 0.7188 0.690 0.690 0.720 0.690 0.730 40,000 0.7188 -1.43%
2021-03-11 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.720 0.700 0.700 10,000 0.7000 2.94%
2021-03-10 0 0.680 0.680 0.720 0.660 0.700 242,500 165,825 0.6838 0.680 0.680 0.720 0.660 0.700 242,500 0.6838 -2.86%
2021-03-09 0 0.700 0.700 0.710 0.700 0.700 100,000 70,000 0.7000 0.700 0.700 0.710 0.700 0.700 100,000 0.7000 0.00%
2021-03-08 0 0.700 0.700 0.720 0.700 0.700 15,000 10,500 0.7000 0.700 0.700 0.720 0.700 0.700 15,000 0.7000 -1.41%
2021-03-05 0 0.710 0.700 0.730 - - 0 0 - 0.710 0.700 0.730 - - 0 - 0.00%
2021-03-04 0 0.710 0.710 0.730 0.700 0.710 130,000 91,900 0.7069 0.710 0.710 0.730 0.700 0.710 130,000 0.7069 1.43%
2021-03-03 0 0.700 0.690 0.730 0.700 0.700 10,000 7,000 0.7000 0.700 0.690 0.730 0.700 0.700 10,000 0.7000 -1.41%
2021-03-02 0 0.710 0.710 0.730 0.710 0.740 175,000 124,800 0.7131 0.710 0.710 0.730 0.710 0.740 175,000 0.7131 -4.05%
2021-03-01 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2021-02-26 0 0.740 0.720 0.740 0.720 0.760 615,000 461,750 0.7508 0.740 0.720 0.740 0.720 0.760 615,000 0.7508 -1.33%
2021-02-25 0 0.750 0.750 0.770 0.700 0.750 415,000 310,350 0.7478 0.750 0.750 0.770 0.700 0.750 415,000 0.7478 8.70%
2021-02-24 0 0.690 0.690 0.730 0.690 0.690 45,000 31,050 0.6900 0.690 0.690 0.730 0.690 0.690 45,000 0.6900 -2.82%
2021-02-23 0 0.710 0.710 0.730 0.710 0.710 685,000 486,350 0.7100 0.710 0.710 0.730 0.710 0.710 685,000 0.7100 0.00%
2021-02-22 0 0.710 0.710 0.740 0.710 0.720 65,000 46,200 0.7108 0.710 0.710 0.740 0.710 0.720 65,000 0.7108 -5.33%
2021-02-19 0 0.750 0.710 0.750 0.740 0.750 65,000 48,700 0.7492 0.750 0.710 0.750 0.740 0.750 65,000 0.7492 1.35%
2021-02-18 0 0.740 0.710 0.740 0.740 0.770 15,000 11,250 0.7500 0.740 0.710 0.740 0.740 0.770 15,000 0.7500 0.00%
2021-02-17 0 0.740 0.710 0.790 0.710 0.740 20,000 14,450 0.7225 0.740 0.710 0.790 0.710 0.740 20,000 0.7225 4.23%
2021-02-16 0 0.710 0.700 0.730 0.710 0.710 40,000 28,400 0.7100 0.710 0.700 0.730 0.710 0.710 40,000 0.7100 -2.74%
2021-02-11 0 0.730 0.710 0.770 - - 0 0 - 0.730 0.710 0.770 - - 0 - 0.00%
2021-02-10 0 0.730 0.720 0.750 0.730 0.770 40,000 29,950 0.7488 0.730 0.720 0.750 0.730 0.770 40,000 0.7488 -2.67%
2021-02-09 0 0.750 0.730 0.760 0.720 0.790 195,000 145,050 0.7438 0.750 0.730 0.760 0.720 0.790 195,000 0.7438 4.17%
2021-02-08 0 0.720 0.710 0.720 0.690 0.740 385,000 266,900 0.6932 0.720 0.710 0.720 0.690 0.740 385,000 0.6932 0.00%
2021-02-05 0 0.720 0.700 0.760 - - 0 0 - 0.720 0.700 0.760 - - 0 - 0.00%
2021-02-04 0 0.720 0.700 0.770 - - 0 0 - 0.720 0.700 0.770 - - 0 - 0.00%
2021-02-03 0 0.720 0.700 0.780 - - 0 0 - 0.720 0.700 0.780 - - 0 - 0.00%
2021-02-02 0 0.720 0.700 0.760 0.720 0.720 15,000 10,800 0.7200 0.720 0.700 0.760 0.720 0.720 15,000 0.7200 2.86%
2021-02-01 0 0.700 0.670 0.700 0.700 0.700 15,000 10,500 0.7000 0.700 0.670 0.700 0.700 0.700 15,000 0.7000 0.00%
2021-01-29 0 0.700 0.670 0.720 0.700 0.700 60,000 42,000 0.7000 0.700 0.670 0.720 0.700 0.700 60,000 0.7000 0.00%
2021-01-28 0 0.700 0.680 0.700 0.710 0.720 45,000 32,200 0.7156 0.700 0.680 0.700 0.710 0.720 45,000 0.7156 -5.41%
2021-01-27 0 0.740 0.710 0.740 0.720 0.770 25,000 18,250 0.7300 0.740 0.710 0.740 0.720 0.770 25,000 0.7300 1.37%
2021-01-26 0 0.730 0.720 0.760 0.730 0.730 10,000 7,300 0.7300 0.730 0.720 0.760 0.730 0.730 10,000 0.7300 -3.95%
2021-01-25 0 0.760 0.710 0.760 0.750 0.760 75,000 56,500 0.7533 0.760 0.710 0.760 0.750 0.760 75,000 0.7533 4.11%
2021-01-22 0 0.730 0.730 0.750 0.730 0.730 40,000 29,200 0.7300 0.730 0.730 0.750 0.730 0.730 40,000 0.7300 0.00%
2021-01-21 0 0.730 0.710 0.730 0.720 0.730 100,000 72,800 0.7280 0.730 0.710 0.730 0.720 0.730 100,000 0.7280 1.39%
2021-01-20 0 0.720 0.690 0.730 0.720 0.720 20,000 14,400 0.7200 0.720 0.690 0.730 0.720 0.720 20,000 0.7200 1.41%
2021-01-19 0 0.710 0.710 0.720 - - 0 0 - 0.710 0.710 0.720 - - 0 - 0.00%
2021-01-18 0 0.710 0.710 0.730 0.710 0.730 610,000 440,250 0.7217 0.710 0.710 0.730 0.710 0.730 610,000 0.7217 -1.39%
2021-01-15 0 0.720 0.720 0.760 0.720 0.720 285,000 205,200 0.7200 0.720 0.720 0.760 0.720 0.720 285,000 0.7200 -1.37%
2021-01-14 0 0.730 0.720 0.760 0.720 0.730 260,000 188,850 0.7263 0.730 0.720 0.760 0.720 0.730 260,000 0.7263 0.00%
2021-01-13 0 0.730 0.710 0.740 0.730 0.740 285,000 208,100 0.7302 0.730 0.710 0.740 0.730 0.740 285,000 0.7302 2.82%
2021-01-12 0 0.710 0.700 0.750 0.710 0.730 95,000 68,150 0.7174 0.710 0.700 0.750 0.710 0.730 95,000 0.7174 -2.74%
2021-01-11 0 0.730 0.710 0.730 0.730 0.730 85,000 62,050 0.7300 0.730 0.710 0.730 0.730 0.730 85,000 0.7300 0.00%
2021-01-08 0 0.730 0.720 0.740 0.730 0.750 45,000 33,350 0.7411 0.730 0.720 0.740 0.730 0.750 45,000 0.7411 1.39%
2021-01-07 0 0.720 0.710 0.750 0.720 0.720 30,000 21,600 0.7200 0.720 0.710 0.750 0.720 0.720 30,000 0.7200 0.00%
2021-01-06 0 0.720 0.700 0.750 0.710 0.720 70,000 50,250 0.7179 0.720 0.700 0.750 0.710 0.720 70,000 0.7179 4.35%
2021-01-05 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2021-01-04 0 0.690 0.670 0.710 0.690 0.690 5,000 3,450 0.6900 0.690 0.670 0.710 0.690 0.690 5,000 0.6900 0.00%
2020-12-31 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2020-12-30 0 0.690 0.690 0.710 0.670 0.700 60,000 40,900 0.6817 0.690 0.690 0.710 0.670 0.700 60,000 0.6817 -2.82%
2020-12-29 0 0.710 0.700 0.710 0.700 0.710 100,000 70,500 0.7050 0.710 0.700 0.710 0.700 0.710 100,000 0.7050 1.43%
2020-12-28 0 0.700 0.690 0.710 0.700 0.720 305,000 215,900 0.7079 0.700 0.690 0.710 0.700 0.720 305,000 0.7079 -4.11%
2020-12-24 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2020-12-23 0 0.730 0.700 0.760 0.730 0.730 37,500 27,175 0.7247 0.730 0.700 0.760 0.730 0.730 37,500 0.7247 2.82%
2020-12-22 0 0.710 0.680 0.730 - - 0 0 - 0.710 0.680 0.730 - - 0 - 0.00%
2020-12-21 0 0.710 0.690 0.730 - - 0 0 - 0.710 0.690 0.730 - - 0 - 0.00%
2020-12-18 0 0.710 0.690 0.730 - - 0 0 - 0.710 0.690 0.730 - - 0 - 0.00%
2020-12-17 0 0.710 0.680 0.720 - - 0 0 - 0.710 0.680 0.720 - - 0 - 0.00%
2020-12-16 0 0.710 0.700 0.720 0.710 0.720 115,000 82,350 0.7161 0.710 0.700 0.720 0.710 0.720 115,000 0.7161 -4.05%
2020-12-15 0 0.740 0.720 0.740 0.740 0.760 170,000 127,900 0.7524 0.740 0.720 0.740 0.740 0.760 170,000 0.7524 0.00%
2020-12-14 0 0.740 0.710 0.750 0.740 0.740 10,000 7,400 0.7400 0.740 0.710 0.750 0.740 0.740 10,000 0.7400 4.23%
2020-12-11 0 0.710 0.700 0.760 0.710 0.710 20,000 14,200 0.7100 0.710 0.700 0.760 0.710 0.710 20,000 0.7100 -1.39%
2020-12-10 0 0.720 0.700 0.760 0.710 0.720 25,000 17,950 0.7180 0.720 0.700 0.760 0.710 0.720 25,000 0.7180 2.86%
2020-12-09 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2020-12-08 0 0.700 0.680 0.710 0.700 0.710 80,000 56,350 0.7044 0.700 0.680 0.710 0.700 0.710 80,000 0.7044 -4.11%
2020-12-07 0 0.730 0.700 0.740 0.730 0.730 10,000 7,300 0.7300 0.730 0.700 0.740 0.730 0.730 10,000 0.7300 -1.35%
2020-12-04 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2020-12-03 0 0.740 0.700 0.740 0.730 0.740 80,000 58,950 0.7369 0.740 0.700 0.740 0.730 0.740 80,000 0.7369 5.71%
2020-12-02 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2020-12-01 0 0.700 0.690 0.730 - - 0 0 - 0.700 0.690 0.730 - - 0 - 0.00%
2020-11-30 0 0.700 0.690 0.740 0.700 0.720 15,000 10,700 0.7133 0.700 0.690 0.740 0.700 0.720 15,000 0.7133 -2.78%
2020-11-27 0 0.720 0.720 0.760 - - 0 0 - 0.720 0.720 0.760 - - 0 - 0.00%
2020-11-26 0 0.720 0.690 0.770 0.700 0.720 15,000 10,600 0.7067 0.720 0.690 0.770 0.700 0.720 15,000 0.7067 2.86%
2020-11-25 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2020-11-24 0 0.700 0.690 0.720 0.700 0.700 25,000 17,500 0.7000 0.700 0.690 0.720 0.700 0.700 25,000 0.7000 0.00%
2020-11-23 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2020-11-20 0 0.700 0.700 0.720 0.700 0.700 50,000 35,000 0.7000 0.700 0.700 0.720 0.700 0.700 50,000 0.7000 0.00%
2020-11-19 0 0.700 0.700 0.720 0.680 0.700 830,000 577,400 0.6957 0.700 0.700 0.720 0.680 0.700 830,000 0.6957 2.94%
2020-11-18 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2020-11-17 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2020-11-16 0 0.680 0.670 0.700 0.680 0.690 30,000 20,600 0.6867 0.680 0.670 0.700 0.680 0.690 30,000 0.6867 -2.86%
2020-11-13 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2020-11-12 0 0.700 0.690 0.720 0.700 0.740 20,000 14,200 0.7100 0.700 0.690 0.720 0.700 0.740 20,000 0.7100 -5.41%
2020-11-11 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2020-11-10 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2020-11-09 0 0.740 0.700 0.740 0.750 0.750 100,000 75,000 0.7500 0.740 0.700 0.740 0.750 0.750 100,000 0.7500 5.71%
2020-11-06 0 0.700 0.670 0.740 - - 0 0 - 0.700 0.670 0.740 - - 0 - 0.00%
2020-11-05 0 0.700 0.670 0.700 0.690 0.710 40,000 27,700 0.6925 0.700 0.670 0.700 0.690 0.710 40,000 0.6925 6.06%
2020-11-04 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2020-11-03 0 0.660 0.660 0.690 0.660 0.660 42,500 27,975 0.6582 0.660 0.660 0.690 0.660 0.660 42,500 0.6582 -4.35%
2020-11-02 0 0.690 0.680 0.730 0.680 0.700 30,000 20,850 0.6950 0.690 0.680 0.730 0.680 0.700 30,000 0.6950 -2.82%
2020-10-30 0 0.710 0.670 0.730 - - 0 0 - 0.710 0.670 0.730 - - 0 - 0.00%
2020-10-29 0 0.710 0.670 0.730 - - 0 0 - 0.710 0.670 0.730 - - 0 - 0.00%
2020-10-28 0 0.710 0.670 0.730 - - 0 0 - 0.710 0.670 0.730 - - 0 - 0.00%
2020-10-27 0 0.710 0.680 0.730 - - 0 0 - 0.710 0.680 0.730 - - 0 - 0.00%
2020-10-23 0 0.710 0.670 0.730 - - 0 0 - 0.710 0.670 0.730 - - 0 - 0.00%
2020-10-22 0 0.710 0.670 0.730 - - 0 0 - 0.710 0.670 0.730 - - 0 - 0.00%
2020-10-21 0 0.710 0.690 0.730 - - 0 0 - 0.710 0.690 0.730 - - 0 - 0.00%
2020-10-20 0 0.710 0.700 0.730 0.710 0.710 5,000 3,550 0.7100 0.710 0.700 0.730 0.710 0.710 5,000 0.7100 -2.74%
2020-10-19 0 0.730 0.710 0.730 0.710 0.730 150,000 108,300 0.7220 0.730 0.710 0.730 0.710 0.730 150,000 0.7220 0.00%
2020-10-16 0 0.730 0.700 0.730 0.700 0.730 25,000 17,850 0.7140 0.730 0.700 0.730 0.700 0.730 25,000 0.7140 1.39%
2020-10-15 0 0.720 0.690 0.730 0.720 0.730 20,000 14,500 0.7250 0.720 0.690 0.730 0.720 0.730 20,000 0.7250 1.41%
2020-10-14 0 0.710 0.700 0.730 - - 0 0 - 0.710 0.700 0.730 - - 0 - 0.00%
2020-10-12 0 0.710 0.700 0.730 0.710 0.710 10,000 7,100 0.7100 0.710 0.700 0.730 0.710 0.710 10,000 0.7100 -4.05%
2020-10-09 0 0.740 0.710 0.740 0.730 0.740 25,000 18,300 0.7320 0.740 0.710 0.740 0.730 0.740 25,000 0.7320 7.25%
2020-10-08 0 0.690 0.690 0.730 0.690 0.690 15,000 10,350 0.6900 0.690 0.690 0.730 0.690 0.690 15,000 0.6900 -2.82%
2020-10-07 0 0.710 0.700 0.730 0.670 0.720 45,000 31,300 0.6956 0.710 0.700 0.730 0.670 0.720 45,000 0.6956 0.00%
2020-10-06 0 0.710 0.680 0.740 - - 0 0 - 0.710 0.680 0.740 - - 0 - 0.00%
2020-10-05 0 0.710 0.670 0.740 0.710 0.710 10,000 7,100 0.7100 0.710 0.670 0.740 0.710 0.710 10,000 0.7100 -1.39%
2020-09-30 0 0.720 0.710 0.740 0.720 0.720 10,000 7,200 0.7200 0.720 0.710 0.740 0.720 0.720 10,000 0.7200 0.00%
2020-09-29 0 0.720 0.710 0.730 0.720 0.750 130,000 95,800 0.7369 0.720 0.710 0.730 0.720 0.750 130,000 0.7369 0.00%
2020-09-28 0 0.720 0.700 0.720 0.710 0.750 620,000 449,650 0.7252 0.720 0.700 0.720 0.710 0.750 620,000 0.7252 -5.26%
2020-09-25 0 0.760 0.730 0.760 0.760 0.760 10,000 7,600 0.7600 0.760 0.730 0.760 0.760 0.760 10,000 0.7600 2.70%
2020-09-24 0 0.740 0.720 0.740 0.700 0.750 450,000 327,700 0.7282 0.740 0.720 0.740 0.700 0.750 450,000 0.7282 1.37%
2020-09-23 0 0.730 0.720 0.730 0.730 0.750 75,000 55,200 0.7360 0.730 0.720 0.730 0.730 0.750 75,000 0.7360 0.00%
2020-09-22 0 0.730 0.700 0.730 0.730 0.730 30,000 21,900 0.7300 0.730 0.700 0.730 0.730 0.730 30,000 0.7300 -3.95%
2020-09-21 0 0.760 0.740 0.770 0.730 0.760 130,000 96,900 0.7454 0.760 0.740 0.770 0.730 0.760 130,000 0.7454 1.33%
2020-09-18 0 0.750 0.730 0.750 0.730 0.760 60,000 44,250 0.7375 0.750 0.730 0.750 0.730 0.760 60,000 0.7375 0.00%
2020-09-17 0 0.750 0.730 0.770 0.750 0.750 50,000 37,500 0.7500 0.750 0.730 0.770 0.750 0.750 50,000 0.7500 2.74%
2020-09-16 0 0.730 0.720 0.740 0.730 0.730 110,000 80,300 0.7300 0.730 0.720 0.740 0.730 0.730 110,000 0.7300 0.00%
2020-09-15 0 0.730 0.720 0.750 0.720 0.770 295,000 221,850 0.7520 0.730 0.720 0.750 0.720 0.770 295,000 0.7520 2.82%
2020-09-14 0 0.710 0.700 0.730 0.710 0.770 445,000 331,750 0.7455 0.710 0.700 0.730 0.710 0.770 445,000 0.7455 -10.13%
2020-09-11 0 0.790 0.720 0.790 0.700 0.790 30,000 22,500 0.7500 0.790 0.720 0.790 0.700 0.790 30,000 0.7500 5.33%
2020-09-10 0 0.750 0.730 0.770 0.730 0.750 15,000 11,050 0.7367 0.750 0.730 0.770 0.730 0.750 15,000 0.7367 -5.06%
2020-09-09 0 0.790 0.730 0.790 0.790 0.790 10,000 7,900 0.7900 0.790 0.730 0.790 0.790 0.790 10,000 0.7900 0.00%
2020-09-08 0 0.790 0.730 0.790 0.730 0.790 45,000 34,900 0.7756 0.790 0.730 0.790 0.730 0.790 45,000 0.7756 1.28%
2020-09-07 0 0.780 0.710 0.790 0.720 0.780 280,000 207,650 0.7416 0.780 0.710 0.790 0.720 0.780 280,000 0.7416 13.04%
2020-09-04 0 0.690 0.680 0.720 0.690 0.690 20,000 13,800 0.6900 0.690 0.680 0.720 0.690 0.690 20,000 0.6900 -1.43%
2020-09-03 0 0.700 0.680 0.720 0.640 0.700 180,000 121,000 0.6722 0.700 0.680 0.720 0.640 0.700 180,000 0.6722 2.94%
2020-09-02 0 0.680 0.670 0.720 0.680 0.700 245,000 168,100 0.6861 0.680 0.670 0.720 0.680 0.700 245,000 0.6861 -2.86%
2020-09-01 0 0.700 0.680 0.700 0.670 0.720 90,000 62,050 0.6894 0.700 0.680 0.700 0.670 0.720 90,000 0.6894 9.38%
2020-08-31 0 0.640 0.630 0.670 0.640 0.660 40,000 26,200 0.6550 0.640 0.630 0.670 0.640 0.660 40,000 0.6550 -3.03%
2020-08-28 0 0.660 0.650 0.670 0.660 0.660 30,000 19,800 0.6600 0.660 0.650 0.670 0.660 0.660 30,000 0.6600 0.00%
2020-08-27 0 0.660 0.650 0.670 0.660 0.680 170,000 113,500 0.6676 0.660 0.650 0.670 0.660 0.680 170,000 0.6676 -2.94%
2020-08-26 0 0.680 0.660 0.690 0.650 0.680 35,000 23,300 0.6657 0.680 0.660 0.690 0.650 0.680 35,000 0.6657 3.03%
2020-08-25 0 0.660 0.650 0.680 0.660 0.660 5,000 3,300 0.6600 0.660 0.650 0.680 0.660 0.660 5,000 0.6600 0.00%
2020-08-24 0 0.660 0.650 0.680 0.660 0.660 5,000 3,300 0.6600 0.660 0.650 0.680 0.660 0.660 5,000 0.6600 -1.49%
2020-08-21 0 0.670 0.660 0.680 0.670 0.670 50,000 33,500 0.6700 0.670 0.660 0.680 0.670 0.670 50,000 0.6700 1.52%
2020-08-20 0 0.660 0.650 0.680 0.660 0.660 10,000 6,600 0.6600 0.660 0.650 0.680 0.660 0.660 10,000 0.6600 -5.71%
2020-08-19 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2020-08-18 0 0.700 0.660 0.730 0.650 0.700 50,000 34,050 0.6810 0.700 0.660 0.730 0.650 0.700 50,000 0.6810 6.06%
2020-08-17 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.660 0.650 0.670 0.660 0.660 20,000 0.6600 3.13%
2020-08-14 0 0.640 0.640 0.670 0.630 0.670 75,000 48,150 0.6420 0.640 0.640 0.670 0.630 0.670 75,000 0.6420 -1.54%
2020-08-13 0 0.650 0.640 0.670 - - 0 0 - 0.650 0.640 0.670 - - 0 - 0.00%
2020-08-12 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2020-08-11 0 0.650 0.630 0.680 - - 0 0 - 0.650 0.630 0.680 - - 0 - 0.00%
2020-08-10 0 0.650 0.650 0.680 0.650 0.650 5,000 3,250 0.6500 0.650 0.650 0.680 0.650 0.650 5,000 0.6500 0.00%
2020-08-07 0 0.650 0.650 0.690 0.650 0.650 30,000 19,500 0.6500 0.650 0.650 0.690 0.650 0.650 30,000 0.6500 -2.99%
2020-08-06 0 0.670 0.670 0.690 0.660 0.720 175,000 117,400 0.6709 0.670 0.670 0.690 0.660 0.720 175,000 0.6709 -4.29%
2020-08-05 0 0.700 0.660 0.700 0.600 0.700 1,510,000 954,000 0.6318 0.700 0.660 0.700 0.600 0.700 1,510,000 0.6318 4.48%
2020-08-04 0 0.670 0.650 0.680 0.660 0.670 30,000 20,050 0.6683 0.670 0.650 0.680 0.660 0.670 30,000 0.6683 3.08%
2020-08-03 0 0.650 0.640 0.650 0.640 0.680 490,000 324,050 0.6613 0.650 0.640 0.650 0.640 0.680 490,000 0.6613 -1.52%
2020-07-31 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2020-07-30 0 0.660 0.650 0.680 0.660 0.660 5,000 3,300 0.6600 0.660 0.650 0.680 0.660 0.660 5,000 0.6600 0.00%
2020-07-29 0 0.660 0.660 0.680 0.660 0.660 35,000 23,100 0.6600 0.660 0.660 0.680 0.660 0.660 35,000 0.6600 -1.49%
2020-07-28 0 0.670 0.650 0.670 0.650 0.680 65,000 44,000 0.6769 0.670 0.650 0.670 0.650 0.680 65,000 0.6769 1.52%
2020-07-27 0 0.660 0.660 0.680 0.660 0.660 40,000 26,400 0.6600 0.660 0.660 0.680 0.660 0.660 40,000 0.6600 -2.94%
2020-07-24 0 0.680 0.670 0.680 0.680 0.680 40,000 27,200 0.6800 0.680 0.670 0.680 0.680 0.680 40,000 0.6800 1.49%
2020-07-23 0 0.670 0.670 0.680 0.660 0.660 10,000 6,600 0.6600 0.670 0.670 0.680 0.660 0.660 10,000 0.6600 0.00%
2020-07-22 0 0.670 0.660 0.690 0.660 0.690 760,000 511,750 0.6734 0.670 0.660 0.690 0.660 0.690 760,000 0.6734 0.00%
2020-07-21 0 0.670 0.670 0.690 0.660 0.680 55,000 36,950 0.6718 0.670 0.670 0.690 0.660 0.680 55,000 0.6718 -2.90%
2020-07-20 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2020-07-17 0 0.690 0.680 0.690 0.670 0.700 260,000 178,200 0.6854 0.690 0.680 0.690 0.670 0.700 260,000 0.6854 -1.43%
2020-07-16 0 0.700 0.700 0.750 0.670 0.700 365,000 250,350 0.6859 0.700 0.700 0.750 0.670 0.700 365,000 0.6859 0.00%
2020-07-15 0 0.700 0.680 0.700 0.690 0.700 20,000 13,900 0.6950 0.700 0.680 0.700 0.690 0.700 20,000 0.6950 4.48%
2020-07-14 0 0.670 0.670 0.690 0.670 0.690 340,000 232,550 0.6840 0.670 0.670 0.690 0.670 0.690 340,000 0.6840 -4.29%
2020-07-13 0 0.700 0.690 0.740 0.680 0.700 230,000 159,650 0.6941 0.700 0.690 0.740 0.680 0.700 230,000 0.6941 1.45%
2020-07-10 0 0.690 0.680 0.700 0.680 0.700 255,000 177,950 0.6978 0.690 0.680 0.700 0.680 0.700 255,000 0.6978 -1.43%
2020-07-09 0 0.700 0.700 0.740 0.690 0.700 115,000 80,200 0.6974 0.700 0.700 0.740 0.690 0.700 115,000 0.6974 4.48%
2020-07-08 0 0.670 0.670 0.690 0.670 0.700 210,000 144,250 0.6869 0.670 0.670 0.690 0.670 0.700 210,000 0.6869 -1.47%
2020-07-07 0 0.680 0.680 0.690 0.680 0.690 60,000 41,300 0.6883 0.680 0.680 0.690 0.680 0.690 60,000 0.6883 -1.45%
2020-07-06 0 0.690 0.670 0.700 0.670 0.690 65,000 44,300 0.6815 0.690 0.670 0.700 0.670 0.690 65,000 0.6815 -1.43%
2020-07-03 0 0.700 0.690 0.720 0.700 0.700 60,000 42,000 0.7000 0.700 0.690 0.720 0.700 0.700 60,000 0.7000 0.00%
2020-07-02 0 0.700 0.680 0.700 0.670 0.700 220,000 150,000 0.6818 0.700 0.680 0.700 0.670 0.700 220,000 0.6818 2.94%
2020-06-30 0 0.680 0.680 0.700 0.680 0.700 175,000 122,000 0.6971 0.680 0.680 0.700 0.680 0.700 175,000 0.6971 0.00%
2020-06-29 0 0.680 0.680 0.700 0.680 0.700 340,000 235,200 0.6918 0.680 0.680 0.700 0.680 0.700 340,000 0.6918 0.00%
2020-06-26 0 0.680 0.680 0.700 0.670 0.690 55,000 37,400 0.6800 0.680 0.680 0.700 0.670 0.690 55,000 0.6800 -4.23%
2020-06-24 0 0.710 0.710 0.740 - - 0 0 - 0.710 0.710 0.740 - - 0 - 1.43%
2020-06-23 0 0.700 0.690 0.740 0.700 0.700 15,000 10,500 0.7000 0.700 0.690 0.740 0.700 0.700 15,000 0.7000 2.94%
2020-06-22 0 0.680 0.680 0.700 0.670 0.750 280,000 193,500 0.6911 0.680 0.680 0.700 0.670 0.750 280,000 0.6911 0.00%
2020-06-19 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2020-06-18 0 0.680 0.660 0.690 0.660 0.700 90,000 61,750 0.6861 0.680 0.660 0.690 0.660 0.700 90,000 0.6861 0.00%
2020-06-17 0 0.680 0.670 0.690 0.660 0.680 180,000 122,100 0.6783 0.680 0.670 0.690 0.660 0.680 180,000 0.6783 5.43%
2020-06-16 0 0.650 0.650 0.680 0.650 0.660 60,000 39,500 0.6583 0.645 0.645 0.675 0.645 0.655 60,465 0.6533 -4.41%
2020-06-15 0 0.680 0.680 0.750 0.640 0.700 250,000 168,050 0.6722 0.675 0.675 0.744 0.635 0.695 251,938 0.6670 1.49%
2020-06-12 0 0.670 0.610 0.680 - - 0 0 - 0.665 0.605 0.675 - - 0 - 0.00%
2020-06-11 0 0.670 0.660 0.680 - - 0 0 - 0.665 0.655 0.675 - - 0 - 0.00%
2020-06-10 0 0.670 0.670 0.680 0.660 0.670 45,000 30,100 0.6689 0.665 0.665 0.675 0.655 0.665 45,349 0.6637 0.00%
2020-06-09 0 0.670 0.670 0.690 0.670 0.730 200,000 138,600 0.6930 0.665 0.665 0.685 0.665 0.724 201,550 0.6877 1.52%
2020-06-08 0 0.660 0.670 0.710 0.660 0.700 990,000 673,600 0.6804 0.655 0.665 0.705 0.655 0.695 997,674 0.6752 0.00%
2020-06-05 0 0.660 0.650 0.670 0.660 0.660 30,000 19,800 0.6600 0.655 0.645 0.665 0.655 0.655 30,233 0.6549 -2.94%
2020-06-04 0 0.680 0.660 0.680 0.640 0.680 60,000 40,150 0.6692 0.675 0.655 0.675 0.635 0.675 60,465 0.6640 0.00%
2020-06-03 0 0.680 0.650 0.680 0.640 0.680 210,000 138,050 0.6574 0.675 0.645 0.675 0.635 0.675 211,628 0.6523 -1.45%
2020-06-02 0 0.690 0.670 0.700 0.670 0.700 100,000 68,400 0.6840 0.685 0.665 0.695 0.665 0.695 100,775 0.6787 -1.43%
2020-06-01 0 0.700 0.680 0.700 0.670 0.700 30,000 20,500 0.6833 0.695 0.675 0.695 0.665 0.695 30,233 0.6781 0.00%
2020-05-29 0 0.700 0.680 0.720 0.670 0.700 115,000 78,850 0.6857 0.695 0.675 0.714 0.665 0.695 115,891 0.6804 0.00%
2020-05-28 0 0.700 0.680 0.700 0.660 0.700 60,000 41,050 0.6842 0.695 0.675 0.695 0.655 0.695 60,465 0.6789 4.48%
2020-05-27 0 0.670 0.670 0.700 0.660 0.690 80,000 54,150 0.6769 0.665 0.665 0.695 0.655 0.685 80,620 0.6717 -4.29%
2020-05-26 0 0.700 0.680 0.700 0.700 0.700 5,000 3,500 0.7000 0.695 0.675 0.695 0.695 0.695 5,039 0.6946 1.45%
2020-05-25 0 0.690 0.670 0.700 0.670 0.700 70,000 48,200 0.6886 0.685 0.665 0.695 0.665 0.695 70,543 0.6833 -1.43%
2020-05-22 0 0.700 0.680 0.720 0.680 0.720 155,000 108,750 0.7016 0.695 0.675 0.714 0.675 0.714 156,202 0.6962 -2.78%
2020-05-21 0 0.720 0.670 0.720 0.670 0.720 55,000 37,800 0.6873 0.714 0.665 0.714 0.665 0.714 55,426 0.6820 -1.37%
2020-05-20 0 0.730 0.680 0.730 0.670 0.730 35,000 24,500 0.7000 0.724 0.675 0.724 0.665 0.724 35,271 0.6946 5.80%
2020-05-19 0 0.690 0.680 0.750 0.690 0.710 100,000 69,400 0.6940 0.685 0.675 0.744 0.685 0.705 100,775 0.6887 -2.82%
2020-05-18 0 0.710 0.710 0.760 0.690 0.780 395,000 288,000 0.7291 0.705 0.705 0.754 0.685 0.774 398,062 0.7235 -7.79%
2020-05-15 0 0.770 0.720 0.780 0.710 0.770 20,000 14,800 0.7400 0.764 0.714 0.774 0.705 0.764 20,155 0.7343 -1.28%
2020-05-14 0 0.780 0.710 0.780 0.740 0.780 30,000 22,700 0.7567 0.774 0.705 0.774 0.734 0.774 30,233 0.7508 6.85%
2020-05-13 0 0.730 0.680 0.730 0.680 0.730 405,000 283,500 0.7000 0.724 0.675 0.724 0.675 0.724 408,140 0.6946 -5.19%
2020-05-12 0 0.770 0.710 0.800 0.770 0.770 100,000 77,000 0.7700 0.764 0.705 0.794 0.764 0.764 100,775 0.7641 0.00%
2020-05-11 0 0.770 0.700 0.780 0.770 0.780 30,000 23,200 0.7733 0.764 0.695 0.774 0.764 0.774 30,233 0.7674 11.59%
2020-05-08 0 0.690 0.690 0.780 - - 0 0 - 0.685 0.685 0.774 - - 0 - 0.00%
2020-05-07 0 0.690 0.690 - 0.680 0.690 115,000 79,100 0.6878 0.685 0.685 - 0.675 0.685 115,891 0.6825 0.00%
2020-05-06 0 0.690 0.660 0.680 0.650 0.690 515,000 341,400 0.6629 0.685 0.655 0.675 0.645 0.685 518,992 0.6578 -1.43%
2020-05-05 0 0.700 0.680 - 0.700 0.700 30,000 21,000 0.7000 0.695 0.675 - 0.695 0.695 30,233 0.6946 1.45%
2020-05-04 0 0.690 0.690 0.700 0.630 0.690 750,000 490,050 0.6534 0.685 0.685 0.695 0.625 0.685 755,814 0.6484 -1.43%
2020-04-29 0 0.700 0.700 0.710 0.680 0.730 905,000 625,150 0.6908 0.695 0.695 0.705 0.675 0.724 912,016 0.6855 2.94%
2020-04-28 0 0.680 0.680 0.720 0.680 0.700 320,000 223,700 0.6991 0.675 0.675 0.714 0.675 0.695 322,481 0.6937 -1.45%
2020-04-27 0 0.690 0.670 0.680 0.670 0.710 790,000 541,300 0.6852 0.685 0.665 0.675 0.665 0.705 796,124 0.6799 1.47%
2020-04-24 0 0.680 0.670 0.690 0.680 0.720 1,370,000 951,550 0.6946 0.675 0.665 0.685 0.675 0.714 1,380,620 0.6892 -6.85%
2020-04-23 0 0.730 0.710 0.730 0.670 0.760 685,000 479,450 0.6999 0.724 0.705 0.724 0.665 0.754 690,310 0.6945 0.00%
2020-04-22 0 0.730 0.670 0.730 - - 0 0 - 0.724 0.665 0.724 - - 0 - 0.00%
2020-04-21 0 0.730 0.680 0.730 0.670 0.730 195,000 132,850 0.6813 0.724 0.675 0.724 0.665 0.724 196,512 0.6760 -2.67%
2020-04-20 0 0.750 0.700 0.750 - - 0 0 - 0.744 0.695 0.744 - - 0 - 0.00%
2020-04-17 0 0.750 0.720 0.750 0.650 0.750 105,000 74,200 0.7067 0.744 0.714 0.744 0.645 0.744 105,814 0.7012 1.35%
2020-04-16 0 0.740 0.690 0.740 - - 0 0 - 0.734 0.685 0.734 - - 0 - 0.00%
2020-04-15 0 0.740 0.700 0.740 0.670 0.740 410,000 281,800 0.6873 0.734 0.695 0.734 0.665 0.734 413,178 0.6820 -6.33%
2020-04-14 0 0.790 0.740 0.800 - - 0 0 - 0.784 0.734 0.794 - - 0 - 0.00%
2020-04-09 0 0.790 0.730 0.790 - - 0 0 - 0.784 0.724 0.784 - - 0 - 0.00%
2020-04-08 0 0.790 0.730 0.800 - - 0 0 - 0.784 0.724 0.794 - - 0 - 0.00%
2020-04-07 0 0.790 0.710 0.800 0.760 0.790 15,000 11,700 0.7800 0.784 0.705 0.794 0.754 0.784 15,116 0.7740 8.22%
2020-04-06 0 0.730 0.670 0.760 - - 0 0 - 0.724 0.665 0.754 - - 0 - 0.00%
2020-04-03 0 0.730 0.630 0.760 - - 0 0 - 0.724 0.625 0.754 - - 0 - 0.00%
2020-04-02 0 0.730 0.690 0.750 - - 0 0 - 0.724 0.685 0.744 - - 0 - 0.00%
2020-04-01 0 0.730 0.690 0.750 0.730 0.730 5,000 3,650 0.7300 0.724 0.685 0.744 0.724 0.724 5,039 0.7244 -1.35%
2020-03-31 0 0.740 0.730 0.780 0.740 0.740 80,000 59,200 0.7400 0.734 0.724 0.774 0.734 0.734 80,620 0.7343 -6.33%
2020-03-30 0 0.790 0.730 0.790 0.790 0.790 30,000 23,700 0.7900 0.784 0.724 0.784 0.784 0.784 30,233 0.7839 1.28%
2020-03-27 0 0.780 0.710 0.790 0.700 0.780 35,000 24,950 0.7129 0.774 0.705 0.784 0.695 0.774 35,271 0.7074 6.85%
2020-03-26 0 0.730 0.710 0.780 - - 0 0 - 0.724 0.705 0.774 - - 0 - 0.00%
2020-03-25 0 0.730 0.730 0.780 0.730 0.790 85,000 66,200 0.7788 0.724 0.724 0.774 0.724 0.784 85,659 0.7728 0.00%
2020-03-24 0 0.730 0.630 0.770 0.730 0.730 40,000 29,200 0.7300 0.724 0.625 0.764 0.724 0.724 40,310 0.7244 0.00%
2020-03-23 0 0.730 0.650 0.730 0.680 0.740 210,000 153,550 0.7312 0.724 0.645 0.724 0.675 0.734 211,628 0.7256 -1.35%
2020-03-20 0 0.740 0.580 0.780 - - 0 0 - 0.734 0.576 0.774 - - 0 - 0.00%
2020-03-19 0 0.740 0.690 0.740 - - 0 0 - 0.734 0.685 0.734 - - 0 - -1.33%
2020-03-18 0 0.750 0.710 0.750 0.740 0.770 425,000 319,650 0.7521 0.744 0.705 0.744 0.734 0.764 428,295 0.7463 -5.06%
2020-03-17 0 0.790 0.750 0.790 0.730 0.790 15,000 11,500 0.7667 0.784 0.744 0.784 0.724 0.784 15,116 0.7608 0.00%
2020-03-16 0 0.790 0.770 0.800 0.790 0.800 260,000 205,450 0.7902 0.784 0.764 0.794 0.784 0.794 262,016 0.7841 0.00%
2020-03-13 0 0.790 0.750 0.800 0.790 0.790 20,000 15,800 0.7900 0.784 0.744 0.794 0.784 0.784 20,155 0.7839 0.00%
2020-03-12 0 0.790 0.750 0.790 0.750 0.790 35,000 27,200 0.7771 0.784 0.744 0.784 0.744 0.784 35,271 0.7712 0.00%
2020-03-11 0 0.790 0.760 0.790 0.760 0.800 135,000 105,750 0.7833 0.784 0.754 0.784 0.754 0.794 136,047 0.7773 0.00%
2020-03-10 0 0.790 0.760 0.790 0.720 0.800 90,000 68,800 0.7644 0.784 0.754 0.784 0.714 0.794 90,698 0.7586 0.00%
2020-03-09 0 0.790 0.750 0.800 0.730 0.800 110,000 86,800 0.7891 0.784 0.744 0.794 0.724 0.794 110,853 0.7830 1.28%
2020-03-06 0 0.780 0.760 0.800 0.730 0.800 110,000 86,050 0.7823 0.774 0.754 0.794 0.724 0.794 110,853 0.7763 -1.27%
2020-03-05 0 0.790 0.760 0.790 0.780 0.800 160,000 126,800 0.7925 0.784 0.754 0.784 0.774 0.794 161,240 0.7864 -2.47%
2020-03-04 0 0.810 0.780 0.820 0.780 0.820 75,000 59,450 0.7927 0.804 0.774 0.814 0.774 0.814 75,581 0.7866 1.25%
2020-03-03 0 0.800 0.780 0.800 0.780 0.820 390,000 312,750 0.8019 0.794 0.774 0.794 0.774 0.814 393,023 0.7958 3.90%
2020-03-02 0 0.770 0.580 0.900 - - 0 0 - 0.764 0.576 0.893 - - 0 - 0.00%
2020-02-28 0 0.770 0.750 0.800 - - 0 0 - 0.764 0.744 0.794 - - 0 - 0.00%
2020-02-27 0 0.770 0.720 0.850 - - 0 0 - 0.764 0.714 0.843 - - 0 - 0.00%
2020-02-26 0 0.770 0.580 1.000 - - 0 0 - 0.764 0.576 0.992 - - 0 - 0.00%
2020-02-25 0 0.770 0.580 0.820 - - 0 0 - 0.764 0.576 0.814 - - 0 - 0.00%
2020-02-24 0 0.770 0.570 1.000 - - 0 0 - 0.764 0.566 0.992 - - 0 - 0.00%
2020-02-21 0 0.770 0.570 1.000 - - 0 0 - 0.764 0.566 0.992 - - 0 - 0.00%
2020-02-20 0 0.770 0.600 0.830 - - 0 0 - 0.764 0.595 0.824 - - 0 - 0.00%
2020-02-19 0 0.770 0.600 1.000 - - 0 0 - 0.764 0.595 0.992 - - 0 - 0.00%
2020-02-18 0 0.770 0.760 0.840 - - 0 0 - 0.764 0.754 0.834 - - 0 - 0.00%
2020-02-17 0 0.770 0.770 0.850 0.770 0.770 80,000 61,600 0.7700 0.764 0.764 0.843 0.764 0.764 80,620 0.7641 -1.28%
2020-02-14 0 0.780 0.770 0.830 - - 0 0 - 0.774 0.764 0.824 - - 0 - 0.00%
2020-02-13 0 0.780 0.780 0.800 0.770 0.860 385,000 320,250 0.8318 0.774 0.774 0.794 0.764 0.853 387,984 0.8254 -2.50%
2020-02-12 0 0.800 0.760 0.800 - - 0 0 - 0.794 0.754 0.794 - - 0 - -1.23%
2020-02-11 0 0.810 0.760 0.810 - - 0 0 - 0.804 0.754 0.804 - - 0 - 0.00%
2020-02-10 0 0.810 0.780 0.810 0.800 0.810 25,000 20,200 0.8080 0.804 0.774 0.804 0.794 0.804 25,194 0.8018 0.00%
2020-02-07 0 0.810 0.580 0.880 - - 0 0 - 0.804 0.576 0.873 - - 0 - 0.00%
2020-02-06 0 0.810 0.710 0.880 - - 0 0 - 0.804 0.705 0.873 - - 0 - 0.00%
2020-02-05 0 0.810 0.700 0.810 0.810 0.890 15,000 12,950 0.8633 0.804 0.695 0.804 0.804 0.883 15,116 0.8567 6.58%
2020-02-04 0 0.760 0.580 0.810 0.760 0.760 5,000 3,800 0.7600 0.754 0.576 0.804 0.754 0.754 5,039 0.7542 -1.30%
2020-02-03 0 0.770 0.760 1.280 0.770 0.780 130,000 100,400 0.7723 0.764 0.754 1.270 0.764 0.774 131,008 0.7664 -1.28%
2020-01-31 0 0.780 0.770 0.890 0.730 0.790 40,000 30,800 0.7700 0.774 0.764 0.883 0.724 0.784 40,310 0.7641 1.30%
2020-01-30 0 0.770 0.700 0.820 - - 0 0 - 0.764 0.695 0.814 - - 0 - 0.00%
2020-01-29 0 0.770 0.690 0.950 - - 0 0 - 0.764 0.685 0.943 - - 0 - 0.00%
2020-01-24 0 0.770 0.770 0.810 0.770 0.780 100,000 77,900 0.7790 0.764 0.764 0.804 0.764 0.774 100,775 0.7730 -4.94%
2020-01-23 0 0.810 0.770 0.810 - - 0 0 - 0.804 0.764 0.804 - - 0 - 0.00%
2020-01-22 0 0.810 0.770 0.810 0.810 0.810 10,000 8,100 0.8100 0.804 0.764 0.804 0.804 0.804 10,078 0.8038 3.85%
2020-01-21 0 0.780 0.770 0.800 0.770 0.800 370,000 288,650 0.7801 0.774 0.764 0.794 0.764 0.794 372,868 0.7741 -1.27%
2020-01-20 0 0.790 0.780 0.810 0.780 0.810 115,000 90,700 0.7887 0.784 0.774 0.804 0.774 0.804 115,891 0.7826 0.00%
2020-01-17 0 0.790 0.780 0.800 0.780 0.800 430,000 339,300 0.7891 0.784 0.774 0.794 0.774 0.794 433,333 0.7830 0.00%
2020-01-16 0 0.790 0.780 0.790 0.790 0.850 110,000 88,300 0.8027 0.784 0.774 0.784 0.784 0.843 110,853 0.7966 -1.25%
2020-01-15 0 0.800 0.770 0.850 0.800 0.800 20,000 16,000 0.8000 0.794 0.764 0.843 0.794 0.794 20,155 0.7938 2.56%
2020-01-14 0 0.780 0.770 0.820 0.780 0.810 80,000 63,950 0.7994 0.774 0.764 0.814 0.774 0.804 80,620 0.7932 -2.50%
2020-01-13 0 0.800 0.800 0.880 0.800 0.850 40,000 32,500 0.8125 0.794 0.794 0.873 0.794 0.843 40,310 0.8063 0.00%
2020-01-10 0 0.800 0.790 0.890 0.800 0.800 90,000 72,000 0.8000 0.794 0.784 0.883 0.794 0.794 90,698 0.7938 0.00%
2020-01-09 0 0.800 0.800 0.850 0.800 0.800 105,000 84,000 0.8000 0.794 0.794 0.843 0.794 0.794 105,814 0.7938 0.00%
2020-01-08 0 0.800 0.780 0.830 0.780 0.800 325,000 257,400 0.7920 0.794 0.774 0.824 0.774 0.794 327,519 0.7859 0.00%
2020-01-07 0 0.800 0.780 0.830 0.760 0.800 530,000 418,650 0.7899 0.794 0.774 0.824 0.754 0.794 534,109 0.7838 6.67%
2020-01-06 0 0.750 0.740 0.750 0.750 0.770 310,000 233,250 0.7524 0.744 0.734 0.744 0.744 0.764 312,403 0.7466 -6.25%
2020-01-03 0 0.800 0.770 0.800 0.790 0.800 30,000 23,750 0.7917 0.794 0.764 0.794 0.784 0.794 30,233 0.7856 1.27%
2020-01-02 0 0.790 0.770 0.820 0.730 0.890 360,000 284,050 0.7890 0.784 0.764 0.814 0.724 0.883 362,791 0.7830 -8.14%
2019-12-31 0 0.860 0.840 0.900 - - 0 0 - 0.853 0.834 0.893 - - 0 - 0.00%
2019-12-30 0 0.860 0.860 0.900 0.850 0.920 545,000 485,200 0.8903 0.853 0.853 0.893 0.843 0.913 549,225 0.8834 -20.37%
2019-12-27 0 1.080 0.770 - 0.800 1.510 110,000 97,650 0.8877 1.072 0.764 - 0.794 1.498 110,853 0.8809 35.00%
2019-12-24 0 0.800 0.750 0.820 0.800 0.800 50,000 40,000 0.8000 0.794 0.744 0.814 0.794 0.794 50,388 0.7938 0.00%
2019-12-23 0 0.800 0.780 0.820 0.800 0.820 80,000 64,600 0.8075 0.794 0.774 0.814 0.794 0.814 80,620 0.8013 0.00%
2019-12-20 0 0.800 0.770 0.800 0.790 0.830 270,000 215,050 0.7965 0.794 0.764 0.794 0.784 0.824 272,093 0.7904 0.00%
2019-12-19 0 0.800 0.800 0.860 0.770 0.990 260,000 211,700 0.8142 0.794 0.794 0.853 0.764 0.982 262,016 0.8080 2.56%
2019-12-18 0 0.780 0.750 0.800 0.780 0.780 10,000 7,800 0.7800 0.774 0.744 0.794 0.774 0.774 10,078 0.7740 -2.50%
2019-12-17 0 0.800 0.780 0.830 0.800 0.810 86,250 69,225 0.8026 0.794 0.774 0.824 0.794 0.804 86,919 0.7964 0.00%
2019-12-16 0 0.800 0.750 0.800 0.800 0.800 50,000 40,000 0.8000 0.794 0.744 0.794 0.794 0.794 50,388 0.7938 2.56%
2019-12-13 0 0.780 0.760 0.780 - - 0 0 - 0.774 0.754 0.774 - - 0 - -2.50%
2019-12-12 0 0.800 0.760 0.800 0.800 0.810 150,000 120,500 0.8033 0.794 0.754 0.794 0.794 0.804 151,163 0.7972 2.56%
2019-12-11 0 0.780 0.760 0.780 - - 0 0 - 0.774 0.754 0.774 - - 0 - -2.50%
2019-12-10 0 0.800 0.750 0.800 - - 0 0 - 0.794 0.744 0.794 - - 0 - 0.00%
2019-12-09 0 0.800 0.760 0.800 0.800 0.800 100,000 80,000 0.8000 0.794 0.754 0.794 0.794 0.794 100,775 0.7938 0.00%
2019-12-06 0 0.800 0.800 0.810 0.800 0.800 45,000 36,000 0.8000 0.794 0.794 0.804 0.794 0.794 45,349 0.7938 0.00%
2019-12-05 0 0.800 0.760 0.900 - - 0 0 - 0.794 0.754 0.893 - - 0 - 0.00%
2019-12-04 0 0.800 0.760 0.810 0.750 0.810 150,000 119,450 0.7963 0.794 0.754 0.804 0.744 0.804 151,163 0.7902 0.00%
2019-12-03 0 0.800 0.750 0.900 - - 0 0 - 0.794 0.744 0.893 - - 0 - 0.00%
2019-12-02 0 0.800 0.740 0.800 - - 0 0 - 0.794 0.734 0.794 - - 0 - 0.00%
2019-11-29 0 0.800 0.750 0.800 0.790 0.800 100,000 79,850 0.7985 0.794 0.744 0.794 0.784 0.794 100,775 0.7924 0.00%
2019-11-28 0 0.800 0.800 0.900 0.800 0.810 80,000 64,200 0.8025 0.794 0.794 0.893 0.794 0.804 80,620 0.7963 0.00%
2019-11-27 0 0.800 0.750 0.800 0.800 0.800 115,000 92,000 0.8000 0.794 0.744 0.794 0.794 0.794 115,891 0.7938 0.00%
2019-11-26 0 0.800 0.760 0.800 0.780 0.800 265,000 210,150 0.7930 0.794 0.754 0.794 0.774 0.794 267,054 0.7869 0.00%
2019-11-25 0 0.800 0.800 - 0.800 0.800 30,000 24,000 0.8000 0.794 0.794 - 0.794 0.794 30,233 0.7938 0.00%
2019-11-22 0 0.800 0.800 1.080 - - 0 0 - 0.794 0.794 1.072 - - 0 - 0.00%
2019-11-21 0 0.800 0.800 1.090 - - 0 0 - 0.794 0.794 1.082 - - 0 - 0.00%
2019-11-20 0 0.800 0.800 1.090 - - 0 0 - 0.794 0.794 1.082 - - 0 - 0.00%
2019-11-19 0 0.800 0.800 1.090 0.800 0.810 35,000 28,050 0.8014 0.794 0.794 1.082 0.794 0.804 35,271 0.7953 -1.23%
2019-11-18 0 0.810 0.800 0.810 0.800 0.810 115,000 92,150 0.8013 0.804 0.794 0.804 0.794 0.804 115,891 0.7951 1.25%
2019-11-15 0 0.800 0.800 0.850 0.780 0.810 175,000 139,800 0.7989 0.794 0.794 0.843 0.774 0.804 176,357 0.7927 0.00%
2019-11-14 0 0.800 0.720 0.800 0.790 0.800 100,000 79,800 0.7980 0.794 0.714 0.794 0.784 0.794 100,775 0.7919 0.00%
2019-11-13 0 0.800 0.750 0.800 0.790 0.800 100,000 79,450 0.7945 0.794 0.744 0.794 0.784 0.794 100,775 0.7884 0.00%
2019-11-12 0 0.800 0.800 0.820 0.780 0.790 30,000 23,500 0.7833 0.794 0.794 0.814 0.774 0.784 30,233 0.7773 0.00%
2019-11-11 0 0.800 0.790 1.090 0.790 0.800 10,000 7,950 0.7950 0.794 0.784 1.082 0.784 0.794 10,078 0.7889 0.00%
2019-11-08 0 0.800 0.750 0.800 - - 0 0 - 0.794 0.744 0.794 - - 0 - 0.00%
2019-11-07 0 0.800 0.740 0.800 0.800 0.800 20,000 16,000 0.8000 0.794 0.734 0.794 0.794 0.794 20,155 0.7938 1.27%
2019-11-06 0 0.790 0.790 0.850 0.790 0.820 45,000 36,150 0.8033 0.784 0.784 0.843 0.784 0.814 45,349 0.7972 1.28%
2019-11-05 0 0.780 0.760 1.070 0.780 0.780 40,000 31,200 0.7800 0.774 0.754 1.062 0.774 0.774 40,310 0.7740 -2.50%
2019-11-04 0 0.800 0.750 0.800 - - 0 0 - 0.794 0.744 0.794 - - 0 - -2.44%
2019-11-01 0 0.820 0.800 0.830 0.740 0.820 50,000 38,550 0.7710 0.814 0.794 0.824 0.734 0.814 50,388 0.7651 1.23%
2019-10-31 0 0.810 0.740 0.810 - - 0 0 - 0.804 0.734 0.804 - - 0 - 0.00%
2019-10-30 0 0.810 0.740 1.000 - - 0 0 - 0.804 0.734 0.992 - - 0 - 0.00%
2019-10-29 0 0.810 0.740 1.070 - - 0 0 - 0.804 0.734 1.062 - - 0 - 0.00%
2019-10-28 0 0.810 0.760 0.810 - - 0 0 - 0.804 0.754 0.804 - - 0 - 0.00%
2019-10-25 0 0.810 0.780 0.980 - - 0 0 - 0.804 0.774 0.972 - - 0 - 0.00%
2019-10-24 0 0.810 0.810 1.080 0.810 0.820 110,000 90,150 0.8195 0.804 0.804 1.072 0.804 0.814 110,853 0.8132 2.53%
2019-10-23 0 0.790 0.780 0.990 - - 0 0 - 0.784 0.774 0.982 - - 0 - 0.00%
2019-10-22 0 0.790 0.780 0.850 0.790 0.790 110,000 86,900 0.7900 0.784 0.774 0.843 0.784 0.784 110,853 0.7839 -1.25%
2019-10-21 0 0.800 0.800 0.850 0.710 0.800 720,000 540,850 0.7512 0.794 0.794 0.843 0.705 0.794 725,581 0.7454 -5.88%
2019-10-18 0 0.850 0.780 0.850 0.830 0.850 100,000 83,750 0.8375 0.843 0.774 0.843 0.824 0.843 100,775 0.8311 3.66%
2019-10-17 0 0.820 0.760 0.820 0.820 0.820 25,000 20,500 0.8200 0.814 0.754 0.814 0.814 0.814 25,194 0.8137 -1.20%
2019-10-16 0 0.830 0.770 0.830 0.800 0.840 135,000 110,600 0.8193 0.824 0.764 0.824 0.794 0.834 136,047 0.8130 3.75%
2019-10-15 0 0.800 0.750 0.800 0.740 0.800 30,000 23,400 0.7800 0.794 0.744 0.794 0.734 0.794 30,233 0.7740 -3.61%
2019-10-14 0 0.830 0.750 0.840 - - 0 0 - 0.824 0.744 0.834 - - 0 - 0.00%
2019-10-11 0 0.830 0.800 0.830 0.800 0.840 85,000 68,800 0.8094 0.824 0.794 0.824 0.794 0.834 85,659 0.8032 3.75%
2019-10-10 0 0.800 0.580 0.800 0.790 0.800 305,000 243,600 0.7987 0.794 0.576 0.794 0.784 0.794 307,364 0.7925 0.00%
2019-10-09 0 0.800 0.800 0.900 0.790 0.790 50,000 39,500 0.7900 0.794 0.794 0.893 0.784 0.784 50,388 0.7839 0.00%
2019-10-08 0 0.800 0.740 0.900 - - 0 0 - 0.794 0.734 0.893 - - 0 - 0.00%
2019-10-04 0 0.800 0.730 0.850 - - 0 0 - 0.794 0.724 0.843 - - 0 - 0.00%
2019-10-03 0 0.800 0.740 0.900 - - 0 0 - 0.794 0.734 0.893 - - 0 - 0.00%
2019-10-02 0 0.800 0.750 1.050 - - 0 0 - 0.794 0.744 1.042 - - 0 - 0.00%
2019-09-30 0 0.800 0.740 1.050 - - 0 0 - 0.794 0.734 1.042 - - 0 - 0.00%
2019-09-27 0 0.800 0.800 0.830 0.710 0.800 55,000 40,700 0.7400 0.794 0.794 0.824 0.705 0.794 55,426 0.7343 2.56%
2019-09-26 0 0.780 0.770 1.050 0.760 0.780 130,000 99,600 0.7662 0.774 0.764 1.042 0.754 0.774 131,008 0.7603 -2.50%
2019-09-25 0 0.800 0.740 1.050 - - 0 0 - 0.794 0.734 1.042 - - 0 - 0.00%
2019-09-24 0 0.800 0.740 0.840 - - 0 0 - 0.794 0.734 0.834 - - 0 - 0.00%
2019-09-23 0 0.800 0.570 0.810 - - 0 0 - 0.794 0.566 0.804 - - 0 - 0.00%
2019-09-20 0 0.800 0.580 0.840 - - 0 0 - 0.794 0.576 0.834 - - 0 - 0.00%
2019-09-19 0 0.800 0.720 0.840 - - 0 0 - 0.794 0.714 0.834 - - 0 - 0.00%
2019-09-18 0 0.800 0.750 0.840 - - 0 0 - 0.794 0.744 0.834 - - 0 - 0.00%
2019-09-17 0 0.800 0.800 0.810 0.750 0.750 30,000 22,500 0.7500 0.794 0.794 0.804 0.744 0.744 30,233 0.7442 6.67%
2019-09-16 0 0.750 0.690 0.830 - - 0 0 - 0.744 0.685 0.824 - - 0 - 0.00%
2019-09-13 0 0.750 0.750 0.830 0.680 0.750 30,000 21,700 0.7233 0.744 0.744 0.824 0.675 0.744 30,233 0.7178 -10.71%
2019-09-12 0 0.840 0.570 0.840 0.840 0.840 20,000 16,800 0.8400 0.834 0.566 0.834 0.834 0.834 20,155 0.8335 0.00%
2019-09-11 0 0.840 0.570 0.840 0.840 0.840 90,000 75,600 0.8400 0.834 0.566 0.834 0.834 0.834 90,698 0.8335 1.20%
2019-09-10 0 0.830 0.570 0.840 0.830 0.830 50,000 41,500 0.8300 0.824 0.566 0.834 0.824 0.824 50,388 0.8236 2.47%
2019-09-09 0 0.810 0.810 1.000 - - 0 0 - 0.804 0.804 0.992 - - 0 - 1.25%
2019-09-06 0 0.800 0.800 0.850 0.700 0.800 10,000 7,500 0.7500 0.794 0.794 0.843 0.695 0.794 10,078 0.7442 -4.76%
2019-09-05 0 0.840 0.750 0.840 0.830 0.840 350,000 292,900 0.8369 0.834 0.744 0.834 0.824 0.834 352,713 0.8304 9.09%
2019-09-04 0 0.770 0.760 0.840 0.770 0.800 310,000 242,850 0.7834 0.764 0.754 0.834 0.764 0.794 312,403 0.7774 -8.33%
2019-09-03 0 0.840 0.770 0.850 0.780 0.850 260,000 210,450 0.8094 0.834 0.764 0.843 0.774 0.843 262,016 0.8032 0.00%
2019-09-02 0 0.840 0.810 0.850 0.840 0.850 300,000 254,000 0.8467 0.834 0.804 0.843 0.834 0.843 302,326 0.8402 -7.69%
2019-08-30 0 0.910 0.770 1.090 0.900 0.910 102,125 92,093 0.9018 0.903 0.764 1.082 0.893 0.903 102,917 0.8948 1.11%
2019-08-29 0 0.900 0.740 0.950 0.760 0.900 310,000 258,000 0.8323 0.893 0.734 0.943 0.754 0.893 312,403 0.8259 8.43%
2019-08-28 0 0.830 0.700 0.830 - - 0 0 - 0.824 0.695 0.824 - - 0 - -1.19%
2019-08-27 0 0.840 0.740 0.840 0.840 0.840 270,000 226,800 0.8400 0.834 0.734 0.834 0.834 0.834 272,093 0.8335 1.20%
2019-08-26 0 0.830 0.680 0.830 0.820 0.830 125,000 102,950 0.8236 0.824 0.675 0.824 0.814 0.824 125,969 0.8173 3.75%
2019-08-23 0 0.800 0.740 0.850 - - 0 0 - 0.794 0.734 0.843 - - 0 - 0.00%
2019-08-22 0 0.800 0.800 0.810 0.800 0.800 1,190,000 952,000 0.8000 0.794 0.794 0.804 0.794 0.794 1,199,225 0.7938 -5.88%
2019-08-21 0 0.850 0.800 0.850 0.800 0.850 80,000 64,500 0.8063 0.843 0.794 0.843 0.794 0.843 80,620 0.8000 6.25%
2019-08-20 0 0.800 0.800 0.840 0.800 0.800 490,000 399,200 0.8147 0.794 0.794 0.834 0.794 0.794 493,798 0.8084 11.11%
2019-08-19 0 0.720 0.720 0.850 - - 0 0 - 0.714 0.714 0.843 - - 0 - 0.00%
2019-08-16 0 0.720 0.680 0.850 0.720 0.720 85,000 61,200 0.7200 0.714 0.675 0.843 0.714 0.714 85,659 0.7145 -2.70%
2019-08-15 0 0.740 0.740 0.850 0.740 0.740 10,000 7,400 0.7400 0.734 0.734 0.843 0.734 0.734 10,078 0.7343 0.00%
2019-08-14 0 0.740 0.740 0.800 - - 0 0 - 0.734 0.734 0.794 - - 0 - 2.78%
2019-08-13 0 0.720 0.720 0.800 0.710 0.720 10,000 7,150 0.7150 0.714 0.714 0.794 0.705 0.714 10,078 0.7095 -8.86%
2019-08-12 0 0.790 0.790 0.850 - - 0 0 - 0.784 0.784 0.843 - - 0 - 0.00%
2019-08-09 0 0.790 0.680 0.860 - - 0 0 - 0.784 0.675 0.853 - - 0 - 0.00%
2019-08-08 0 0.790 0.710 0.850 - - 0 0 - 0.784 0.705 0.843 - - 0 - 0.00%
2019-08-07 0 0.790 0.790 0.850 - - 0 0 - 0.784 0.784 0.843 - - 0 - 0.00%
2019-08-06 0 0.790 0.690 0.840 0.790 0.790 10,000 7,900 0.7900 0.784 0.685 0.834 0.784 0.784 10,078 0.7839 -2.47%
2019-08-05 0 0.810 0.770 0.820 0.730 0.810 380,000 281,900 0.7418 0.804 0.764 0.814 0.724 0.804 382,946 0.7361 3.85%
2019-08-02 0 0.780 0.690 0.800 - - 190,000 148,200 0.7800 0.774 0.685 0.794 - - 191,473 0.7740 0.00%
2019-08-01 0 0.780 0.700 0.780 0.720 0.850 75,000 58,250 0.7767 0.774 0.695 0.774 0.714 0.843 75,581 0.7707 2.63%
2019-07-31 0 0.760 0.710 0.880 - - 0 0 - 0.754 0.705 0.873 - - 0 - 0.00%
2019-07-30 0 0.760 0.750 0.800 0.750 0.820 735,000 563,400 0.7665 0.754 0.744 0.794 0.744 0.814 740,698 0.7606 -10.59%
2019-07-29 0 0.850 0.780 0.880 0.850 0.860 15,000 12,800 0.8533 0.843 0.774 0.873 0.843 0.853 15,116 0.8468 4.94%
2019-07-26 0 0.810 0.810 0.850 0.790 0.850 715,000 570,600 0.7980 0.804 0.804 0.843 0.784 0.843 720,543 0.7919 -5.81%
2019-07-25 0 0.860 0.780 0.870 - - 0 0 - 0.853 0.774 0.863 - - 0 - 0.00%
2019-07-24 0 0.860 0.810 0.860 0.810 0.870 665,000 545,550 0.8204 0.853 0.804 0.853 0.804 0.863 670,155 0.8141 1.18%
2019-07-23 0 0.850 0.700 1.030 - - 0 0 - 0.843 0.695 1.022 - - 0 - 0.00%
2019-07-22 0 0.850 0.770 1.020 - - 0 0 - 0.843 0.764 1.012 - - 0 - 0.00%
2019-07-19 0 0.850 0.790 1.000 - - 0 0 - 0.843 0.784 0.992 - - 0 - 0.00%
2019-07-18 0 0.850 0.850 0.920 0.780 0.870 675,000 546,900 0.8102 0.843 0.843 0.913 0.774 0.863 680,233 0.8040 -3.41%
2019-07-17 0 0.880 0.880 0.900 0.880 0.880 50,000 44,000 0.8800 0.873 0.873 0.893 0.873 0.873 50,388 0.8732 -2.22%
2019-07-16 0 0.900 0.890 0.900 0.860 0.900 45,000 39,100 0.8689 0.893 0.883 0.893 0.853 0.893 45,349 0.8622 4.65%
2019-07-15 0 0.860 0.860 0.920 0.860 0.930 460,000 396,300 0.8615 0.853 0.853 0.913 0.853 0.923 463,566 0.8549 -2.27%
2019-07-12 0 0.880 0.880 0.900 0.680 0.950 605,000 428,800 0.7088 0.873 0.873 0.893 0.675 0.943 609,690 0.7033 -7.37%
2019-07-11 0 0.950 0.720 1.010 - - 0 0 - 0.943 0.714 1.002 - - 0 - 0.00%
2019-07-10 0 0.950 0.800 0.950 - - 0 0 - 0.943 0.794 0.943 - - 0 - 0.00%
2019-07-09 0 0.950 0.780 1.020 - - 0 0 - 0.943 0.774 1.012 - - 0 - 0.00%
2019-07-08 0 0.950 0.840 1.010 - - 0 0 - 0.943 0.834 1.002 - - 0 - 0.00%
2019-07-05 0 0.950 0.810 1.030 - - 0 0 - 0.943 0.804 1.022 - - 0 - 0.00%
2019-07-04 0 0.950 0.820 0.950 - - 0 0 - 0.943 0.814 0.943 - - 0 - 0.00%
2019-07-03 0 0.950 0.720 1.030 - - 0 0 - 0.943 0.714 1.022 - - 0 - 0.00%
2019-07-02 0 0.950 0.860 0.950 - - 0 0 - 0.943 0.853 0.943 - - 0 - 0.00%
2019-06-28 0 0.950 0.860 0.970 - - 0 0 - 0.943 0.853 0.963 - - 0 - 0.00%
2019-06-27 0 0.950 0.850 0.970 - - 0 0 - 0.943 0.843 0.963 - - 0 - 0.00%
2019-06-26 0 0.950 0.860 0.970 - - 0 0 - 0.943 0.853 0.963 - - 0 - 0.00%
2019-06-25 0 0.950 0.710 0.970 0.950 0.970 20,000 19,100 0.9550 0.943 0.705 0.963 0.943 0.963 20,155 0.9477 -2.06%
2019-06-24 0 0.970 0.950 0.970 - - 0 0 - 0.963 0.943 0.963 - - 0 - 0.00%
2019-06-21 0 0.970 0.860 0.990 - - 0 0 - 0.963 0.853 0.982 - - 0 - 0.00%
2019-06-20 0 0.970 0.800 0.990 - - 0 0 - 0.963 0.794 0.982 - - 0 - 0.00%
2019-06-19 0 0.970 0.710 0.990 - - 0 0 - 0.963 0.705 0.982 - - 0 - 0.00%
2019-06-18 0 0.970 0.960 0.990 0.960 0.990 40,000 39,000 0.9750 0.963 0.953 0.982 0.953 0.982 40,310 0.9675 -2.02%
2019-06-17 0 0.990 0.800 0.990 - - 0 0 - 0.982 0.794 0.982 - - 0 - -1.00%
2019-06-14 0 1.000 0.720 1.030 - - 0 0 - 0.992 0.714 1.022 - - 0 - 0.00%
2019-06-13 0 1.000 0.720 1.010 - - 0 0 - 0.992 0.714 1.002 - - 0 - 0.00%
2019-06-12 0 1.000 0.840 1.000 - - 0 0 - 0.992 0.834 0.992 - - 0 - 0.00%
2019-06-11 0 1.000 0.810 1.020 - - 0 0 - 0.992 0.804 1.012 - - 0 - 0.00%
2019-06-10 0 1.000 0.870 1.000 - - 0 0 - 0.992 0.863 0.992 - - 0 - 0.00%
2019-06-06 0 1.000 0.720 1.070 - - 0 0 - 0.992 0.714 1.062 - - 0 - 0.00%
2019-06-05 0 1.000 0.810 1.090 - - 0 0 - 0.992 0.804 1.082 - - 0 - 0.00%
2019-06-04 0 1.000 0.800 1.090 - - 0 0 - 0.992 0.794 1.082 - - 0 - 0.00%
2019-06-03 0 1.000 0.900 1.000 - - 0 0 - 0.992 0.893 0.992 - - 0 - 0.00%
2019-05-31 0 1.000 0.850 1.080 - - 5,000 5,350 1.0700 0.992 0.843 1.072 - - 5,039 1.0618 0.00%
2019-05-30 0 1.000 0.900 1.000 - - 0 0 - 0.992 0.893 0.992 - - 0 - 0.00%
2019-05-29 0 1.000 0.900 1.000 - - 0 0 - 0.992 0.893 0.992 - - 0 - 0.00%
2019-05-28 0 1.000 0.910 1.000 0.990 1.000 25,000 24,800 0.9920 0.992 0.903 0.992 0.982 0.992 25,194 0.9844 0.00%
2019-05-27 0 1.000 0.900 1.000 1.000 1.010 30,000 30,100 1.0033 0.992 0.893 0.992 0.992 1.002 30,233 0.9956 0.00%
2019-05-24 0 1.000 0.720 1.090 - - 0 0 - 0.992 0.714 1.082 - - 0 - 0.00%
2019-05-23 0 1.000 0.720 1.090 - - 0 0 - 0.992 0.714 1.082 - - 0 - 0.00%
2019-05-22 0 1.000 0.900 1.090 - - 0 0 - 0.992 0.893 1.082 - - 0 - 0.00%
2019-05-21 0 1.000 0.790 1.090 - - 0 0 - 0.992 0.784 1.082 - - 0 - 0.00%
2019-05-20 0 1.000 0.920 1.000 - - 0 0 - 0.992 0.913 0.992 - - 0 - 0.00%
2019-05-17 0 1.000 0.930 1.000 1.000 1.000 65,000 65,000 1.0000 0.992 0.923 0.992 0.992 0.992 65,504 0.9923 5.26%
2019-05-16 0 0.950 0.910 1.000 0.940 0.950 35,000 33,200 0.9486 0.943 0.903 0.992 0.933 0.943 35,271 0.9413 3.26%
2019-05-15 0 0.920 0.920 0.970 - - 0 0 - 0.913 0.913 0.963 - - 0 - 0.00%
2019-05-14 0 0.920 0.910 1.000 - - 0 0 - 0.913 0.903 0.992 - - 0 - 0.00%
2019-05-10 0 0.920 0.910 1.000 - - 0 0 - 0.913 0.903 0.992 - - 0 - 0.00%
2019-05-09 0 0.920 0.920 1.000 0.910 0.910 5,000 4,550 0.9100 0.913 0.913 0.992 0.903 0.903 5,039 0.9030 -7.07%
2019-05-08 0 0.990 0.920 1.000 0.990 0.990 10,000 9,900 0.9900 0.982 0.913 0.992 0.982 0.982 10,078 0.9824 6.45%
2019-05-07 0 0.930 0.930 1.000 0.920 0.920 15,000 13,800 0.9200 0.923 0.923 0.992 0.913 0.913 15,116 0.9129 0.00%
2019-05-06 0 0.930 0.930 0.990 0.930 1.050 15,000 14,550 0.9700 0.923 0.923 0.982 0.923 1.042 15,116 0.9625 -7.92%
2019-05-03 0 1.010 0.910 1.030 - - 0 0 - 1.002 0.903 1.022 - - 0 - 0.00%
2019-05-02 0 1.010 0.920 1.010 - - 0 0 - 1.002 0.913 1.002 - - 0 - 0.00%
2019-04-30 0 1.010 0.920 1.020 - - 0 0 - 1.002 0.913 1.012 - - 0 - 0.00%
2019-04-29 0 1.010 0.910 1.010 - - 0 0 - 1.002 0.903 1.002 - - 0 - 0.00%
2019-04-26 0 1.010 0.920 1.020 - - 0 0 - 1.002 0.913 1.012 - - 0 - 0.00%
2019-04-25 0 1.010 0.930 1.030 - - 0 0 - 1.002 0.923 1.022 - - 0 - 0.00%
2019-04-24 0 1.010 0.920 1.020 - - 0 0 - 1.002 0.913 1.012 - - 0 - 0.00%
2019-04-23 0 1.010 0.930 1.010 - - 0 0 - 1.002 0.923 1.002 - - 0 - 0.00%
2019-04-18 0 1.010 0.960 1.010 - - 0 0 - 1.002 0.953 1.002 - - 0 - 0.00%
2019-04-17 0 1.010 0.940 1.010 1.010 1.010 75,000 75,750 1.0100 1.002 0.933 1.002 1.002 1.002 75,581 1.0022 1.00%
2019-04-16 0 1.000 0.930 1.000 - - 0 0 - 0.992 0.923 0.992 - - 0 - -1.96%
2019-04-15 0 1.020 0.950 1.030 1.020 1.020 25,000 25,100 1.0040 1.012 0.943 1.022 1.012 1.012 25,194 0.9963 2.00%
2019-04-12 0 1.000 0.920 1.030 - - 0 0 - 0.992 0.913 1.022 - - 0 - 0.00%
2019-04-11 0 1.000 0.960 1.030 - - 0 0 - 0.992 0.953 1.022 - - 0 - 0.00%
2019-04-10 0 1.000 0.980 1.020 1.000 1.000 35,000 35,000 1.0000 0.992 0.972 1.012 0.992 0.992 35,271 0.9923 0.00%
2019-04-09 0 1.000 1.000 1.040 1.000 1.030 90,000 90,350 1.0039 0.992 0.992 1.032 0.992 1.022 90,698 0.9962 -7.41%
2019-04-08 0 1.080 1.010 1.080 1.000 1.180 100,000 105,500 1.0550 1.072 1.002 1.072 0.992 1.171 100,775 1.0469 8.00%
2019-04-04 0 1.000 0.910 1.040 1.000 1.000 40,000 40,000 1.0000 0.992 0.903 1.032 0.992 0.992 40,310 0.9923 0.00%
2019-04-03 0 1.000 0.920 1.000 - - 0 0 - 0.992 0.913 0.992 - - 0 - -1.96%
2019-04-02 0 1.020 0.950 1.030 0.980 1.020 20,000 19,800 0.9900 1.012 0.943 1.022 0.972 1.012 20,155 0.9824 4.08%
2019-04-01 0 0.980 0.940 1.000 - - 0 0 - 0.972 0.933 0.992 - - 0 - 0.00%
2019-03-29 0 0.980 0.960 0.990 0.970 1.000 170,000 168,400 0.9906 0.972 0.953 0.982 0.963 0.992 171,318 0.9830 2.08%
2019-03-28 0 0.960 0.910 0.990 - - 0 0 - 0.953 0.903 0.982 - - 0 - 0.00%
2019-03-27 0 0.960 0.940 1.000 - - 0 0 - 0.953 0.933 0.992 - - 0 - 0.00%
2019-03-26 0 0.960 0.960 1.020 0.960 0.960 50,000 48,000 0.9600 0.953 0.953 1.012 0.953 0.953 50,388 0.9526 0.00%
2019-03-25 0 0.960 0.960 1.000 0.950 0.950 30,000 28,500 0.9500 0.953 0.953 0.992 0.943 0.943 30,233 0.9427 -4.00%
2019-03-22 0 1.000 1.000 1.010 1.000 1.000 65,000 65,000 1.0000 0.992 0.992 1.002 0.992 0.992 65,504 0.9923 0.00%
2019-03-21 0 1.000 0.970 1.000 1.000 1.000 30,000 30,000 1.0000 0.992 0.963 0.992 0.992 0.992 30,233 0.9923 -1.96%
2019-03-20 0 1.020 1.000 1.030 0.990 0.990 10,000 10,100 1.0100 1.012 0.992 1.022 0.982 0.982 10,078 1.0022 -0.97%
2019-03-19 0 1.030 1.000 1.030 - - 0 0 - 1.022 0.992 1.022 - - 0 - 0.00%
2019-03-18 0 1.030 0.990 1.030 1.030 1.030 30,000 30,900 1.0300 1.022 0.982 1.022 1.022 1.022 30,233 1.0221 0.00%
2019-03-15 0 1.030 1.000 1.030 - - 0 0 - 1.022 0.992 1.022 - - 0 - 0.00%
2019-03-14 0 1.030 1.000 1.040 1.030 1.030 15,000 15,450 1.0300 1.022 0.992 1.032 1.022 1.022 15,116 1.0221 0.00%
2019-03-13 0 1.030 1.000 1.030 1.040 1.060 10,000 10,500 1.0500 1.022 0.992 1.022 1.032 1.052 10,078 1.0419 3.00%
2019-03-12 0 1.000 0.980 1.080 1.000 1.060 420,000 427,200 1.0171 0.992 0.972 1.072 0.992 1.052 423,256 1.0093 -3.85%
2019-03-11 0 1.040 1.040 1.150 1.040 1.290 155,000 193,800 1.2503 1.032 1.032 1.141 1.032 1.280 156,202 1.2407 7.22%
2019-03-08 0 0.970 0.970 1.020 0.970 0.970 65,000 63,050 0.9700 0.963 0.963 1.012 0.963 0.963 65,504 0.9625 -3.96%
2019-03-07 0 1.010 1.000 1.030 - - 0 0 - 1.002 0.992 1.022 - - 0 - 0.00%
2019-03-06 0 1.010 1.010 1.050 1.010 1.010 30,000 30,300 1.0100 1.002 1.002 1.042 1.002 1.002 30,233 1.0022 -0.98%
2019-03-05 0 1.020 1.020 1.050 1.010 1.080 170,000 176,000 1.0353 1.012 1.012 1.042 1.002 1.072 171,318 1.0273 0.00%
2019-03-04 0 1.020 1.010 1.030 1.010 1.030 90,000 91,700 1.0189 1.012 1.002 1.022 1.002 1.022 90,698 1.0111 0.99%
2019-03-01 0 1.010 0.980 1.030 1.010 1.010 5,000 5,050 1.0100 1.002 0.972 1.022 1.002 1.002 5,039 1.0022 1.00%
2019-02-28 0 1.000 0.970 1.030 - - 0 0 - 0.992 0.963 1.022 - - 0 - 0.00%
2019-02-27 0 1.000 0.970 1.030 - - 0 0 - 0.992 0.963 1.022 - - 0 - 0.00%
2019-02-26 0 1.000 0.970 1.030 - - 0 0 - 0.992 0.963 1.022 - - 0 - 0.00%
2019-02-25 0 1.000 0.990 1.030 1.000 1.000 15,000 15,000 1.0000 0.992 0.982 1.022 0.992 0.992 15,116 0.9923 0.00%
2019-02-22 0 1.000 0.990 1.070 1.000 1.000 50,000 50,000 1.0000 0.992 0.982 1.062 0.992 0.992 50,388 0.9923 0.00%
2019-02-21 0 1.000 1.000 1.040 1.000 1.020 100,000 100,600 1.0060 0.992 0.992 1.032 0.992 1.012 100,775 0.9983 -2.91%
2019-02-20 0 1.030 1.010 1.080 - - 0 0 - 1.022 1.002 1.072 - - 0 - 0.00%
2019-02-19 0 1.030 1.030 1.080 1.030 1.040 20,000 20,650 1.0325 1.022 1.022 1.072 1.022 1.032 20,155 1.0246 0.00%
2019-02-18 0 1.030 1.000 1.080 - - 0 0 - 1.022 0.992 1.072 - - 0 - 0.00%
2019-02-15 0 1.030 1.020 1.060 0.980 1.100 325,000 346,900 1.0674 1.022 1.012 1.052 0.972 1.092 327,519 1.0592 0.98%
2019-02-14 0 1.020 1.020 1.060 1.020 1.060 50,000 52,200 1.0440 1.012 1.012 1.052 1.012 1.052 50,388 1.0360 -2.86%
2019-02-13 0 1.050 1.010 1.050 1.010 1.070 160,000 165,050 1.0316 1.042 1.002 1.042 1.002 1.062 161,240 1.0236 1.94%
2019-02-12 0 1.030 1.020 1.050 1.010 1.030 75,000 76,800 1.0240 1.022 1.012 1.042 1.002 1.022 75,581 1.0161 -6.36%
2019-02-11 0 1.100 1.000 1.100 - - 0 0 - 1.092 0.992 1.092 - - 0 - -2.65%
2019-02-08 0 1.130 1.010 1.160 0.880 1.170 85,000 86,000 1.0118 1.121 1.002 1.151 0.873 1.161 85,659 1.0040 3.67%
2019-02-04 0 1.090 1.000 1.100 - - 0 0 - 1.082 0.992 1.092 - - 0 - 0.00%
2019-02-01 0 1.090 1.020 1.090 - - 0 0 - 1.082 1.012 1.082 - - 0 - 0.00%
2019-01-31 0 1.090 1.010 1.160 - - 0 0 - 1.082 1.002 1.151 - - 0 - 0.00%
2019-01-30 0 1.090 1.010 1.160 - - 0 0 - 1.082 1.002 1.151 - - 0 - 0.00%
2019-01-29 0 1.090 0.980 1.160 - - 0 0 - 1.082 0.972 1.151 - - 0 - 0.00%
2019-01-28 0 1.090 1.010 1.090 - - 0 0 - 1.082 1.002 1.082 - - 0 - -2.68%
2019-01-25 0 1.120 1.000 1.120 1.140 1.190 110,000 130,450 1.1859 1.111 0.992 1.111 1.131 1.181 110,853 1.1768 6.67%
2019-01-24 0 1.050 0.990 1.100 - - 0 0 - 1.042 0.982 1.092 - - 0 - 0.00%
2019-01-23 0 1.050 0.970 1.080 - - 0 0 - 1.042 0.963 1.072 - - 0 - 0.00%
2019-01-22 0 1.050 1.050 1.100 1.050 1.050 45,000 47,250 1.0500 1.042 1.042 1.092 1.042 1.042 45,349 1.0419 1.94%
2019-01-21 0 1.030 0.990 1.030 - - 0 0 - 1.022 0.982 1.022 - - 0 - 0.00%
2019-01-18 0 1.030 1.000 1.100 1.030 1.030 10,000 10,300 1.0300 1.022 0.992 1.092 1.022 1.022 10,078 1.0221 0.00%
2019-01-17 0 1.030 1.030 1.060 1.030 1.030 20,000 20,600 1.0300 1.022 1.022 1.052 1.022 1.022 20,155 1.0221 -1.90%
2019-01-16 0 1.050 0.980 1.050 - - 0 0 - 1.042 0.972 1.042 - - 0 - -0.94%
2019-01-15 0 1.060 1.000 1.100 - - 0 0 - 1.052 0.992 1.092 - - 0 - 0.00%
2019-01-14 0 1.060 1.000 1.150 - - 0 0 - 1.052 0.992 1.141 - - 0 - 0.00%
2019-01-11 0 1.060 1.050 1.120 1.060 1.060 20,000 21,200 1.0600 1.052 1.042 1.111 1.052 1.052 20,155 1.0518 -1.85%
2019-01-10 0 1.080 1.030 1.080 1.030 1.080 25,000 26,000 1.0400 1.072 1.022 1.072 1.022 1.072 25,194 1.0320 5.88%
2019-01-09 0 1.020 1.020 1.100 - - 0 0 - 1.012 1.012 1.092 - - 0 - 0.00%
2019-01-08 0 1.020 1.020 1.050 1.020 1.020 15,000 15,300 1.0200 1.012 1.012 1.042 1.012 1.012 15,116 1.0122 -2.86%
2019-01-07 0 1.050 1.020 1.080 0.970 1.050 435,000 444,850 1.0226 1.042 1.012 1.072 0.963 1.042 438,372 1.0148 2.94%
2019-01-04 0 1.020 1.010 1.040 1.020 1.280 645,000 753,900 1.1688 1.012 1.002 1.032 1.012 1.270 650,000 1.1598 -6.42%
2019-01-03 0 1.090 1.000 1.090 1.010 1.100 50,000 52,150 1.0430 1.082 0.992 1.082 1.002 1.092 50,388 1.0350 9.00%
2019-01-02 0 1.000 1.000 1.090 1.000 1.000 5,000 5,000 1.0000 0.992 0.992 1.082 0.992 0.992 5,039 0.9923 -7.41%
2018-12-31 0 1.080 1.010 1.100 - - 0 0 - 1.072 1.002 1.092 - - 0 - 0.00%
2018-12-28 0 1.080 1.010 1.080 - - 0 0 - 1.072 1.002 1.072 - - 0 - -1.82%
2018-12-27 0 1.100 1.000 1.100 - - 0 0 - 1.092 0.992 1.092 - - 0 - 0.00%
2018-12-24 0 1.100 1.000 1.160 - - 0 0 - 1.092 0.992 1.151 - - 0 - 0.00%
2018-12-21 0 1.100 1.010 1.100 1.100 1.100 10,000 11,000 1.1000 1.092 1.002 1.092 1.092 1.092 10,078 1.0915 -5.17%
2018-12-20 0 1.160 1.000 1.160 - - 0 0 - 1.151 0.992 1.151 - - 0 - 0.00%
2018-12-19 0 1.160 1.000 1.160 - - 0 0 - 1.151 0.992 1.151 - - 0 - 0.00%
2018-12-18 0 1.160 1.010 1.160 - - 0 0 - 1.151 1.002 1.151 - - 0 - 0.00%
2018-12-17 0 1.160 1.000 1.160 - - 0 0 - 1.151 0.992 1.151 - - 0 - -0.85%
2018-12-14 0 1.170 1.000 1.170 - - 0 0 - 1.161 0.992 1.161 - - 0 - 0.00%
2018-12-13 0 1.170 1.000 1.180 - - 0 0 - 1.161 0.992 1.171 - - 0 - 0.00%
2018-12-12 0 1.170 1.000 1.170 - - 0 0 - 1.161 0.992 1.161 - - 0 - 0.00%
2018-12-11 0 1.170 1.010 1.170 - - 0 0 - 1.161 1.002 1.161 - - 0 - -0.85%
2018-12-10 0 1.180 1.000 1.180 1.100 1.190 90,000 104,000 1.1556 1.171 0.992 1.171 1.092 1.181 90,698 1.1467 7.27%
2018-12-07 0 1.100 1.010 1.100 - - 0 0 - 1.092 1.002 1.092 - - 0 - 0.00%
2018-12-06 0 1.100 1.010 1.100 - - 0 0 - 1.092 1.002 1.092 - - 0 - 0.00%
2018-12-05 0 1.100 1.010 1.100 - - 0 0 - 1.092 1.002 1.092 - - 0 - -1.79%
2018-12-04 0 1.120 1.030 1.180 - - 0 0 - 1.111 1.022 1.171 - - 0 - 0.00%
2018-12-03 0 1.120 1.120 1.180 1.120 1.120 5,000 5,600 1.1200 1.111 1.111 1.171 1.111 1.111 5,039 1.1114 1.82%
2018-11-30 0 1.100 1.000 1.180 - - 0 0 - 1.092 0.992 1.171 - - 0 - 0.00%
2018-11-29 0 1.100 1.000 1.180 - - 0 0 - 1.092 0.992 1.171 - - 0 - 0.00%
2018-11-28 0 1.100 1.030 1.180 - - 0 0 - 1.092 1.022 1.171 - - 0 - 0.00%
2018-11-27 0 1.100 1.030 1.160 - - 0 0 - 1.092 1.022 1.151 - - 0 - 0.00%
2018-11-26 0 1.100 1.100 1.180 1.100 1.100 15,000 16,500 1.1000 1.092 1.092 1.171 1.092 1.092 15,116 1.0915 0.00%
2018-11-23 0 1.100 1.020 1.200 - - 0 0 - 1.092 1.012 1.191 - - 0 - 0.00%
2018-11-22 0 1.100 1.000 1.180 - - 0 0 - 1.092 0.992 1.171 - - 0 - 0.00%
2018-11-21 0 1.100 1.000 1.200 - - 0 0 - 1.092 0.992 1.191 - - 0 - 0.00%
2018-11-20 0 1.100 1.020 1.100 - - 0 0 - 1.092 1.012 1.092 - - 0 - 0.00%
2018-11-19 0 1.100 1.020 1.180 - - 0 0 - 1.092 1.012 1.171 - - 0 - 0.00%
2018-11-16 0 1.100 1.040 1.100 1.100 1.100 15,000 16,500 1.1000 1.092 1.032 1.092 1.092 1.092 15,116 1.0915 0.00%
2018-11-15 0 1.100 1.100 1.200 1.100 1.100 20,000 22,000 1.1000 1.092 1.092 1.191 1.092 1.092 20,155 1.0915 -0.90%
2018-11-14 0 1.110 1.100 1.110 - - 0 0 - 1.101 1.092 1.101 - - 0 - 0.00%
2018-11-13 0 1.110 1.110 1.120 1.110 1.130 40,000 44,800 1.1200 1.101 1.101 1.111 1.101 1.121 40,310 1.1114 0.91%
2018-11-12 0 1.100 1.050 1.120 - - 0 0 - 1.092 1.042 1.111 - - 0 - 0.00%
2018-11-09 0 1.100 1.000 1.120 - - 0 0 - 1.092 0.992 1.111 - - 0 - 0.00%
2018-11-08 0 1.100 1.000 1.130 - - 0 0 - 1.092 0.992 1.121 - - 0 - 0.00%
2018-11-07 0 1.100 1.020 1.100 - - 0 0 - 1.092 1.012 1.092 - - 0 - 0.00%
2018-11-06 0 1.100 1.000 1.100 1.100 1.100 10,000 11,000 1.1000 1.092 0.992 1.092 1.092 1.092 10,078 1.0915 1.85%
2018-11-05 0 1.080 1.020 1.120 1.080 1.080 20,000 21,600 1.0800 1.072 1.012 1.111 1.072 1.072 20,155 1.0717 0.00%
2018-11-02 0 1.080 1.070 1.080 1.060 1.090 75,000 81,000 1.0800 1.072 1.062 1.072 1.052 1.082 75,581 1.0717 0.93%
2018-11-01 0 1.070 1.000 - - - 0 0 - 1.062 0.992 - - - 0 - 0.00%
2018-10-31 0 1.070 1.070 1.130 1.060 1.060 5,000 5,300 1.0600 1.062 1.062 1.121 1.052 1.052 5,039 1.0518 1.90%
2018-10-30 0 1.050 1.050 1.130 1.050 1.050 60,000 63,000 1.0500 1.042 1.042 1.121 1.042 1.042 60,465 1.0419 3.96%
2018-10-29 0 1.010 1.000 1.020 1.010 1.020 140,000 142,250 1.0161 1.002 0.992 1.012 1.002 1.012 141,085 1.0083 -3.81%
2018-10-26 0 1.050 1.050 1.140 - - 0 0 - 1.042 1.042 1.131 - - 0 - 0.00%
2018-10-25 0 1.050 1.030 1.050 - - 0 0 - 1.042 1.022 1.042 - - 0 - -0.94%
2018-10-24 0 1.060 1.020 1.060 1.060 1.060 10,000 10,600 1.0600 1.052 1.012 1.052 1.052 1.052 10,078 1.0518 0.00%
2018-10-23 0 1.060 1.060 1.100 1.060 1.060 60,000 63,600 1.0600 1.052 1.052 1.092 1.052 1.052 60,465 1.0518 0.00%
2018-10-22 0 1.060 1.060 1.140 1.050 1.050 35,000 36,750 1.0500 1.052 1.052 1.131 1.042 1.042 35,271 1.0419 0.00%
2018-10-19 0 1.060 1.050 1.160 1.060 1.060 165,000 174,900 1.0600 1.052 1.042 1.151 1.052 1.052 166,279 1.0518 0.00%
2018-10-18 0 1.060 1.060 1.160 1.060 1.060 25,000 26,500 1.0600 1.052 1.052 1.151 1.052 1.052 25,194 1.0518 0.00%
2018-10-16 0 1.060 1.050 1.080 1.060 1.090 305,000 323,450 1.0605 1.052 1.042 1.072 1.052 1.082 307,364 1.0523 -6.19%
2018-10-15 0 1.130 1.060 1.140 - - 0 0 - 1.121 1.052 1.131 - - 0 - 0.00%
2018-10-12 0 1.130 1.060 1.130 - - 0 0 - 1.121 1.052 1.121 - - 0 - -0.88%
2018-10-11 0 1.140 1.060 1.140 - - 0 0 - 1.131 1.052 1.131 - - 0 - -0.87%
2018-10-10 0 1.150 1.130 1.190 1.150 1.150 60,000 69,000 1.1500 1.141 1.121 1.181 1.141 1.141 60,465 1.1412 0.00%
2018-10-09 0 1.150 1.060 1.190 1.150 1.150 130,000 149,500 1.1500 1.141 1.052 1.181 1.141 1.141 131,008 1.1412 0.00%
2018-10-08 0 1.150 1.100 1.190 1.150 1.150 25,000 28,750 1.1500 1.141 1.092 1.181 1.141 1.141 25,194 1.1412 -0.86%
2018-10-05 0 1.160 1.080 1.190 - - 0 0 - 1.151 1.072 1.181 - - 0 - 0.00%
2018-10-04 0 1.160 1.100 1.190 - - 0 0 - 1.151 1.092 1.181 - - 0 - 0.00%
2018-10-03 0 1.160 1.100 1.200 1.150 1.160 155,000 179,750 1.1597 1.151 1.092 1.191 1.141 1.151 156,202 1.1508 3.57%
2018-10-02 0 1.120 1.120 1.160 1.120 1.120 10,000 11,200 1.1200 1.111 1.111 1.151 1.111 1.111 10,078 1.1114 0.00%
2018-09-28 0 1.120 1.120 1.150 1.120 1.130 70,000 78,900 1.1271 1.111 1.111 1.141 1.111 1.121 70,543 1.1185 2.75%
2018-09-27 0 1.090 1.060 1.120 1.090 1.150 70,000 78,700 1.1243 1.082 1.052 1.111 1.082 1.141 70,543 1.1156 2.83%
2018-09-26 0 1.060 1.050 1.080 1.060 1.060 235,000 249,100 1.0600 1.052 1.042 1.072 1.052 1.052 236,822 1.0518 0.00%
2018-09-24 0 1.060 1.060 1.200 - - 0 0 - 1.052 1.052 1.191 - - 0 - 0.00%
2018-09-21 0 1.060 1.060 1.180 1.050 1.070 150,000 158,500 1.0567 1.052 1.052 1.171 1.042 1.062 151,163 1.0485 0.00%
2018-09-20 0 1.060 1.050 1.200 - - 0 0 - 1.052 1.042 1.191 - - 0 - 0.00%
2018-09-19 0 1.060 1.060 1.190 - - 0 0 - 1.052 1.052 1.181 - - 0 - 0.95%
2018-09-18 0 1.050 1.050 1.100 0.950 1.050 350,000 357,500 1.0214 1.042 1.042 1.092 0.943 1.042 352,713 1.0136 -0.94%
2018-09-17 0 1.060 0.920 - - - 0 0 - 1.052 0.913 - - - 0 - 0.00%
2018-09-14 0 1.060 1.050 - - - 0 0 - 1.052 1.042 - - - 0 - 0.00%
2018-09-13 0 1.060 1.050 - - - 0 0 - 1.052 1.042 - - - 0 - 0.00%
2018-09-12 0 1.060 1.050 1.060 1.040 1.060 130,000 136,500 1.0500 1.052 1.042 1.052 1.032 1.052 131,008 1.0419 0.95%
2018-09-11 0 1.050 1.050 1.200 1.050 1.050 105,000 110,250 1.0500 1.042 1.042 1.191 1.042 1.042 105,814 1.0419 0.00%
2018-09-10 0 1.050 1.050 1.250 1.040 1.050 70,000 73,450 1.0493 1.042 1.042 1.240 1.032 1.042 70,543 1.0412 0.00%
2018-09-07 0 1.050 1.050 - - - 0 0 - 1.042 1.042 - - - 0 - 0.86%
2018-09-06 0 1.050 1.050 - - - 0 0 - 1.033 1.033 - - - 0 - 0.00%
2018-09-05 0 1.050 1.050 1.250 1.050 1.050 350,000 367,500 1.0500 1.033 1.033 1.230 1.033 1.033 355,763 1.0330 -0.94%
2018-09-04 0 1.060 1.050 1.080 1.060 1.060 150,000 159,000 1.0600 1.043 1.033 1.063 1.043 1.043 152,470 1.0428 0.00%
2018-09-03 0 1.060 1.050 1.260 1.050 1.060 40,000 42,200 1.0550 1.043 1.033 1.240 1.033 1.043 40,659 1.0379 0.95%
2018-08-31 0 1.050 1.050 1.260 - - 0 0 - 1.033 1.033 1.240 - - 0 - 0.00%
2018-08-30 0 1.050 0.990 1.150 - - 0 0 - 1.033 0.974 1.131 - - 0 - 0.00%
2018-08-29 0 1.050 1.050 1.150 1.050 1.050 5,000 5,250 1.0500 1.033 1.033 1.131 1.033 1.033 5,082 1.0330 0.00%
2018-08-28 0 1.050 1.050 1.150 1.050 1.060 30,000 31,700 1.0567 1.033 1.033 1.131 1.033 1.043 30,494 1.0396 -0.94%
2018-08-27 0 1.060 0.970 1.060 1.030 1.060 180,000 187,600 1.0422 1.043 0.954 1.043 1.013 1.043 182,964 1.0253 4.95%
2018-08-24 0 1.010 0.990 1.030 0.990 1.100 300,000 301,550 1.0052 0.994 0.974 1.013 0.974 1.082 304,939 0.9889 1.00%
2018-08-23 0 1.000 0.980 1.000 1.000 1.030 20,000 20,300 1.0150 0.984 0.964 0.984 0.984 1.013 20,329 0.9986 -2.91%
2018-08-22 0 1.030 1.000 1.060 1.020 1.030 110,000 112,850 1.0259 1.013 0.984 1.043 1.003 1.013 111,811 1.0093 0.98%
2018-08-21 0 1.020 0.980 1.150 - - 0 0 - 1.003 0.964 1.131 - - 0 - 0.00%
2018-08-20 0 1.020 0.960 1.050 1.020 1.020 25,000 25,500 1.0200 1.003 0.944 1.033 1.003 1.003 25,412 1.0035 -1.92%
2018-08-17 0 1.040 1.020 1.040 1.030 1.060 170,000 178,300 1.0488 1.023 1.003 1.023 1.013 1.043 172,799 1.0318 -9.57%
2018-08-16 0 1.150 1.050 1.150 - - 0 0 - 1.131 1.033 1.131 - - 0 - 0.00%
2018-08-15 0 1.150 1.020 1.180 1.050 1.150 85,000 90,850 1.0688 1.131 1.003 1.161 1.033 1.131 86,399 1.0515 3.60%
2018-08-14 0 1.110 1.050 1.200 1.070 1.110 25,000 27,050 1.0820 1.092 1.033 1.181 1.053 1.092 25,412 1.0645 0.91%
2018-08-13 0 1.100 1.050 1.120 1.080 1.100 25,000 27,100 1.0840 1.082 1.033 1.102 1.063 1.082 25,412 1.0664 3.77%
2018-08-10 0 1.060 1.030 1.080 1.040 1.080 390,000 411,250 1.0545 1.043 1.013 1.063 1.023 1.063 396,421 1.0374 -0.93%
2018-08-09 0 1.070 1.030 1.180 - - 0 0 - 1.053 1.013 1.161 - - 0 - 0.00%
2018-08-08 0 1.070 1.060 1.070 1.070 1.100 125,000 135,750 1.0860 1.053 1.043 1.053 1.053 1.082 127,058 1.0684 0.94%
2018-08-07 0 1.060 1.020 1.080 1.030 1.060 120,000 125,350 1.0446 1.043 1.003 1.063 1.013 1.043 121,976 1.0277 -3.64%
2018-08-06 0 1.100 1.060 1.100 1.060 1.130 185,000 201,550 1.0895 1.082 1.043 1.082 1.043 1.112 188,046 1.0718 -2.65%
2018-08-03 0 1.130 1.110 1.190 1.130 1.220 200,000 232,750 1.1638 1.112 1.092 1.171 1.112 1.200 203,293 1.1449 -8.13%
2018-08-02 0 1.230 1.220 1.250 1.230 1.260 325,000 402,750 1.2392 1.210 1.200 1.230 1.210 1.240 330,351 1.2192 -0.81%
2018-08-01 0 1.240 1.230 1.240 1.250 1.250 95,000 118,750 1.2500 1.220 1.210 1.220 1.230 1.230 96,564 1.2298 -4.62%
2018-07-31 0 1.300 1.270 1.300 1.300 1.300 5,000 6,500 1.3000 1.279 1.249 1.279 1.279 1.279 5,082 1.2789 -3.70%
2018-07-30 0 1.350 1.240 1.500 - - 0 0 - 1.328 1.220 1.476 - - 0 - 0.00%
2018-07-27 0 1.350 1.290 1.500 - - 0 0 - 1.328 1.269 1.476 - - 0 - 0.00%
2018-07-26 0 1.350 1.350 1.500 - - 0 0 - 1.328 1.328 1.476 - - 0 - 0.75%
2018-07-25 0 1.340 1.300 1.500 - - 0 0 - 1.318 1.279 1.476 - - 0 - 0.00%
2018-07-24 0 1.340 1.340 1.400 - - 0 0 - 1.318 1.318 1.377 - - 0 - 0.00%
2018-07-23 0 1.340 1.340 1.500 - - 0 0 - 1.318 1.318 1.476 - - 0 - 2.29%
2018-07-20 0 1.310 1.300 1.500 1.310 1.310 5,000 6,550 1.3100 1.289 1.279 1.476 1.289 1.289 5,082 1.2888 0.00%
2018-07-19 0 1.310 1.300 1.500 - - 0 0 - 1.289 1.279 1.476 - - 0 - 0.00%
2018-07-18 0 1.310 1.300 1.500 - - 0 0 - 1.289 1.279 1.476 - - 0 - 0.00%
2018-07-17 0 1.310 1.300 1.450 - - 0 0 - 1.289 1.279 1.427 - - 0 - 0.00%
2018-07-16 0 1.310 1.300 1.450 1.300 1.310 45,000 58,900 1.3089 1.289 1.279 1.427 1.279 1.289 45,741 1.2877 0.77%
2018-07-13 0 1.300 1.300 1.360 1.300 1.300 230,000 299,000 1.3000 1.279 1.279 1.338 1.279 1.279 233,787 1.2789 0.00%
2018-07-12 0 1.300 1.300 1.360 1.300 1.300 120,000 156,000 1.3000 1.279 1.279 1.338 1.279 1.279 121,976 1.2789 0.00%
2018-07-11 0 1.300 1.300 1.320 1.260 1.300 680,000 881,250 1.2960 1.279 1.279 1.299 1.240 1.279 691,196 1.2750 0.00%
2018-07-10 0 1.300 1.270 1.440 - - 0 0 - 1.279 1.249 1.417 - - 0 - 0.00%
2018-07-09 0 1.300 1.250 1.440 - - 0 0 - 1.279 1.230 1.417 - - 0 - 0.00%
2018-07-06 0 1.300 1.300 1.400 1.300 1.300 140,000 182,000 1.3000 1.279 1.279 1.377 1.279 1.279 142,305 1.2789 0.00%
2018-07-05 0 1.300 1.300 1.480 1.220 1.300 390,000 503,200 1.2903 1.279 1.279 1.456 1.200 1.279 396,421 1.2694 0.00%
2018-07-04 0 1.300 1.300 1.390 1.300 1.310 65,000 84,550 1.3008 1.279 1.279 1.367 1.279 1.289 66,070 1.2797 0.00%
2018-07-03 0 1.300 1.270 1.310 1.260 1.310 320,000 413,250 1.2914 1.279 1.249 1.289 1.240 1.289 325,269 1.2705 -2.26%
2018-06-29 0 1.330 1.310 1.330 1.330 1.360 315,000 419,550 1.3319 1.308 1.289 1.308 1.308 1.338 320,186 1.3103 -1.48%
2018-06-28 0 1.350 1.310 1.370 1.350 1.350 40,000 54,000 1.3500 1.328 1.289 1.348 1.328 1.328 40,659 1.3281 -3.57%
2018-06-27 0 1.400 1.350 1.400 - - 0 0 - 1.377 1.328 1.377 - - 0 - 0.00%
2018-06-26 0 1.400 1.370 1.400 1.370 1.400 25,000 34,850 1.3940 1.377 1.348 1.377 1.348 1.377 25,412 1.3714 -2.78%
2018-06-25 0 1.440 1.390 1.500 - - 0 0 - 1.417 1.367 1.476 - - 0 - 0.00%
2018-06-22 0 1.440 1.370 1.490 - - 0 0 - 1.417 1.348 1.466 - - 0 - 0.00%
2018-06-21 0 1.440 1.350 1.490 - - 0 0 - 1.417 1.328 1.466 - - 0 - 0.00%
2018-06-20 0 1.440 1.350 1.490 - - 0 0 - 1.417 1.328 1.466 - - 0 - 0.00%
2018-06-19 0 1.440 1.370 1.480 - - 0 0 - 1.417 1.348 1.456 - - 0 - 0.00%
2018-06-15 0 1.440 1.390 1.460 - - 0 0 - 1.417 1.367 1.436 - - 0 - 0.00%
2018-06-14 0 1.440 1.380 1.460 - - 0 0 - 1.417 1.358 1.436 - - 0 - 0.00%
2018-06-13 0 1.440 1.390 1.460 1.390 1.440 200,000 286,700 1.4335 1.417 1.367 1.436 1.367 1.417 203,293 1.4103 5.11%
2018-06-12 0 1.370 1.370 1.440 1.370 1.380 30,000 41,300 1.3767 1.348 1.348 1.417 1.348 1.358 30,494 1.3544 -4.86%
2018-06-11 0 1.440 1.380 1.460 - - 0 0 - 1.417 1.358 1.436 - - 0 - 0.00%
2018-06-08 0 1.440 1.380 1.460 - - 0 0 - 1.417 1.358 1.436 - - 0 - 0.00%
2018-06-07 0 1.440 1.390 1.460 - - 0 0 - 1.417 1.367 1.436 - - 0 - 0.00%
2018-06-06 0 1.440 1.410 1.450 1.390 1.450 60,000 85,900 1.4317 1.417 1.387 1.427 1.367 1.427 60,988 1.4085 -0.69%
2018-06-05 0 1.450 1.390 1.460 - - 0 0 - 1.427 1.367 1.436 - - 0 - 0.00%
2018-06-04 0 1.450 1.400 1.460 - - 0 0 - 1.427 1.377 1.436 - - 0 - 0.00%
2018-06-01 0 1.450 1.390 1.480 - - 0 0 - 1.427 1.367 1.456 - - 0 - 0.00%
2018-05-31 0 1.450 1.420 1.480 - - 0 0 - 1.427 1.397 1.456 - - 0 - 0.00%
2018-05-30 0 1.450 1.420 1.490 1.420 1.450 90,000 128,600 1.4289 1.427 1.397 1.466 1.397 1.427 91,482 1.4057 1.40%
2018-05-29 0 1.430 1.420 1.500 - - 0 0 - 1.407 1.397 1.476 - - 0 - 0.00%
2018-05-28 0 1.430 1.420 1.500 1.390 1.430 40,000 56,000 1.4000 1.407 1.397 1.476 1.367 1.407 40,659 1.3773 0.00%
2018-05-25 0 1.430 1.420 1.500 - - 0 0 - 1.407 1.397 1.476 - - 0 - 0.00%
2018-05-24 0 1.430 1.420 1.500 - - 0 0 - 1.407 1.397 1.476 - - 0 - 0.00%
2018-05-23 0 1.430 1.420 1.500 1.430 1.450 10,000 14,400 1.4400 1.407 1.397 1.476 1.407 1.427 10,165 1.4167 -1.38%
2018-05-21 0 1.450 1.420 1.500 - - 0 0 - 1.427 1.397 1.476 - - 0 - 0.00%
2018-05-18 0 1.450 1.420 1.500 1.390 1.450 150,000 213,550 1.4237 1.427 1.397 1.476 1.367 1.427 152,470 1.4006 2.11%
2018-05-17 0 1.420 1.420 1.450 1.410 1.450 105,000 151,300 1.4410 1.397 1.397 1.427 1.387 1.427 106,729 1.4176 1.14%
2018-05-16 0 1.420 1.420 1.450 1.380 1.450 555,000 788,550 1.4208 1.381 1.381 1.410 1.342 1.410 570,567 1.3820 1.43%
2018-05-15 0 1.400 1.380 1.420 1.360 1.430 100,000 139,750 1.3975 1.362 1.342 1.381 1.323 1.391 102,805 1.3594 -1.41%
2018-05-14 0 1.420 1.390 1.440 - - 0 0 - 1.381 1.352 1.401 - - 0 - 0.00%
2018-05-11 0 1.420 1.420 1.450 1.400 1.420 70,000 98,800 1.4114 1.381 1.381 1.410 1.362 1.381 71,963 1.3729 -0.70%
2018-05-10 0 1.430 1.410 1.440 1.430 1.480 70,000 100,750 1.4393 1.391 1.372 1.401 1.391 1.440 71,963 1.4000 1.42%
2018-05-09 0 1.410 1.380 1.450 - - 0 0 - 1.372 1.342 1.410 - - 0 - 0.00%
2018-05-08 0 1.410 1.400 1.430 1.400 1.440 50,000 71,100 1.4220 1.372 1.362 1.391 1.362 1.401 51,402 1.3832 -2.76%
2018-05-07 0 1.450 1.450 1.460 1.360 1.450 120,000 170,100 1.4175 1.410 1.410 1.420 1.323 1.410 123,366 1.3788 2.11%
2018-05-04 0 1.420 1.410 1.450 1.410 1.450 75,000 107,800 1.4373 1.381 1.372 1.410 1.372 1.410 77,104 1.3981 -0.70%
2018-05-03 0 1.430 1.410 1.480 1.430 1.430 9,500 13,360 1.4063 1.391 1.372 1.440 1.391 1.391 9,766 1.3679 -1.38%
2018-05-02 0 1.450 1.450 1.480 1.400 1.450 90,000 127,850 1.4206 1.410 1.410 1.440 1.362 1.410 92,524 1.3818 1.40%
2018-04-30 0 1.430 1.430 1.550 1.430 1.460 55,000 79,600 1.4473 1.391 1.391 1.508 1.391 1.420 56,543 1.4078 -3.38%
2018-04-27 0 1.480 1.480 1.550 1.420 1.480 35,000 51,050 1.4586 1.440 1.440 1.508 1.381 1.440 35,982 1.4188 0.68%
2018-04-26 0 1.470 1.450 1.550 1.470 1.470 35,000 51,450 1.4700 1.430 1.410 1.508 1.430 1.430 35,982 1.4299 0.00%
2018-04-25 0 1.470 1.430 1.560 - - 0 0 - 1.430 1.391 1.517 - - 0 - 0.00%
2018-04-24 0 1.470 1.430 1.550 1.460 1.470 60,000 87,900 1.4650 1.430 1.391 1.508 1.420 1.430 61,683 1.4250 0.68%
2018-04-23 0 1.460 1.460 1.500 1.460 1.460 20,000 29,200 1.4600 1.420 1.420 1.459 1.420 1.420 20,561 1.4202 -2.67%
2018-04-20 0 1.500 1.450 1.520 1.500 1.500 80,000 120,000 1.5000 1.459 1.410 1.479 1.459 1.459 82,244 1.4591 0.00%
2018-04-19 0 1.500 1.460 1.500 1.390 1.500 1,240,000 1,808,050 1.4581 1.459 1.420 1.459 1.352 1.459 1,274,780 1.4183 0.67%
2018-04-18 0 1.490 1.470 1.510 1.480 1.490 90,000 133,450 1.4828 1.449 1.430 1.469 1.440 1.449 92,524 1.4423 2.05%
2018-04-17 0 1.460 1.460 1.520 1.460 1.580 560,000 848,600 1.5154 1.420 1.420 1.479 1.420 1.537 575,707 1.4740 -2.67%
2018-04-16 0 1.500 1.500 1.540 1.500 1.550 55,000 83,650 1.5209 1.459 1.459 1.498 1.459 1.508 56,543 1.4794 -3.23%
2018-04-13 0 1.550 1.550 1.570 1.470 1.690 3,410,000 5,339,950 1.5660 1.508 1.508 1.527 1.430 1.644 3,505,644 1.5232 -3.13%
2018-04-12 0 1.600 1.550 1.670 1.380 1.840 1,530,000 2,436,700 1.5926 1.556 1.508 1.624 1.342 1.790 1,572,914 1.5492 0.00%
2018-04-11 0 1.600 1.550 1.650 - - 0 0 - 1.556 1.508 1.605 - - 0 - 0.00%
2018-04-10 0 1.600 1.550 1.660 1.600 1.600 60,000 96,000 1.6000 1.556 1.508 1.615 1.556 1.556 61,683 1.5563 0.00%
2018-04-09 0 1.600 1.550 1.670 1.600 1.600 10,000 16,000 1.6000 1.556 1.508 1.624 1.556 1.556 10,280 1.5563 1.27%
2018-04-06 0 1.580 1.510 1.650 - - 0 0 - 1.537 1.469 1.605 - - 0 - 0.00%
2018-04-04 0 1.580 1.570 1.650 1.560 1.620 185,000 294,400 1.5914 1.537 1.527 1.605 1.517 1.576 190,189 1.5479 -1.86%
2018-04-03 0 1.610 1.550 1.650 - - 0 0 - 1.566 1.508 1.605 - - 0 - 0.00%
2018-03-29 0 1.610 1.550 1.630 1.580 1.610 430,000 686,000 1.5953 1.566 1.508 1.586 1.537 1.566 442,061 1.5518 3.87%
2018-03-28 0 1.550 1.550 1.580 1.440 1.640 440,000 670,700 1.5243 1.508 1.508 1.537 1.401 1.595 452,341 1.4827 0.00%
2018-03-27 0 1.550 1.550 1.640 1.550 1.560 120,000 186,800 1.5567 1.508 1.508 1.595 1.508 1.517 123,366 1.5142 0.00%
2018-03-26 0 1.550 1.550 1.580 1.550 1.550 60,000 93,000 1.5500 1.508 1.508 1.537 1.508 1.508 61,683 1.5077 -1.27%
2018-03-23 0 1.570 1.550 1.580 1.550 1.570 275,000 426,350 1.5504 1.527 1.508 1.537 1.508 1.527 282,713 1.5081 1.29%
2018-03-22 0 1.550 1.550 1.600 1.550 1.550 170,000 263,500 1.5500 1.508 1.508 1.556 1.508 1.508 174,768 1.5077 1.31%
2018-03-21 0 1.530 1.510 1.580 1.500 1.550 210,000 322,350 1.5350 1.488 1.469 1.537 1.459 1.508 215,890 1.4931 1.32%
2018-03-20 0 1.510 1.500 1.520 1.440 1.600 830,000 1,270,600 1.5308 1.469 1.459 1.479 1.401 1.556 853,280 1.4891 -3.82%
2018-03-19 0 1.570 1.550 1.570 1.590 1.600 70,000 111,400 1.5914 1.527 1.508 1.527 1.547 1.556 71,963 1.5480 3.29%
2018-03-16 0 1.520 1.480 1.540 1.450 1.530 150,000 223,650 1.4910 1.479 1.440 1.498 1.410 1.488 154,207 1.4503 6.29%
2018-03-15 0 1.430 1.430 1.470 1.430 1.440 35,000 50,350 1.4386 1.391 1.391 1.430 1.391 1.401 35,982 1.3993 -1.38%
2018-03-14 0 1.450 1.450 1.470 1.420 1.450 275,000 393,600 1.4313 1.410 1.410 1.430 1.381 1.410 282,713 1.3922 0.00%
2018-03-13 0 1.450 1.440 1.450 1.420 1.450 190,000 271,050 1.4266 1.410 1.401 1.410 1.381 1.410 195,329 1.3877 0.00%
2018-03-12 0 1.450 1.420 1.480 1.420 1.470 105,000 151,500 1.4429 1.410 1.381 1.440 1.381 1.430 107,945 1.4035 0.69%
2018-03-09 0 1.440 1.430 1.440 1.340 1.450 235,000 326,500 1.3894 1.401 1.391 1.401 1.303 1.410 241,591 1.3515 -2.70%
2018-03-08 0 1.480 1.410 1.480 1.460 1.480 210,000 307,200 1.4629 1.440 1.372 1.440 1.420 1.440 215,890 1.4229 1.37%
2018-03-07 0 1.460 1.450 1.470 1.450 1.470 170,000 248,300 1.4606 1.420 1.410 1.430 1.410 1.430 174,768 1.4207 -0.68%
2018-03-06 0 1.470 1.460 1.480 - - 0 0 - 1.430 1.420 1.440 - - 0 - 0.00%
2018-03-05 0 1.470 1.450 1.470 1.470 1.480 190,000 279,600 1.4716 1.430 1.410 1.430 1.430 1.440 195,329 1.4314 -1.34%
2018-03-02 0 1.490 1.460 1.490 - - 0 0 - 1.449 1.420 1.449 - - 0 - 0.00%
2018-03-01 0 1.490 1.470 1.490 1.480 1.490 60,000 89,100 1.4850 1.449 1.430 1.449 1.440 1.449 61,683 1.4445 0.68%
2018-02-28 0 1.480 1.480 1.490 1.480 1.480 110,000 162,800 1.4800 1.440 1.440 1.449 1.440 1.440 113,085 1.4396 0.00%
2018-02-27 0 1.480 1.470 1.480 1.480 1.500 65,000 97,000 1.4923 1.440 1.430 1.440 1.440 1.459 66,823 1.4516 0.00%
2018-02-26 0 1.480 1.480 1.500 1.480 1.480 12,500 18,425 1.4740 1.440 1.440 1.459 1.440 1.440 12,851 1.4338 0.00%
2018-02-23 0 1.480 1.480 1.520 1.480 1.480 5,000 7,400 1.4800 1.440 1.440 1.479 1.440 1.440 5,140 1.4396 -0.67%
2018-02-22 0 1.490 1.480 1.500 1.460 1.490 285,000 420,600 1.4758 1.449 1.440 1.459 1.420 1.449 292,994 1.4355 -0.67%
2018-02-21 0 1.500 1.470 1.500 - - 0 0 - 1.459 1.430 1.459 - - 0 - 0.00%
2018-02-20 0 1.500 1.480 1.520 1.500 1.520 190,000 286,700 1.5089 1.459 1.440 1.479 1.459 1.479 195,329 1.4678 0.00%
2018-02-15 0 1.500 1.480 1.500 - - 0 0 - 1.459 1.440 1.459 - - 0 - 0.00%
2018-02-14 0 1.500 1.450 1.500 - - 0 0 - 1.459 1.410 1.459 - - 0 - 0.00%
2018-02-13 0 1.500 1.480 1.520 1.500 1.500 30,000 45,000 1.5000 1.459 1.440 1.479 1.459 1.459 30,841 1.4591 0.67%
2018-02-12 0 1.490 1.460 1.500 1.490 1.530 125,000 189,300 1.5144 1.449 1.420 1.459 1.449 1.488 128,506 1.4731 -1.97%
2018-02-09 0 1.520 1.510 1.540 1.500 1.550 280,000 424,350 1.5155 1.479 1.469 1.498 1.459 1.508 287,853 1.4742 0.66%
2018-02-08 0 1.510 1.500 1.540 1.440 1.610 630,000 957,200 1.5194 1.469 1.459 1.498 1.401 1.566 647,670 1.4779 -6.21%
2018-02-07 0 1.610 1.570 1.610 1.580 1.650 275,000 445,900 1.6215 1.566 1.527 1.566 1.537 1.605 282,713 1.5772 0.00%
2018-02-06 0 1.610 1.570 1.630 1.590 1.630 130,000 208,200 1.6015 1.566 1.527 1.586 1.547 1.586 133,646 1.5578 -4.73%
2018-02-05 0 1.690 1.640 1.690 1.630 1.690 330,000 553,900 1.6785 1.644 1.595 1.644 1.586 1.644 339,256 1.6327 0.60%
2018-02-02 0 1.680 1.680 1.740 1.660 1.680 15,000 25,000 1.6667 1.634 1.634 1.693 1.615 1.634 15,421 1.6212 0.00%
2018-02-01 0 1.680 1.660 1.770 - - 0 0 - 1.634 1.615 1.722 - - 0 - 0.00%
2018-01-31 0 1.680 1.680 1.690 1.670 1.710 235,000 398,800 1.6970 1.634 1.634 1.644 1.624 1.663 241,591 1.6507 -1.75%
2018-01-30 0 1.710 1.710 1.780 1.710 1.730 230,000 395,350 1.7189 1.663 1.663 1.731 1.663 1.683 236,451 1.6720 -2.29%
2018-01-29 0 1.750 1.740 1.780 1.750 1.810 160,000 286,000 1.7875 1.702 1.693 1.731 1.702 1.761 164,488 1.7387 -3.31%
2018-01-26 0 1.810 1.760 1.810 1.750 1.810 230,000 408,650 1.7767 1.761 1.712 1.761 1.702 1.761 236,451 1.7283 1.69%
2018-01-25 0 1.780 1.780 1.900 1.780 1.810 90,000 162,100 1.8011 1.731 1.731 1.848 1.731 1.761 92,524 1.7520 -1.11%
2018-01-24 0 1.800 1.800 1.830 1.790 1.840 255,000 465,100 1.8239 1.751 1.751 1.780 1.741 1.790 262,152 1.7742 -2.17%
2018-01-23 0 1.840 1.840 1.860 1.760 1.840 150,000 271,800 1.8120 1.790 1.790 1.809 1.712 1.790 154,207 1.7626 0.00%
2018-01-22 0 1.840 1.840 1.900 1.840 1.840 30,000 55,200 1.8400 1.790 1.790 1.848 1.790 1.790 30,841 1.7898 0.00%
2018-01-19 0 1.840 1.840 1.910 1.840 1.840 5,000 9,200 1.8400 1.790 1.790 1.858 1.790 1.790 5,140 1.7898 0.00%
2018-01-18 0 1.840 1.840 1.910 - - 0 0 - 1.790 1.790 1.858 - - 0 - 0.55%
2018-01-17 0 1.830 1.830 1.940 1.830 1.830 75,000 137,250 1.8300 1.780 1.780 1.887 1.780 1.780 77,104 1.7801 0.00%
2018-01-16 0 1.830 1.830 1.880 1.810 1.860 70,000 128,350 1.8336 1.780 1.780 1.829 1.761 1.809 71,963 1.7835 -1.61%
2018-01-15 0 1.860 1.830 1.890 1.860 1.890 55,000 102,750 1.8682 1.809 1.780 1.838 1.809 1.838 56,543 1.8172 -2.11%
2018-01-12 0 1.900 1.880 1.900 1.900 1.900 20,000 38,000 1.9000 1.848 1.829 1.848 1.848 1.848 20,561 1.8482 -0.52%
2018-01-11 0 1.910 1.850 1.910 1.910 1.910 30,000 57,300 1.9100 1.858 1.800 1.858 1.858 1.858 30,841 1.8579 0.00%
2018-01-10 0 1.910 1.860 1.920 1.850 1.930 30,000 56,200 1.8733 1.858 1.809 1.868 1.800 1.877 30,841 1.8222 2.14%
2018-01-09 0 1.870 1.850 1.870 - - 0 0 - 1.819 1.800 1.819 - - 0 - 0.00%
2018-01-08 0 1.870 1.870 1.920 1.870 1.880 230,000 431,450 1.8759 1.819 1.819 1.868 1.819 1.829 236,451 1.8247 -3.61%
2018-01-05 0 1.940 1.860 1.930 1.850 1.960 195,000 375,900 1.9277 1.887 1.809 1.877 1.800 1.907 200,469 1.8751 4.86%
2018-01-04 0 1.850 1.850 1.900 1.850 1.860 55,000 102,250 1.8591 1.800 1.800 1.848 1.800 1.809 56,543 1.8084 -0.54%
2018-01-03 0 1.860 1.860 1.880 1.860 1.860 80,000 148,800 1.8600 1.809 1.809 1.829 1.809 1.809 82,244 1.8093 -0.53%
2018-01-02 0 1.870 1.860 1.870 1.860 1.900 395,000 746,750 1.8905 1.819 1.809 1.819 1.809 1.848 406,079 1.8389 -0.53%
2017-12-29 0 1.880 1.860 1.880 1.860 1.880 50,000 93,600 1.8720 1.829 1.809 1.829 1.809 1.829 51,402 1.8209 1.62%
2017-12-28 0 1.850 1.850 1.900 1.810 1.850 225,000 410,450 1.8242 1.800 1.800 1.848 1.761 1.800 231,311 1.7745 1.65%
2017-12-27 0 1.820 1.820 1.830 1.620 1.820 1,000,000 1,756,950 1.7570 1.770 1.770 1.780 1.576 1.770 1,028,048 1.7090 0.00%
2017-12-22 0 1.820 1.820 1.830 1.810 1.830 145,000 264,100 1.8214 1.770 1.770 1.780 1.761 1.780 149,067 1.7717 0.00%
2017-12-21 0 1.820 1.820 1.830 1.770 1.830 350,000 633,900 1.8111 1.770 1.770 1.780 1.722 1.780 359,817 1.7617 -1.09%
2017-12-20 0 1.840 1.830 1.860 1.830 1.910 125,000 231,400 1.8512 1.790 1.780 1.809 1.780 1.858 128,506 1.8007 -2.13%
2017-12-19 0 1.880 1.860 1.900 1.860 1.890 80,000 149,850 1.8731 1.829 1.809 1.848 1.809 1.838 82,244 1.8220 -0.53%
2017-12-18 0 1.890 1.880 1.930 1.880 1.880 25,000 47,000 1.8800 1.838 1.829 1.877 1.829 1.829 25,701 1.8287 -2.07%
2017-12-15 0 1.930 1.890 1.930 - - 0 0 - 1.877 1.838 1.877 - - 0 - 0.00%
2017-12-14 0 1.930 1.890 1.950 1.930 1.930 25,000 48,250 1.9300 1.877 1.838 1.897 1.877 1.877 25,701 1.8773 0.00%
2017-12-13 0 1.930 1.870 1.930 - - 0 0 - 1.877 1.819 1.877 - - 0 - -0.52%
2017-12-12 0 1.940 1.840 1.940 1.820 1.940 510,000 962,800 1.8878 1.887 1.790 1.887 1.770 1.887 524,305 1.8363 6.59%
2017-12-11 0 1.820 1.810 1.830 1.660 1.820 1,710,000 3,063,150 1.7913 1.770 1.761 1.780 1.615 1.770 1,757,962 1.7424 -1.09%
2017-12-08 0 1.840 1.820 1.860 1.810 1.850 260,000 476,900 1.8342 1.790 1.770 1.809 1.761 1.800 267,293 1.7842 -0.54%
2017-12-07 0 1.850 1.840 1.850 1.750 1.900 3,930,000 7,225,950 1.8387 1.800 1.790 1.800 1.702 1.848 4,040,229 1.7885 -2.12%
2017-12-06 0 1.890 1.860 1.900 1.880 1.900 125,000 236,350 1.8908 1.838 1.809 1.848 1.829 1.848 128,506 1.8392 -0.53%
2017-12-05 0 1.900 1.900 1.960 1.900 1.920 110,000 211,100 1.9191 1.848 1.848 1.907 1.848 1.868 113,085 1.8667 -1.04%
2017-12-04 0 1.920 1.920 1.960 1.900 1.930 140,000 268,750 1.9196 1.868 1.868 1.907 1.848 1.877 143,927 1.8673 -0.52%
2017-12-01 0 1.930 1.920 1.950 - - 0 0 - 1.877 1.868 1.897 - - 0 - 0.00%
2017-11-30 0 1.930 1.930 1.950 1.920 1.950 97,500 188,000 1.9282 1.877 1.877 1.897 1.868 1.897 100,235 1.8756 0.00%
2017-11-29 0 1.930 1.900 1.940 - - 0 0 - 1.877 1.848 1.887 - - 0 - 0.00%
2017-11-28 0 1.930 1.920 1.930 - - 0 0 - 1.877 1.868 1.877 - - 0 - 0.00%
2017-11-27 0 1.930 1.910 1.940 - - 0 0 - 1.877 1.858 1.887 - - 0 - 0.00%
2017-11-24 0 1.930 1.930 1.960 1.910 1.960 410,000 792,300 1.9324 1.877 1.877 1.907 1.858 1.907 421,500 1.8797 -1.03%
2017-11-23 0 1.950 1.950 1.960 1.950 1.960 35,000 68,350 1.9529 1.897 1.897 1.907 1.897 1.907 35,982 1.8996 0.00%
2017-11-22 0 1.950 1.950 1.960 1.920 1.960 120,000 234,000 1.9500 1.897 1.897 1.907 1.868 1.907 123,366 1.8968 -0.51%
2017-11-21 0 1.960 1.950 1.960 1.960 1.960 30,000 58,800 1.9600 1.907 1.897 1.907 1.907 1.907 30,841 1.9065 0.00%
2017-11-20 0 1.960 1.950 1.970 1.950 1.970 125,000 243,900 1.9512 1.907 1.897 1.916 1.897 1.916 128,506 1.8980 0.51%
2017-11-17 0 1.950 1.930 1.970 1.950 1.960 205,000 399,800 1.9502 1.897 1.877 1.916 1.897 1.907 210,750 1.8970 0.00%
2017-11-16 0 1.950 1.950 1.960 1.950 1.950 205,000 399,750 1.9500 1.897 1.897 1.907 1.897 1.897 210,750 1.8968 0.00%
2017-11-15 0 1.950 1.950 1.960 1.950 1.960 225,000 438,800 1.9502 1.897 1.897 1.907 1.897 1.907 231,311 1.8970 -0.51%
2017-11-14 0 1.960 1.950 1.960 1.960 1.970 80,000 157,500 1.9688 1.907 1.897 1.907 1.907 1.916 82,244 1.9150 0.51%
2017-11-13 0 1.950 1.950 1.970 1.900 1.960 1,500,000 2,917,800 1.9452 1.897 1.897 1.916 1.848 1.907 1,542,072 1.8921 0.00%
2017-11-10 0 1.950 1.950 1.960 1.940 1.950 1,495,000 2,914,200 1.9493 1.897 1.897 1.907 1.887 1.897 1,536,932 1.8961 0.00%
2017-11-09 0 1.950 1.920 1.950 1.920 1.950 205,000 399,600 1.9493 1.897 1.868 1.897 1.868 1.897 210,750 1.8961 0.00%
2017-11-08 0 1.950 1.950 1.960 1.890 2.000 600,000 1,166,650 1.9444 1.897 1.897 1.907 1.838 1.945 616,829 1.8914 0.00%
2017-11-07 0 1.950 1.950 1.960 1.820 1.950 495,000 940,150 1.8993 1.897 1.897 1.907 1.770 1.897 508,884 1.8475 0.00%
2017-11-06 0 1.950 1.950 1.960 1.950 1.950 285,000 555,750 1.9500 1.897 1.897 1.907 1.897 1.897 292,994 1.8968 0.00%
2017-11-03 0 1.950 1.910 1.970 - - 0 0 - 1.897 1.858 1.916 - - 0 - 0.00%
2017-11-02 0 1.950 1.930 1.970 1.950 1.950 35,000 68,250 1.9500 1.897 1.877 1.916 1.897 1.897 35,982 1.8968 -0.51%
2017-11-01 0 1.960 1.950 1.990 1.960 1.960 10,000 19,600 1.9600 1.907 1.897 1.936 1.907 1.907 10,280 1.9065 0.00%
2017-10-31 0 1.960 1.950 1.960 1.950 1.960 65,000 126,800 1.9508 1.907 1.897 1.907 1.897 1.907 66,823 1.8975 0.51%
2017-10-30 0 1.950 1.930 1.990 1.950 1.950 30,000 58,500 1.9500 1.897 1.877 1.936 1.897 1.897 30,841 1.8968 -0.51%
2017-10-27 0 1.960 1.910 1.960 1.910 1.990 130,000 257,650 1.9819 1.907 1.858 1.907 1.858 1.936 133,646 1.9279 0.51%
2017-10-26 0 1.950 1.950 1.970 1.940 1.940 10,000 19,400 1.9400 1.897 1.897 1.916 1.887 1.887 10,280 1.8871 0.00%
2017-10-25 0 1.950 1.950 1.980 1.950 1.960 130,000 254,500 1.9577 1.897 1.897 1.926 1.897 1.907 133,646 1.9043 -0.51%
2017-10-24 0 1.960 1.950 1.960 1.950 1.960 315,000 617,350 1.9598 1.907 1.897 1.907 1.897 1.907 323,835 1.9064 0.51%
2017-10-23 0 1.950 1.950 1.980 - - 0 0 - 1.897 1.897 1.926 - - 0 - 0.00%
2017-10-20 0 1.950 1.950 1.990 1.950 1.950 5,000 9,750 1.9500 1.897 1.897 1.936 1.897 1.897 5,140 1.8968 0.00%
2017-10-19 0 1.950 1.950 1.970 1.940 1.950 895,000 1,744,850 1.9496 1.897 1.897 1.916 1.887 1.897 920,103 1.8964 0.00%
2017-10-18 0 1.950 1.950 1.990 1.950 1.960 205,000 400,750 1.9549 1.897 1.897 1.936 1.897 1.907 210,750 1.9015 0.52%
2017-10-17 0 1.940 1.930 1.940 1.930 1.990 165,000 325,300 1.9715 1.887 1.877 1.887 1.877 1.936 169,628 1.9177 0.52%
2017-10-16 0 1.930 1.920 1.950 1.860 1.950 325,000 614,900 1.8920 1.877 1.868 1.897 1.809 1.897 334,116 1.8404 -1.53%
2017-10-13 0 1.960 1.950 1.990 - - 0 0 - 1.907 1.897 1.936 - - 0 - 0.00%
2017-10-12 0 1.960 1.960 1.990 1.950 1.950 30,000 58,500 1.9500 1.907 1.907 1.936 1.897 1.897 30,841 1.8968 -1.51%
2017-10-11 0 1.990 1.950 2.000 1.990 1.990 10,000 19,900 1.9900 1.936 1.897 1.945 1.936 1.936 10,280 1.9357 0.00%
2017-10-10 0 1.990 1.950 1.990 - - 0 0 - 1.936 1.897 1.936 - - 0 - 0.00%
2017-10-09 0 1.990 1.960 1.990 1.950 2.000 215,000 423,700 1.9707 1.936 1.907 1.936 1.897 1.945 221,030 1.9169 2.05%
2017-10-06 0 1.950 1.950 1.960 1.930 1.960 245,000 477,500 1.9490 1.897 1.897 1.907 1.877 1.907 251,872 1.8958 0.00%
2017-10-04 0 1.950 1.950 1.960 - - 0 0 - 1.897 1.897 1.907 - - 0 - 0.00%
2017-10-03 0 1.950 1.950 1.960 1.950 1.950 530,000 1,033,500 1.9500 1.897 1.897 1.907 1.897 1.897 544,866 1.8968 0.00%
2017-09-29 0 1.950 1.950 1.960 1.920 1.950 500,000 967,150 1.9343 1.897 1.897 1.907 1.868 1.897 514,024 1.8815 1.04%
2017-09-28 0 1.930 1.930 1.950 1.930 1.930 425,000 820,250 1.9300 1.877 1.877 1.897 1.877 1.877 436,920 1.8773 -0.52%
2017-09-27 0 1.940 1.930 1.950 1.940 1.940 5,000 9,700 1.9400 1.887 1.877 1.897 1.887 1.887 5,140 1.8871 -0.51%
2017-09-26 0 1.950 1.950 1.960 1.870 1.950 475,000 915,450 1.9273 1.897 1.897 1.907 1.819 1.897 488,323 1.8747 1.04%
2017-09-25 0 1.930 1.920 1.950 1.800 1.950 960,000 1,826,450 1.9026 1.877 1.868 1.897 1.751 1.897 986,926 1.8506 -1.03%
2017-09-22 0 1.950 1.950 1.960 1.950 1.950 160,000 312,000 1.9500 1.897 1.897 1.907 1.897 1.897 164,488 1.8968 0.00%
2017-09-21 0 1.950 1.950 1.960 1.950 1.950 205,000 399,750 1.9500 1.897 1.897 1.907 1.897 1.897 210,750 1.8968 0.00%
2017-09-20 0 1.950 1.950 1.960 1.870 1.960 650,000 1,254,200 1.9295 1.897 1.897 1.907 1.819 1.907 668,231 1.8769 -0.51%
2017-09-19 0 1.960 1.930 1.970 1.930 1.960 235,000 460,850 1.9611 1.907 1.877 1.916 1.877 1.907 241,591 1.9076 0.00%
2017-09-18 0 1.960 1.950 1.970 1.960 1.960 20,000 39,200 1.9600 1.907 1.897 1.916 1.907 1.907 20,561 1.9065 0.51%
2017-09-15 0 1.950 1.950 1.970 1.940 1.960 335,000 653,500 1.9507 1.897 1.897 1.916 1.887 1.907 344,396 1.8975 0.00%
2017-09-14 0 1.950 1.950 1.960 1.950 1.950 265,000 516,750 1.9500 1.897 1.897 1.907 1.897 1.897 272,433 1.8968 0.00%
2017-09-13 0 1.950 1.940 1.970 1.950 1.970 220,000 429,300 1.9514 1.897 1.887 1.916 1.897 1.916 226,171 1.8981 0.00%
2017-09-12 0 1.950 1.950 1.980 1.940 1.940 10,000 19,400 1.9400 1.897 1.897 1.926 1.887 1.887 10,280 1.8871 0.00%
2017-09-11 0 1.950 1.930 1.970 1.930 1.970 265,000 516,150 1.9477 1.897 1.877 1.916 1.877 1.916 272,433 1.8946 -0.51%
2017-09-08 0 1.960 1.960 1.970 1.950 1.960 70,000 137,150 1.9593 1.907 1.907 1.916 1.897 1.907 71,963 1.9058 1.55%
2017-09-07 0 1.930 1.940 1.950 1.820 1.930 360,000 678,750 1.8854 1.877 1.887 1.897 1.770 1.877 370,097 1.8340 -1.03%
2017-09-06 0 1.950 1.950 1.960 1.770 1.950 665,000 1,282,350 1.9283 1.897 1.897 1.907 1.722 1.897 683,652 1.8757 0.00%
2017-09-05 0 1.950 1.950 1.970 1.950 1.950 100,000 195,000 1.9500 1.897 1.897 1.916 1.897 1.897 102,805 1.8968 0.00%
2017-09-04 0 1.950 1.950 1.960 1.950 1.960 115,000 224,750 1.9543 1.897 1.897 1.907 1.897 1.907 118,226 1.9010 -1.02%
2017-09-01 0 1.970 1.950 1.970 1.960 1.990 135,000 266,350 1.9730 1.916 1.897 1.916 1.907 1.936 138,786 1.9191 -0.51%
2017-08-31 0 1.980 1.970 1.980 2.010 2.020 150,000 301,600 2.0107 1.926 1.916 1.926 1.955 1.965 154,207 1.9558 1.02%
2017-08-30 0 1.960 1.950 1.970 1.960 1.960 50,000 98,000 1.9600 1.907 1.897 1.916 1.907 1.907 51,402 1.9065 0.00%
2017-08-29 0 1.960 1.950 1.970 1.960 1.960 50,000 98,000 1.9600 1.907 1.897 1.916 1.907 1.907 51,402 1.9065 0.51%
2017-08-28 0 1.950 1.950 2.000 1.950 1.950 10,000 19,500 1.9500 1.897 1.897 1.945 1.897 1.897 10,280 1.8968 0.00%
2017-08-25 0 1.950 1.940 1.970 1.950 1.980 260,000 509,000 1.9577 1.897 1.887 1.916 1.897 1.926 267,293 1.9043 1.14%
2017-08-24 0 1.950 1.950 1.980 1.950 1.950 15,000 29,400 1.9600 1.875 1.875 1.904 1.875 1.875 15,597 1.8850 0.00%
2017-08-22 0 1.950 1.910 1.990 - - 0 0 - 1.875 1.837 1.914 - - 0 - 0.00%
2017-08-21 0 1.950 1.950 1.990 1.930 1.930 7,500 14,400 1.9200 1.875 1.875 1.914 1.856 1.856 7,798 1.8465 0.00%
2017-08-18 0 1.950 1.950 1.970 1.950 1.960 90,000 175,700 1.9522 1.875 1.875 1.895 1.875 1.885 93,580 1.8775 -0.51%
2017-08-17 0 1.960 1.920 1.960 1.980 1.980 5,000 9,900 1.9800 1.885 1.847 1.885 1.904 1.904 5,199 1.9043 0.00%
2017-08-16 0 1.960 1.930 1.980 - - 0 0 - 1.885 1.856 1.904 - - 0 - 0.00%
2017-08-15 0 1.960 1.940 1.980 1.920 1.990 485,000 949,700 1.9581 1.885 1.866 1.904 1.847 1.914 504,293 1.8832 -1.01%
2017-08-14 0 1.980 1.950 1.990 1.970 1.990 40,000 79,100 1.9775 1.904 1.875 1.914 1.895 1.914 41,591 1.9018 1.54%
2017-08-11 0 1.950 1.970 1.980 1.940 1.980 135,000 264,350 1.9581 1.875 1.895 1.904 1.866 1.904 140,370 1.8832 -1.52%
2017-08-10 0 1.980 1.970 1.990 1.960 2.060 280,000 556,250 1.9866 1.904 1.895 1.914 1.885 1.981 291,138 1.9106 0.00%
2017-08-09 0 1.980 1.960 1.980 - - 0 0 - 1.904 1.885 1.904 - - 0 - -1.00%
2017-08-08 0 2.000 1.950 2.000 1.920 2.010 95,000 186,800 1.9663 1.923 1.875 1.923 1.847 1.933 98,779 1.8911 4.17%
2017-08-07 0 1.920 1.910 1.960 1.930 1.940 70,000 135,600 1.9371 1.847 1.837 1.885 1.856 1.866 72,785 1.8630 -1.54%
2017-08-04 0 1.950 1.950 1.960 1.940 1.970 85,000 166,450 1.9582 1.875 1.875 1.885 1.866 1.895 88,381 1.8833 1.04%
2017-08-03 0 1.930 1.930 1.940 1.910 1.930 50,000 95,900 1.9180 1.856 1.856 1.866 1.837 1.856 51,989 1.8446 0.00%
2017-08-02 0 1.930 1.930 1.940 1.910 1.940 100,000 192,250 1.9225 1.856 1.856 1.866 1.837 1.866 103,978 1.8490 1.05%
2017-08-01 0 1.910 1.910 1.950 1.910 1.950 80,000 153,600 1.9200 1.837 1.837 1.875 1.837 1.875 83,182 1.8465 -2.05%
2017-07-31 0 1.950 1.920 1.980 1.950 1.950 10,000 19,500 1.9500 1.875 1.847 1.904 1.875 1.875 10,398 1.8754 0.00%
2017-07-28 0 1.950 1.930 1.990 1.910 1.950 20,000 38,600 1.9300 1.875 1.856 1.914 1.837 1.875 20,796 1.8562 -2.01%
2017-07-27 0 1.990 1.940 1.990 - - 0 0 - 1.914 1.866 1.914 - - 0 - -1.49%
2017-07-26 0 2.020 1.990 2.050 1.930 2.020 45,000 88,900 1.9756 1.943 1.914 1.972 1.856 1.943 46,790 1.9000 4.12%
2017-07-25 0 1.940 1.910 1.950 - - 0 0 - 1.866 1.837 1.875 - - 0 - 0.00%
2017-07-24 0 1.940 1.920 1.950 1.900 1.940 270,000 519,750 1.9250 1.866 1.847 1.875 1.827 1.866 280,740 1.8514 0.52%
2017-07-21 0 1.930 1.920 1.930 1.920 1.940 90,180 174,447 1.9344 1.856 1.847 1.856 1.847 1.866 93,767 1.8604 -1.03%
2017-07-20 0 1.950 1.930 1.970 1.920 1.970 100,000 194,300 1.9430 1.875 1.856 1.895 1.847 1.895 103,978 1.8687 -1.52%
2017-07-19 0 1.980 1.980 1.990 1.880 2.000 70,000 135,700 1.9386 1.904 1.904 1.914 1.808 1.923 72,785 1.8644 2.06%
2017-07-18 0 1.940 1.940 1.950 1.940 1.940 15,000 29,100 1.9400 1.866 1.866 1.875 1.866 1.866 15,597 1.8658 0.00%
2017-07-17 0 1.940 1.900 1.950 - - 0 0 - 1.866 1.827 1.875 - - 0 - 0.00%
2017-07-14 0 1.940 1.910 1.960 - - 0 0 - 1.866 1.837 1.885 - - 0 - 0.00%
2017-07-13 0 1.940 1.910 1.940 1.940 1.940 150,000 291,000 1.9400 1.866 1.837 1.866 1.866 1.866 155,967 1.8658 0.00%
2017-07-12 0 1.940 1.920 1.950 1.910 1.950 60,000 116,000 1.9333 1.866 1.847 1.875 1.837 1.875 62,387 1.8594 -0.51%
2017-07-11 0 1.950 1.900 1.950 1.950 1.950 40,000 78,000 1.9500 1.875 1.827 1.875 1.875 1.875 41,591 1.8754 0.00%
2017-07-10 0 1.950 1.890 1.950 1.950 1.950 5,000 9,750 1.9500 1.875 1.818 1.875 1.875 1.875 5,199 1.8754 0.00%
2017-07-07 0 1.950 1.870 1.950 1.950 1.950 10,000 19,500 1.9500 1.875 1.798 1.875 1.875 1.875 10,398 1.8754 0.00%
2017-07-06 0 1.950 1.880 1.950 1.950 1.950 45,000 87,750 1.9500 1.875 1.808 1.875 1.875 1.875 46,790 1.8754 0.00%
2017-07-05 0 1.950 1.900 1.950 - - 0 0 - 1.875 1.827 1.875 - - 0 - 0.00%
2017-07-04 0 1.950 1.900 1.950 - - 0 0 - 1.875 1.827 1.875 - - 0 - 0.00%
2017-07-03 0 1.950 1.910 1.950 - - 0 0 - 1.875 1.837 1.875 - - 0 - 0.00%
2017-06-30 0 1.950 1.910 1.950 - - 0 0 - 1.875 1.837 1.875 - - 0 - 0.00%
2017-06-29 0 1.950 1.910 1.950 - - 0 0 - 1.875 1.837 1.875 - - 0 - 0.00%
2017-06-28 0 1.950 1.930 1.970 1.930 1.950 115,000 223,750 1.9457 1.875 1.856 1.895 1.856 1.875 119,575 1.8712 0.00%
2017-06-27 0 1.950 1.950 1.970 1.930 1.950 140,000 272,650 1.9475 1.875 1.875 1.895 1.856 1.875 145,569 1.8730 1.04%
2017-06-26 0 1.930 1.910 1.960 1.930 1.930 10,000 19,300 1.9300 1.856 1.837 1.885 1.856 1.856 10,398 1.8562 -1.53%
2017-06-23 0 1.960 1.970 1.990 1.950 1.950 60,000 117,000 1.9500 1.885 1.895 1.914 1.875 1.875 62,387 1.8754 0.51%
2017-06-22 0 1.950 1.950 2.000 1.950 1.960 110,000 214,550 1.9505 1.875 1.875 1.923 1.875 1.885 114,376 1.8758 -0.51%
2017-06-21 0 1.960 1.960 1.990 - - 150,000 294,750 1.9650 1.885 1.885 1.914 - - 155,967 1.8898 0.51%
2017-06-20 0 1.950 1.950 1.970 1.950 1.950 25,000 48,750 1.9500 1.875 1.875 1.895 1.875 1.875 25,994 1.8754 0.00%
2017-06-19 0 1.950 1.950 1.960 1.950 1.960 350,000 684,800 1.9566 1.875 1.875 1.885 1.875 1.885 363,923 1.8817 -0.51%
2017-06-16 0 1.960 1.950 1.970 1.950 1.980 2,085,000 4,100,200 1.9665 1.885 1.875 1.895 1.875 1.904 2,167,939 1.8913 0.51%
2017-06-15 0 1.950 1.950 1.960 1.940 1.960 345,000 672,500 1.9493 1.875 1.875 1.885 1.866 1.885 358,724 1.8747 0.00%
2017-06-14 0 1.950 1.950 1.960 1.950 1.960 210,000 411,200 1.9581 1.875 1.875 1.885 1.875 1.885 218,354 1.8832 -0.51%
2017-06-13 0 1.960 1.950 1.960 1.950 1.980 403,750 792,737 1.9634 1.885 1.875 1.885 1.875 1.904 419,811 1.8883 -1.01%
2017-06-12 0 1.980 1.960 1.980 1.950 1.990 210,000 415,750 1.9798 1.904 1.885 1.904 1.875 1.914 218,354 1.9040 -0.50%
2017-06-09 0 1.990 1.980 2.020 1.970 2.030 1,005,000 2,002,950 1.9930 1.914 1.904 1.943 1.895 1.952 1,044,978 1.9167 -1.49%
2017-06-08 0 2.020 2.020 2.070 2.020 2.070 100,000 203,900 2.0390 1.943 1.943 1.991 1.943 1.991 103,978 1.9610 -0.49%
2017-06-07 0 2.030 2.010 2.030 2.010 2.030 115,000 233,250 2.0283 1.952 1.933 1.952 1.933 1.952 119,575 1.9507 0.00%
2017-06-06 0 2.030 2.010 2.050 2.000 2.030 356,250 721,262 2.0246 1.952 1.933 1.972 1.923 1.952 370,421 1.9471 0.50%
2017-06-05 0 2.020 2.020 2.050 2.000 2.050 162,500 327,125 2.0131 1.943 1.943 1.972 1.923 1.972 168,964 1.9361 -1.46%
2017-06-02 0 2.050 2.050 2.080 2.020 2.090 295,000 599,150 2.0310 1.972 1.972 2.000 1.943 2.010 306,735 1.9533 1.99%
2017-06-01 0 2.010 2.000 2.020 2.010 2.010 20,000 40,200 2.0100 1.933 1.923 1.943 1.933 1.933 20,796 1.9331 0.50%
2017-05-31 0 2.000 2.000 2.030 2.000 2.010 40,000 80,100 2.0025 1.923 1.923 1.952 1.923 1.933 41,591 1.9259 -0.50%
2017-05-29 0 2.010 2.010 2.040 2.000 2.000 120,000 240,000 2.0000 1.933 1.933 1.962 1.923 1.923 124,773 1.9235 -0.50%
2017-05-26 0 2.020 1.990 2.030 2.000 2.030 315,000 631,850 2.0059 1.943 1.914 1.952 1.923 1.952 327,530 1.9291 0.50%
2017-05-25 0 2.010 1.980 2.030 2.000 2.020 25,000 50,300 2.0120 1.933 1.904 1.952 1.923 1.943 25,994 1.9350 -1.47%
2017-05-24 0 2.040 2.010 2.040 1.960 2.060 335,000 676,100 2.0182 1.962 1.933 1.962 1.885 1.981 348,326 1.9410 2.00%
2017-05-23 0 2.000 2.030 2.040 2.000 2.020 180,000 361,200 2.0067 1.923 1.952 1.962 1.923 1.943 187,160 1.9299 -0.99%
2017-05-22 0 2.020 2.020 2.050 2.010 2.020 80,000 161,200 2.0150 1.943 1.943 1.972 1.933 1.943 83,182 1.9379 0.00%
2017-05-19 0 2.020 2.020 2.060 2.020 2.020 50,000 101,250 2.0250 1.943 1.943 1.981 1.943 1.943 51,989 1.9475 -0.49%
2017-05-18 0 2.030 2.000 2.060 1.970 2.040 370,000 744,650 2.0126 1.952 1.923 1.981 1.895 1.962 384,718 1.9356 -0.73%
2017-05-17 0 2.070 2.060 2.070 2.060 2.080 100,000 206,800 2.0680 1.967 1.957 1.967 1.957 1.976 105,249 1.9649 0.49%
2017-05-16 0 2.060 2.040 2.060 2.040 2.090 170,000 350,200 2.0600 1.957 1.938 1.957 1.938 1.986 178,923 1.9573 -0.48%
2017-05-15 0 2.070 2.020 2.070 - - 0 0 - 1.967 1.919 1.967 - - 0 - 0.00%
2017-05-12 0 2.070 2.050 2.070 2.000 2.080 600,000 1,224,800 2.0413 1.967 1.948 1.967 1.900 1.976 631,494 1.9395 1.97%
2017-05-11 0 2.030 2.030 2.050 2.010 2.060 80,000 162,300 2.0288 1.929 1.929 1.948 1.910 1.957 84,199 1.9276 0.00%
2017-05-10 0 2.030 2.020 2.040 1.980 2.070 405,000 818,800 2.0217 1.929 1.919 1.938 1.881 1.967 426,259 1.9209 -1.93%
2017-05-09 0 2.070 2.080 2.100 2.010 2.070 105,000 213,250 2.0310 1.967 1.976 1.995 1.910 1.967 110,511 1.9297 0.49%
2017-05-08 0 2.060 2.060 2.070 1.940 2.060 1,140,000 2,243,350 1.9679 1.957 1.957 1.967 1.843 1.957 1,199,839 1.8697 3.00%
2017-05-05 0 2.000 1.990 2.030 1.980 2.000 185,000 369,400 1.9968 1.900 1.891 1.929 1.881 1.900 194,711 1.8972 0.00%
2017-05-04 0 2.000 2.000 2.030 1.990 2.050 385,000 775,125 2.0133 1.900 1.900 1.929 1.891 1.948 405,209 1.9129 -1.48%
2017-05-02 0 2.030 2.020 2.040 2.020 2.040 140,000 284,900 2.0350 1.929 1.919 1.938 1.919 1.938 147,349 1.9335 -0.49%
2017-04-28 0 2.040 2.010 2.070 2.010 2.080 180,000 370,300 2.0572 1.938 1.910 1.967 1.910 1.976 189,448 1.9546 -2.86%
2017-04-27 0 2.100 2.070 2.100 2.030 2.100 170,000 353,200 2.0776 1.995 1.967 1.995 1.929 1.995 178,923 1.9740 3.45%
2017-04-26 0 2.030 2.030 2.060 2.030 2.040 60,000 121,850 2.0308 1.929 1.929 1.957 1.929 1.938 63,149 1.9296 0.00%
2017-04-25 0 2.030 2.010 2.040 2.010 2.050 125,000 253,350 2.0268 1.929 1.910 1.938 1.910 1.948 131,561 1.9257 -0.49%
2017-04-24 0 2.040 2.030 2.070 2.020 2.070 735,000 1,501,300 2.0426 1.938 1.929 1.967 1.919 1.967 773,580 1.9407 -2.39%
2017-04-21 0 2.090 2.080 2.120 2.080 2.100 260,000 544,150 2.0929 1.986 1.976 2.014 1.976 1.995 273,647 1.9885 0.00%
2017-04-20 0 2.090 2.090 2.110 2.060 2.090 55,000 114,450 2.0809 1.986 1.986 2.005 1.957 1.986 57,887 1.9771 0.48%
2017-04-19 0 2.080 2.080 2.120 2.080 2.110 55,000 115,550 2.1009 1.976 1.976 2.014 1.976 2.005 57,887 1.9961 -0.95%
2017-04-18 0 2.100 2.100 2.110 2.100 2.170 145,000 309,700 2.1359 1.995 1.995 2.005 1.995 2.062 152,611 2.0293 -1.41%
2017-04-13 0 2.130 2.100 2.180 2.070 2.170 280,000 592,500 2.1161 2.024 1.995 2.071 1.967 2.062 294,697 2.0105 3.40%
2017-04-12 0 2.060 2.090 2.150 2.010 2.110 305,000 638,650 2.0939 1.957 1.986 2.043 1.910 2.005 321,010 1.9895 -1.44%
2017-04-11 0 2.090 2.090 2.100 2.090 2.100 135,000 282,950 2.0959 1.986 1.986 1.995 1.986 1.995 142,086 1.9914 -3.69%
2017-04-10 0 2.170 2.130 2.180 2.130 2.200 250,000 541,600 2.1664 2.062 2.024 2.071 2.024 2.090 263,123 2.0584 -2.69%
2017-04-07 0 2.230 2.190 2.230 2.180 2.230 105,000 230,600 2.1962 2.119 2.081 2.119 2.071 2.119 110,511 2.0867 0.00%
2017-04-06 0 2.230 2.230 2.260 2.180 2.200 215,000 471,250 2.1919 2.119 2.119 2.147 2.071 2.090 226,285 2.0825 2.29%
2017-04-05 0 2.180 2.180 2.200 2.150 2.230 715,000 1,558,150 2.1792 2.071 2.071 2.090 2.043 2.119 752,530 2.0705 -3.54%
2017-04-03 0 2.260 2.250 2.270 2.260 2.290 15,000 34,050 2.2700 2.147 2.138 2.157 2.147 2.176 15,787 2.1568 0.89%
2017-03-31 0 2.240 2.240 2.270 2.240 2.290 145,000 325,050 2.2417 2.128 2.128 2.157 2.128 2.176 152,611 2.1299 0.45%
2017-03-30 0 2.230 2.230 2.250 2.230 2.350 465,000 1,066,400 2.2933 2.119 2.119 2.138 2.119 2.233 489,408 2.1790 -4.29%
2017-03-29 0 2.330 2.270 2.330 2.100 2.340 1,370,000 3,052,250 2.2279 2.214 2.157 2.214 1.995 2.223 1,441,912 2.1168 9.39%
2017-03-28 0 2.130 2.110 2.130 2.070 2.200 885,000 1,869,050 2.1119 2.024 2.005 2.024 1.967 2.090 931,454 2.0066 2.90%
2017-03-27 1 - - - - - 0 0 - 1.967 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 1.967 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 1.967 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 1.967 - - - - 0 - 0.00%
2017-03-21 0 2.070 2.070 2.100 2.070 2.130 640,000 1,337,400 2.0897 1.967 1.967 1.995 1.967 2.024 673,594 1.9855 -2.36%
2017-03-20 0 2.120 2.120 2.150 2.080 2.150 600,000 1,267,800 2.1130 2.014 2.014 2.043 1.976 2.043 631,494 2.0076 2.42%
2017-03-17 0 2.070 2.070 2.100 2.060 2.090 110,000 228,250 2.0750 1.967 1.967 1.995 1.957 1.986 115,774 1.9715 -0.48%
2017-03-16 0 2.080 2.080 2.120 2.050 2.110 259,500 539,830 2.0803 1.976 1.976 2.014 1.948 2.005 273,121 1.9765 1.96%
2017-03-15 0 2.040 2.040 2.080 2.040 2.080 160,000 329,300 2.0581 1.938 1.938 1.976 1.938 1.976 168,398 1.9555 0.49%
2017-03-14 0 2.030 2.030 2.070 2.020 2.070 170,000 346,250 2.0368 1.929 1.929 1.967 1.919 1.967 178,923 1.9352 0.50%
2017-03-13 0 2.020 2.020 2.070 2.000 2.050 615,000 1,243,300 2.0216 1.919 1.919 1.967 1.900 1.948 647,281 1.9208 -1.46%
2017-03-10 0 2.050 2.030 2.120 2.000 2.060 275,000 556,750 2.0245 1.948 1.929 2.014 1.900 1.957 289,435 1.9236 0.99%
2017-03-09 0 2.030 2.000 2.040 2.000 2.060 580,000 1,176,450 2.0284 1.929 1.900 1.938 1.900 1.957 610,444 1.9272 2.01%
2017-03-08 0 1.990 1.990 2.070 1.960 2.000 840,000 1,653,950 1.9690 1.891 1.891 1.967 1.862 1.900 884,092 1.8708 0.00%
2017-03-07 0 1.990 1.980 1.990 1.980 2.010 940,000 1,872,500 1.9920 1.891 1.881 1.891 1.881 1.910 989,341 1.8927 -1.00%
2017-03-06 0 2.010 2.010 2.060 2.010 2.020 115,000 231,300 2.0113 1.910 1.910 1.957 1.910 1.919 121,036 1.9110 -2.43%
2017-03-03 0 2.060 2.000 2.080 1.990 2.060 175,000 352,850 2.0163 1.957 1.900 1.976 1.891 1.957 184,186 1.9157 3.52%
2017-03-02 0 1.990 1.990 2.070 1.990 2.010 138,750 277,587 2.0006 1.891 1.891 1.967 1.891 1.910 146,033 1.9009 -0.50%
2017-03-01 0 2.000 1.990 2.040 1.990 2.000 100,000 199,950 1.9995 1.900 1.891 1.938 1.891 1.900 105,249 1.8998 0.00%
2017-02-28 0 2.000 1.990 2.040 1.990 2.010 160,000 320,250 2.0016 1.900 1.891 1.938 1.891 1.910 168,398 1.9017 -0.50%
2017-02-27 0 2.010 1.990 2.040 1.990 2.050 95,000 193,650 2.0384 1.910 1.891 1.938 1.891 1.948 99,987 1.9368 0.50%
2017-02-24 0 2.000 1.990 2.040 1.990 2.010 111,500 222,690 1.9972 1.900 1.891 1.938 1.891 1.910 117,353 1.8976 0.00%
2017-02-23 0 2.000 2.000 2.050 1.990 2.040 180,000 361,800 2.0100 1.900 1.900 1.948 1.891 1.938 189,448 1.9098 -1.96%
2017-02-22 0 2.040 2.000 2.050 2.050 2.050 30,000 61,500 2.0500 1.938 1.900 1.948 1.948 1.948 31,575 1.9478 -0.49%
2017-02-21 0 2.050 2.050 2.080 2.050 2.090 25,000 51,450 2.0580 1.948 1.948 1.976 1.948 1.986 26,312 1.9554 0.49%
2017-02-20 0 2.040 2.030 2.100 2.010 2.040 605,000 1,227,250 2.0285 1.938 1.929 1.995 1.910 1.938 636,757 1.9273 -0.97%
2017-02-17 0 2.060 2.050 2.080 2.050 2.090 90,000 187,450 2.0828 1.957 1.948 1.976 1.948 1.986 94,724 1.9789 -1.44%
2017-02-16 0 2.090 2.090 2.100 2.090 2.110 220,000 462,800 2.1036 1.986 1.986 1.995 1.986 2.005 231,548 1.9987 -0.95%
2017-02-15 0 2.110 2.100 2.120 2.110 2.150 185,000 395,200 2.1362 2.005 1.995 2.014 2.005 2.043 194,711 2.0297 -0.94%
2017-02-14 0 2.130 2.130 2.140 2.120 2.120 30,000 63,600 2.1200 2.024 2.024 2.033 2.014 2.014 31,575 2.0143 -0.93%
2017-02-13 0 2.150 2.110 2.150 - - 0 0 - 2.043 2.005 2.043 - - 0 - 0.00%
2017-02-10 0 2.150 2.150 2.180 2.110 2.150 200,000 424,200 2.1210 2.043 2.043 2.071 2.005 2.043 210,498 2.0152 1.90%
2017-02-09 0 2.110 2.100 2.120 2.100 2.110 195,000 410,600 2.1056 2.005 1.995 2.014 1.995 2.005 205,236 2.0006 0.00%
2017-02-08 0 2.110 2.100 2.110 2.100 2.120 265,000 557,300 2.1030 2.005 1.995 2.005 1.995 2.014 278,910 1.9981 -0.47%
2017-02-07 0 2.120 2.120 2.150 2.110 2.160 320,000 682,200 2.1319 2.014 2.014 2.043 2.005 2.052 336,797 2.0256 -1.85%
2017-02-06 0 2.160 2.160 2.200 2.150 2.200 55,000 120,550 2.1918 2.052 2.052 2.090 2.043 2.090 57,887 2.0825 0.47%
2017-02-03 0 2.150 2.150 2.180 2.140 2.180 170,000 367,000 2.1588 2.043 2.043 2.071 2.033 2.071 178,923 2.0512 0.47%
2017-02-02 0 2.140 2.140 2.180 2.130 2.180 170,000 363,050 2.1356 2.033 2.033 2.071 2.024 2.071 178,923 2.0291 -1.38%
2017-02-01 0 2.170 2.170 2.180 2.130 2.190 125,000 269,750 2.1580 2.062 2.062 2.071 2.024 2.081 131,561 2.0504 3.33%
2017-01-27 0 2.100 2.100 2.130 2.100 2.100 15,000 31,500 2.1000 1.995 1.995 2.024 1.995 1.995 15,787 1.9953 0.48%
2017-01-26 0 2.090 2.090 2.150 2.080 2.180 1,105,000 2,375,000 2.1493 1.986 1.986 2.043 1.976 2.071 1,163,002 2.0421 -2.79%
2017-01-25 0 2.150 2.120 2.130 2.080 2.240 830,000 1,778,850 2.1432 2.043 2.014 2.024 1.976 2.128 873,567 2.0363 4.37%
2017-01-24 0 2.060 2.060 2.120 2.050 2.120 115,000 236,200 2.0539 1.957 1.957 2.014 1.948 2.014 121,036 1.9515 0.49%
2017-01-23 0 2.050 2.050 2.080 2.050 2.080 145,000 298,650 2.0597 1.948 1.948 1.976 1.948 1.976 152,611 1.9569 0.49%
2017-01-20 0 2.040 2.030 2.070 2.000 2.080 645,000 1,306,950 2.0263 1.938 1.929 1.967 1.900 1.976 678,856 1.9252 -1.45%
2017-01-19 0 2.070 2.060 2.070 2.040 2.070 80,000 164,550 2.0569 1.967 1.957 1.967 1.938 1.967 84,199 1.9543 1.47%
2017-01-18 0 2.040 2.020 2.050 2.010 2.040 35,000 70,900 2.0257 1.938 1.919 1.948 1.910 1.938 36,837 1.9247 0.99%
2017-01-17 0 2.020 2.010 2.090 - - 0 0 - 1.919 1.910 1.986 - - 0 - 0.00%
2017-01-16 0 2.020 2.020 2.040 1.990 2.030 140,000 281,800 2.0129 1.919 1.919 1.938 1.891 1.929 147,349 1.9125 -0.49%
2017-01-13 0 2.030 2.030 2.060 2.010 2.040 50,000 101,700 2.0340 1.929 1.929 1.957 1.910 1.938 52,625 1.9326 -0.49%
2017-01-12 0 2.040 2.040 2.060 2.030 2.040 105,000 213,950 2.0376 1.938 1.938 1.957 1.929 1.938 110,511 1.9360 0.49%
2017-01-11 0 2.030 2.030 2.050 2.020 2.070 165,000 335,350 2.0324 1.929 1.929 1.948 1.919 1.967 173,661 1.9311 0.00%
2017-01-10 0 2.030 2.030 2.060 2.020 2.050 110,000 224,050 2.0368 1.929 1.929 1.957 1.919 1.948 115,774 1.9352 -0.98%
2017-01-09 0 2.050 2.010 2.060 2.050 2.060 25,000 51,350 2.0540 1.948 1.910 1.957 1.948 1.957 26,312 1.9516 0.00%
2017-01-06 0 2.050 2.030 2.090 2.050 2.050 55,000 112,750 2.0500 1.948 1.929 1.986 1.948 1.948 57,887 1.9478 0.99%
2017-01-05 0 2.030 2.020 2.070 2.020 2.090 152,500 310,600 2.0367 1.929 1.919 1.967 1.919 1.986 160,505 1.9351 -1.93%
2017-01-04 0 2.070 2.040 2.070 2.020 2.070 235,000 478,200 2.0349 1.967 1.938 1.967 1.919 1.967 247,335 1.9334 3.50%
2017-01-03 0 2.000 2.000 2.050 2.000 2.060 135,000 273,900 2.0289 1.900 1.900 1.948 1.900 1.957 142,086 1.9277 0.00%
2016-12-30 0 2.000 2.000 2.060 2.000 2.070 55,000 111,700 2.0309 1.900 1.900 1.957 1.900 1.967 57,887 1.9296 -2.91%
2016-12-29 0 2.060 2.010 2.060 2.050 2.090 60,000 124,200 2.0700 1.957 1.910 1.957 1.948 1.986 63,149 1.9668 0.00%
2016-12-28 0 2.060 2.030 2.060 2.020 2.080 60,000 123,200 2.0533 1.957 1.929 1.957 1.919 1.976 63,149 1.9509 1.48%
2016-12-23 0 2.030 2.030 2.050 2.030 2.050 70,000 142,950 2.0421 1.929 1.929 1.948 1.929 1.948 73,674 1.9403 -0.98%
2016-12-22 0 2.050 2.030 2.090 1.960 2.050 159,750 321,160 2.0104 1.948 1.929 1.986 1.862 1.948 168,135 1.9101 3.02%
2016-12-21 0 1.990 1.980 2.020 1.960 2.010 60,000 119,250 1.9875 1.891 1.881 1.919 1.862 1.910 63,149 1.8884 -1.49%
2016-12-20 0 2.020 2.000 2.030 1.990 2.060 215,000 433,800 2.0177 1.919 1.900 1.929 1.891 1.957 226,285 1.9170 0.50%
2016-12-19 0 2.010 2.000 2.040 2.010 2.150 300,000 619,900 2.0663 1.910 1.900 1.938 1.910 2.043 315,747 1.9633 -4.74%
2016-12-16 0 2.110 2.090 2.120 1.930 2.150 2,702,500 5,670,600 2.0983 2.005 1.986 2.014 1.834 2.043 2,844,355 1.9936 9.33%
2016-12-15 0 1.930 1.930 1.970 1.870 2.000 615,000 1,195,000 1.9431 1.834 1.834 1.872 1.777 1.900 647,281 1.8462 2.66%
2016-12-14 0 1.880 1.880 1.930 1.850 1.890 155,000 290,550 1.8745 1.786 1.786 1.834 1.758 1.796 163,136 1.7810 1.62%
2016-12-13 0 1.850 1.850 1.890 1.850 1.850 5,000 9,250 1.8500 1.758 1.758 1.796 1.758 1.758 5,262 1.7577 0.00%
2016-12-12 0 1.850 1.850 1.880 1.850 1.860 65,000 120,750 1.8577 1.758 1.758 1.786 1.758 1.767 68,412 1.7650 0.54%
2016-12-09 0 1.840 1.840 1.860 1.800 1.850 650,000 1,188,500 1.8285 1.748 1.748 1.767 1.710 1.758 684,119 1.7373 2.22%
2016-12-08 0 1.800 1.800 1.820 1.790 1.800 65,000 116,750 1.7962 1.710 1.710 1.729 1.701 1.710 68,412 1.7066 1.12%
2016-12-07 0 1.780 1.780 1.800 1.780 1.780 120,000 213,600 1.7800 1.691 1.691 1.710 1.691 1.691 126,299 1.6912 1.14%
2016-12-06 0 1.760 1.760 1.820 1.750 1.840 375,000 669,900 1.7864 1.672 1.672 1.729 1.663 1.748 394,684 1.6973 0.00%
2016-12-05 0 1.760 1.750 1.840 1.760 1.770 40,000 70,450 1.7613 1.672 1.663 1.748 1.672 1.682 42,100 1.6734 -1.68%
2016-12-02 0 1.790 1.790 1.810 1.760 1.830 205,000 370,500 1.8073 1.701 1.701 1.720 1.672 1.739 215,760 1.7172 -1.65%
2016-12-01 0 1.820 1.820 1.840 1.780 1.850 367,500 664,500 1.8082 1.729 1.729 1.748 1.691 1.758 386,790 1.7180 6.43%
2016-11-30 0 1.710 1.710 1.750 1.710 1.710 5,000 8,550 1.7100 1.625 1.625 1.663 1.625 1.625 5,262 1.6247 0.00%
2016-11-29 0 1.710 1.690 1.740 1.680 1.710 1,240,000 2,109,800 1.7015 1.625 1.606 1.653 1.596 1.625 1,305,088 1.6166 0.00%
2016-11-28 0 1.710 1.710 1.760 1.700 1.760 60,000 102,950 1.7158 1.625 1.625 1.672 1.615 1.672 63,149 1.6303 0.00%
2016-11-25 0 1.710 1.710 1.720 - - 0 0 - 1.625 1.625 1.634 - - 0 - 0.00%
2016-11-24 0 1.710 1.710 1.730 1.700 1.720 850,000 1,447,550 1.7030 1.625 1.625 1.644 1.615 1.634 894,617 1.6181 0.00%
2016-11-23 0 1.710 1.700 1.730 1.710 1.710 5,000 8,550 1.7100 1.625 1.615 1.644 1.625 1.625 5,262 1.6247 0.00%
2016-11-22 0 1.710 1.710 1.740 1.690 1.710 1,125,000 1,912,500 1.7000 1.625 1.625 1.653 1.606 1.625 1,184,051 1.6152 0.59%
2016-11-21 0 1.700 1.700 1.740 1.660 1.700 1,055,000 1,791,400 1.6980 1.615 1.615 1.653 1.577 1.615 1,110,377 1.6133 0.00%
2016-11-18 0 1.700 1.700 1.720 1.690 1.710 800,000 1,359,300 1.6991 1.615 1.615 1.634 1.606 1.625 841,992 1.6144 0.00%
2016-11-17 0 1.700 1.700 1.730 1.690 1.700 435,000 738,750 1.6983 1.615 1.615 1.644 1.606 1.615 457,833 1.6136 0.00%
2016-11-16 0 1.700 1.700 1.750 1.690 1.750 485,000 833,000 1.7175 1.615 1.615 1.663 1.606 1.663 510,458 1.6319 0.59%
2016-11-15 0 1.690 1.690 1.700 1.680 1.690 110,000 185,550 1.6868 1.606 1.606 1.615 1.596 1.606 115,774 1.6027 -1.17%
2016-11-14 0 1.710 1.700 1.710 1.670 1.710 180,000 302,860 1.6826 1.625 1.615 1.625 1.587 1.625 189,448 1.5986 0.59%
2016-11-11 0 1.700 1.700 1.720 1.700 1.730 295,000 504,800 1.7112 1.615 1.615 1.634 1.615 1.644 310,485 1.6258 0.59%
2016-11-10 0 1.690 1.690 1.700 1.690 1.700 60,000 101,950 1.6992 1.606 1.606 1.615 1.606 1.615 63,149 1.6144 0.60%
2016-11-09 0 1.680 1.680 1.700 1.680 1.680 65,000 109,200 1.6800 1.596 1.596 1.615 1.596 1.596 68,412 1.5962 0.00%
2016-11-08 0 1.680 1.680 1.710 - - 0 0 - 1.596 1.596 1.625 - - 0 - 0.00%
2016-11-07 0 1.680 1.680 1.700 1.680 1.680 40,000 67,200 1.6800 1.596 1.596 1.615 1.596 1.596 42,100 1.5962 0.00%
2016-11-04 0 1.680 1.680 1.710 1.680 1.680 10,000 16,800 1.6800 1.596 1.596 1.625 1.596 1.596 10,525 1.5962 -1.18%
2016-11-03 0 1.700 1.700 1.710 1.700 1.700 115,000 195,510 1.7001 1.615 1.615 1.625 1.615 1.615 121,036 1.6153 0.00%
2016-11-02 0 1.700 1.680 1.710 1.700 1.710 370,000 629,500 1.7014 1.615 1.596 1.625 1.615 1.625 389,421 1.6165 1.80%
2016-11-01 0 1.670 1.670 1.680 1.660 1.680 95,000 159,200 1.6758 1.587 1.587 1.596 1.577 1.596 99,987 1.5922 -0.60%
2016-10-31 0 1.680 1.680 1.700 - - 0 0 - 1.596 1.596 1.615 - - 0 - 0.00%
2016-10-28 0 1.680 1.660 1.690 - - 0 0 - 1.596 1.577 1.606 - - 0 - 0.00%
2016-10-27 0 1.680 1.670 1.690 1.660 1.690 85,000 142,700 1.6788 1.596 1.587 1.606 1.577 1.606 89,462 1.5951 1.20%
2016-10-26 0 1.660 1.660 1.680 1.660 1.660 30,000 49,800 1.6600 1.577 1.577 1.596 1.577 1.577 31,575 1.5772 0.61%
2016-10-25 0 1.650 1.650 1.700 1.650 1.670 120,000 198,650 1.6554 1.568 1.568 1.615 1.568 1.587 126,299 1.5729 0.00%
2016-10-24 0 1.650 1.650 1.680 1.640 1.650 35,000 57,650 1.6471 1.568 1.568 1.596 1.558 1.568 36,837 1.5650 -1.20%
2016-10-20 0 1.670 1.650 1.670 1.650 1.670 143,000 237,080 1.6579 1.587 1.568 1.587 1.568 1.587 150,506 1.5752 0.60%
2016-10-19 0 1.660 1.660 1.690 1.660 1.700 285,000 482,600 1.6933 1.577 1.577 1.606 1.577 1.615 299,960 1.6089 -2.35%
2016-10-18 0 1.700 1.660 1.700 1.650 1.700 155,000 261,500 1.6871 1.615 1.577 1.615 1.568 1.615 163,136 1.6030 3.03%
2016-10-17 0 1.650 1.640 1.700 1.640 1.650 165,000 272,100 1.6491 1.568 1.558 1.615 1.558 1.568 173,661 1.5668 -0.60%
2016-10-14 0 1.660 1.660 1.680 - - 0 0 - 1.577 1.577 1.596 - - 0 - 0.00%
2016-10-13 0 1.660 1.660 1.690 1.660 1.670 250,000 417,300 1.6692 1.577 1.577 1.606 1.577 1.587 263,123 1.5860 0.00%
2016-10-12 0 1.660 1.660 1.690 - - 0 0 - 1.577 1.577 1.606 - - 0 - 0.00%
2016-10-11 0 1.660 1.660 1.700 1.660 1.670 126,250 210,000 1.6634 1.577 1.577 1.615 1.577 1.587 132,877 1.5804 0.00%
2016-10-07 0 1.660 1.660 1.670 1.660 1.670 60,000 99,900 1.6650 1.577 1.577 1.587 1.577 1.587 63,149 1.5820 0.00%
2016-10-06 0 1.660 1.650 1.680 1.660 1.660 10,000 16,600 1.6600 1.577 1.568 1.596 1.577 1.577 10,525 1.5772 -1.19%
2016-10-05 0 1.680 1.680 1.700 1.680 1.680 30,000 50,400 1.6800 1.596 1.596 1.615 1.596 1.596 31,575 1.5962 1.20%
2016-10-04 0 1.660 1.660 1.680 1.660 1.670 210,000 350,600 1.6695 1.577 1.577 1.596 1.577 1.587 221,023 1.5863 0.61%
2016-10-03 0 1.650 1.650 1.700 - - 0 0 - 1.568 1.568 1.615 - - 0 - 0.00%
2016-09-30 0 1.650 1.650 1.680 1.640 1.650 145,000 239,100 1.6490 1.568 1.568 1.596 1.558 1.568 152,611 1.5667 0.00%
2016-09-29 0 1.650 1.650 1.670 - - 0 0 - 1.568 1.568 1.587 - - 0 - 0.61%
2016-09-28 0 1.640 1.640 1.690 1.640 1.660 390,000 644,300 1.6521 1.558 1.558 1.606 1.558 1.577 410,471 1.5697 0.00%
2016-09-27 0 1.640 1.640 1.660 1.630 1.650 430,000 705,750 1.6413 1.558 1.558 1.577 1.549 1.568 452,571 1.5594 0.00%
2016-09-26 0 1.640 1.640 1.680 1.630 1.670 353,750 584,050 1.6510 1.558 1.558 1.596 1.549 1.587 372,318 1.5687 -0.61%
2016-09-23 0 1.650 1.650 1.690 1.650 1.650 20,000 33,000 1.6500 1.568 1.568 1.606 1.568 1.568 21,050 1.5677 0.00%
2016-09-22 0 1.650 1.650 1.680 1.650 1.670 20,000 33,250 1.6625 1.568 1.568 1.596 1.568 1.587 21,050 1.5796 -0.60%
2016-09-21 0 1.660 1.650 1.660 1.640 1.680 235,000 391,350 1.6653 1.577 1.568 1.577 1.558 1.596 247,335 1.5823 -1.19%
2016-09-20 0 1.680 1.670 1.710 1.670 1.700 95,000 159,550 1.6795 1.596 1.587 1.625 1.587 1.615 99,987 1.5957 0.00%
2016-09-19 0 1.680 1.660 1.710 1.660 1.710 80,000 134,600 1.6825 1.596 1.577 1.625 1.577 1.625 84,199 1.5986 0.00%
2016-09-15 0 1.680 1.660 1.680 1.680 1.680 220,000 365,600 1.6618 1.596 1.577 1.596 1.596 1.596 231,548 1.5789 2.44%
2016-09-14 0 1.640 1.640 1.650 - - 0 0 - 1.558 1.558 1.568 - - 0 - 0.00%
2016-09-13 0 1.640 1.640 1.700 1.630 1.660 270,000 445,200 1.6489 1.558 1.558 1.615 1.549 1.577 284,172 1.5667 -0.61%
2016-09-12 0 1.650 1.640 1.670 - - 0 0 - 1.568 1.558 1.587 - - 0 - 0.00%
2016-09-09 0 1.650 1.650 1.670 1.630 1.690 420,000 693,550 1.6513 1.568 1.568 1.587 1.549 1.606 442,046 1.5690 -1.79%
2016-09-08 0 1.680 1.660 1.690 1.660 1.680 95,000 158,700 1.6705 1.596 1.577 1.606 1.577 1.596 99,987 1.5872 1.82%
2016-09-07 0 1.650 1.650 1.790 1.650 1.670 70,000 116,200 1.6600 1.568 1.568 1.701 1.568 1.587 73,674 1.5772 -1.79%
2016-09-06 0 1.680 1.660 1.680 - - 10,000 16,600 1.6600 1.596 1.577 1.596 - - 10,525 1.5772 0.00%
2016-09-05 0 1.680 1.660 1.720 1.680 1.690 65,000 108,950 1.6762 1.596 1.577 1.634 1.596 1.606 68,412 1.5926 1.82%
2016-09-02 0 1.650 1.650 1.700 1.650 1.650 20,000 33,000 1.6500 1.568 1.568 1.615 1.568 1.568 21,050 1.5677 -1.20%
2016-09-01 0 1.690 1.690 1.700 1.690 1.720 90,000 154,300 1.7144 1.587 1.587 1.596 1.587 1.615 95,859 1.6097 -0.59%
2016-08-31 0 1.700 1.670 1.700 1.690 1.700 95,000 161,300 1.6979 1.596 1.568 1.596 1.587 1.596 101,184 1.5941 2.41%
2016-08-30 0 1.660 1.660 1.700 1.660 1.670 28,750 47,662 1.6578 1.559 1.559 1.596 1.559 1.568 30,621 1.5565 0.00%
2016-08-29 0 1.660 1.650 1.700 1.660 1.660 10,000 16,600 1.6600 1.559 1.549 1.596 1.559 1.559 10,651 1.5585 0.00%
2016-08-26 0 1.660 1.660 1.670 - - 0 0 - 1.559 1.559 1.568 - - 0 - 0.00%
2016-08-25 0 1.660 1.660 1.700 1.630 1.690 240,000 398,900 1.6621 1.559 1.559 1.596 1.530 1.587 255,623 1.5605 0.00%
2016-08-24 0 1.660 1.660 1.680 1.660 1.670 45,000 74,750 1.6611 1.559 1.559 1.577 1.559 1.568 47,929 1.5596 0.00%
2016-08-23 0 1.660 1.630 1.660 1.660 1.660 30,000 49,800 1.6600 1.559 1.530 1.559 1.559 1.559 31,953 1.5585 0.00%
2016-08-22 0 1.660 1.650 1.670 1.660 1.660 35,000 58,100 1.6600 1.559 1.549 1.568 1.559 1.559 37,278 1.5585 1.22%
2016-08-19 0 1.640 1.640 1.660 1.640 1.660 225,000 370,850 1.6482 1.540 1.540 1.559 1.540 1.559 239,646 1.5475 -0.61%
2016-08-18 0 1.650 1.650 1.660 1.650 1.650 45,000 74,250 1.6500 1.549 1.549 1.559 1.549 1.549 47,929 1.5492 -0.60%
2016-08-17 0 1.660 1.640 1.670 1.660 1.660 10,000 16,600 1.6600 1.559 1.540 1.568 1.559 1.559 10,651 1.5585 1.22%
2016-08-16 0 1.640 1.640 1.670 1.640 1.670 405,000 666,850 1.6465 1.540 1.540 1.568 1.540 1.568 431,363 1.5459 -1.80%
2016-08-15 0 1.670 1.630 1.680 1.630 1.670 175,000 289,550 1.6546 1.568 1.530 1.577 1.530 1.568 186,392 1.5534 0.60%
2016-08-12 0 1.660 1.650 1.680 1.660 1.680 325,000 543,100 1.6711 1.559 1.549 1.577 1.559 1.577 346,156 1.5689 -0.60%
2016-08-11 0 1.670 1.670 1.680 1.670 1.680 45,000 75,550 1.6789 1.568 1.568 1.577 1.568 1.577 47,929 1.5763 -0.60%
2016-08-10 0 1.680 1.670 1.680 1.670 1.680 85,000 142,600 1.6776 1.577 1.568 1.577 1.568 1.577 90,533 1.5751 0.00%
2016-08-09 0 1.680 1.670 1.700 1.670 1.680 140,000 233,850 1.6704 1.577 1.568 1.596 1.568 1.577 149,113 1.5683 0.60%
2016-08-08 0 1.670 1.670 1.690 1.670 1.670 50,000 83,500 1.6700 1.568 1.568 1.587 1.568 1.568 53,255 1.5679 -0.60%
2016-08-05 0 1.680 1.680 1.690 1.670 1.680 165,000 277,790 1.6836 1.577 1.577 1.587 1.568 1.577 175,741 1.5807 0.00%
2016-08-04 0 1.680 1.680 1.690 1.660 1.700 215,000 362,400 1.6856 1.577 1.577 1.587 1.559 1.596 228,995 1.5826 1.20%
2016-08-03 0 1.660 1.660 1.680 1.640 1.680 55,000 91,650 1.6664 1.559 1.559 1.577 1.540 1.577 58,580 1.5645 0.00%
2016-08-01 0 1.660 1.660 1.690 1.660 1.680 96,000 160,520 1.6721 1.559 1.559 1.587 1.559 1.577 102,249 1.5699 -1.19%
2016-07-29 0 1.680 1.680 1.690 1.670 1.680 10,000 16,750 1.6750 1.577 1.577 1.587 1.568 1.577 10,651 1.5726 0.60%
2016-07-28 0 1.670 1.670 1.700 1.670 1.700 795,000 1,348,040 1.6956 1.568 1.568 1.596 1.568 1.596 846,750 1.5920 -0.60%
2016-07-27 0 1.680 1.680 1.700 1.680 1.700 150,000 253,100 1.6873 1.577 1.577 1.596 1.577 1.596 159,764 1.5842 -1.18%
2016-07-26 0 1.700 1.680 1.700 1.680 1.700 145,000 245,600 1.6938 1.596 1.577 1.596 1.577 1.596 154,439 1.5903 1.19%
2016-07-25 0 1.680 1.680 1.700 1.670 1.680 177,500 298,050 1.6792 1.577 1.577 1.596 1.568 1.577 189,054 1.5765 -1.18%
2016-07-22 0 1.700 1.680 1.710 1.670 1.700 530,000 891,400 1.6819 1.596 1.577 1.605 1.568 1.596 564,500 1.5791 1.19%
2016-07-21 0 1.680 1.680 1.690 1.670 1.690 715,000 1,201,650 1.6806 1.577 1.577 1.587 1.568 1.587 761,543 1.5779 0.00%
2016-07-20 0 1.680 1.680 1.700 1.670 1.680 235,000 394,750 1.6798 1.577 1.577 1.596 1.568 1.577 250,297 1.5771 -0.59%
2016-07-19 0 1.690 1.680 1.720 - - 0 0 - 1.587 1.577 1.615 - - 0 - 0.00%
2016-07-18 0 1.690 1.690 1.700 1.680 1.700 170,000 288,400 1.6965 1.587 1.587 1.596 1.577 1.596 181,066 1.5928 0.60%
2016-07-15 0 1.680 1.680 1.710 - - 0 0 - 1.577 1.577 1.605 - - 0 - 0.00%
2016-07-14 0 1.680 1.680 1.710 1.680 1.710 180,000 306,150 1.7008 1.577 1.577 1.605 1.577 1.605 191,717 1.5969 -0.59%
2016-07-13 0 1.690 1.690 1.720 1.690 1.720 20,000 34,100 1.7050 1.587 1.587 1.615 1.587 1.615 21,302 1.6008 -1.74%
2016-07-12 0 1.720 1.690 1.720 1.720 1.730 50,000 86,250 1.7250 1.615 1.587 1.615 1.615 1.624 53,255 1.6196 1.78%
2016-07-11 0 1.690 1.690 1.720 1.690 1.720 95,000 162,300 1.7084 1.587 1.587 1.615 1.587 1.615 101,184 1.6040 -0.59%
2016-07-08 0 1.700 1.680 1.710 1.690 1.720 330,000 561,350 1.7011 1.596 1.577 1.605 1.587 1.615 351,481 1.5971 1.19%
2016-07-07 0 1.680 1.680 1.700 1.680 1.700 145,000 245,000 1.6897 1.577 1.577 1.596 1.577 1.596 154,439 1.5864 0.00%
2016-07-06 0 1.680 1.680 1.710 1.670 1.700 775,000 1,313,450 1.6948 1.577 1.577 1.605 1.568 1.596 825,449 1.5912 -1.18%
2016-07-05 0 1.700 1.650 1.700 - - 0 0 - 1.596 1.549 1.596 - - 0 - 0.00%
2016-07-04 0 1.700 1.680 1.710 1.700 1.700 85,000 144,500 1.7000 1.596 1.577 1.605 1.596 1.596 90,533 1.5961 0.00%
2016-06-30 0 1.700 1.650 1.700 1.680 1.700 55,000 92,750 1.6864 1.596 1.549 1.596 1.577 1.596 58,580 1.5833 1.19%
2016-06-29 0 1.680 1.650 1.690 - - 0 0 - 1.577 1.549 1.587 - - 0 - 0.00%
2016-06-28 0 1.680 1.650 1.680 1.650 1.680 50,000 83,000 1.6600 1.577 1.549 1.577 1.549 1.577 53,255 1.5585 0.00%
2016-06-27 0 1.680 1.650 1.680 1.640 1.680 1,275,000 2,104,850 1.6509 1.577 1.549 1.577 1.540 1.577 1,357,996 1.5500 1.82%
2016-06-24 0 1.650 1.650 1.680 1.640 1.680 465,000 768,200 1.6520 1.549 1.549 1.577 1.540 1.577 495,269 1.5511 -1.79%
2016-06-23 0 1.680 1.650 1.700 - - 0 0 - 1.577 1.549 1.596 - - 0 - 0.00%
2016-06-22 0 1.680 1.680 1.700 1.660 1.700 965,000 1,630,250 1.6894 1.577 1.577 1.596 1.559 1.596 1,027,817 1.5861 0.00%
2016-06-21 0 1.680 1.680 1.700 1.660 1.720 130,000 219,600 1.6892 1.577 1.577 1.596 1.559 1.615 138,462 1.5860 0.00%
2016-06-20 0 1.680 1.680 1.710 - - 0 0 - 1.577 1.577 1.605 - - 0 - 0.00%
2016-06-17 0 1.680 1.680 1.710 1.680 1.700 20,000 33,900 1.6950 1.577 1.577 1.605 1.577 1.596 21,302 1.5914 -1.75%
2016-06-16 0 1.710 1.680 1.710 1.710 1.710 50,000 85,500 1.7100 1.605 1.577 1.605 1.605 1.605 53,255 1.6055 0.00%
2016-06-15 0 1.710 1.680 1.710 1.710 1.710 5,000 8,550 1.7100 1.605 1.577 1.605 1.605 1.605 5,325 1.6055 0.59%
2016-06-14 0 1.700 1.700 1.710 1.670 1.710 495,000 838,200 1.6933 1.596 1.596 1.605 1.568 1.605 527,222 1.5898 1.19%
2016-06-13 0 1.680 1.680 1.700 1.680 1.710 280,000 471,250 1.6830 1.577 1.577 1.596 1.577 1.605 298,227 1.5802 0.00%
2016-06-10 0 1.680 1.680 1.730 1.680 1.730 130,000 222,750 1.7135 1.577 1.577 1.624 1.577 1.624 138,462 1.6087 -1.18%
2016-06-08 0 1.700 1.700 1.710 1.700 1.710 80,000 136,300 1.7038 1.596 1.596 1.605 1.596 1.605 85,208 1.5996 1.19%
2016-06-07 0 1.680 1.680 1.710 1.680 1.710 365,000 619,550 1.6974 1.577 1.577 1.605 1.577 1.605 388,760 1.5937 -1.75%
2016-06-06 0 1.710 1.690 1.720 1.710 1.720 410,000 704,750 1.7189 1.605 1.587 1.615 1.605 1.615 436,689 1.6138 0.59%
2016-06-03 0 1.700 1.700 1.720 1.680 1.720 485,000 823,900 1.6988 1.596 1.596 1.615 1.577 1.615 516,571 1.5949 0.00%
2016-06-02 0 1.700 1.700 1.710 1.680 1.700 85,000 144,250 1.6971 1.596 1.596 1.605 1.577 1.596 90,533 1.5933 0.00%
2016-06-01 0 1.700 1.700 1.710 1.690 1.700 230,000 390,900 1.6996 1.596 1.596 1.605 1.587 1.596 244,972 1.5957 0.00%
2016-05-31 0 1.700 1.690 1.710 1.690 1.710 465,000 790,250 1.6995 1.596 1.587 1.605 1.587 1.605 495,269 1.5956 0.00%
2016-05-30 0 1.700 1.680 1.710 1.670 1.700 145,000 245,800 1.6952 1.596 1.577 1.605 1.568 1.596 154,439 1.5916 0.00%
2016-05-27 0 1.700 1.700 1.720 1.690 1.700 15,000 25,400 1.6933 1.596 1.596 1.615 1.587 1.596 15,976 1.5898 1.19%
2016-05-26 0 1.680 1.680 1.720 1.670 1.730 350,000 593,700 1.6963 1.577 1.577 1.615 1.568 1.624 372,783 1.5926 -0.00%
2016-05-25 0 1.700 1.690 1.720 1.700 1.700 50,000 85,000 1.7000 1.577 1.568 1.596 1.577 1.577 53,889 1.5773 0.00%
2016-05-24 0 1.700 1.700 1.720 1.700 1.700 40,000 68,000 1.7000 1.577 1.577 1.596 1.577 1.577 43,111 1.5773 -1.73%
2016-05-23 0 1.730 1.700 1.730 1.730 1.730 55,000 95,150 1.7300 1.605 1.577 1.605 1.605 1.605 59,278 1.6052 2.37%
2016-05-20 0 1.690 1.680 1.700 1.690 1.700 100,000 169,950 1.6995 1.568 1.559 1.577 1.568 1.577 107,777 1.5769 0.00%
2016-05-19 0 1.690 1.690 1.720 1.690 1.730 235,000 400,900 1.7060 1.568 1.568 1.596 1.568 1.605 253,277 1.5829 -0.59%
2016-05-18 0 1.700 1.700 1.710 1.680 1.710 200,000 339,800 1.6990 1.577 1.577 1.587 1.559 1.587 215,555 1.5764 -1.73%
2016-05-17 0 1.730 1.710 1.730 1.730 1.730 35,000 60,550 1.7300 1.605 1.587 1.605 1.605 1.605 37,722 1.6052 0.58%
2016-05-16 0 1.720 1.690 1.720 1.700 1.740 180,000 309,650 1.7203 1.596 1.568 1.596 1.577 1.614 193,999 1.5961 1.78%
2016-05-13 0 1.690 1.690 1.720 1.690 1.720 140,000 238,400 1.7029 1.568 1.568 1.596 1.568 1.596 150,888 1.5800 -0.59%
2016-05-12 0 1.700 1.690 1.730 1.700 1.750 75,000 129,550 1.7273 1.577 1.568 1.605 1.577 1.624 80,833 1.6027 -1.73%
2016-05-11 0 1.730 1.730 1.750 1.730 1.750 95,000 165,000 1.7368 1.605 1.605 1.624 1.605 1.624 102,389 1.6115 -1.14%
2016-05-10 0 1.750 1.720 1.750 1.750 1.750 103,750 181,212 1.7466 1.624 1.596 1.624 1.624 1.624 111,819 1.6206 0.00%
2016-05-09 0 1.750 1.710 1.750 1.690 1.750 275,000 470,650 1.7115 1.624 1.587 1.624 1.568 1.624 296,388 1.5880 4.17%
2016-05-06 0 1.680 1.660 1.680 1.680 1.700 45,000 76,100 1.6911 1.559 1.540 1.559 1.559 1.577 48,500 1.5691 -1.75%
2016-05-05 0 1.710 1.700 1.710 1.680 1.720 145,000 247,000 1.7034 1.587 1.577 1.587 1.559 1.596 156,277 1.5805 1.79%
2016-05-04 0 1.680 1.670 1.700 1.680 1.700 18,750 31,537 1.6820 1.559 1.549 1.577 1.559 1.577 20,208 1.5606 -1.18%
2016-05-03 0 1.700 1.700 1.720 1.650 1.700 125,000 209,300 1.6744 1.577 1.577 1.596 1.531 1.577 134,722 1.5536 1.19%
2016-04-29 0 1.680 1.680 1.720 1.650 1.720 395,000 666,450 1.6872 1.559 1.559 1.596 1.531 1.596 425,721 1.5655 0.00%
2016-04-28 0 1.680 1.660 1.690 1.670 1.810 1,640,000 2,813,950 1.7158 1.559 1.540 1.568 1.549 1.679 1,767,550 1.5920 -2.33%
2016-04-27 0 1.720 1.710 1.720 1.670 1.900 4,685,000 8,454,400 1.8046 1.596 1.587 1.596 1.549 1.763 5,049,374 1.6743 1.78%
2016-04-26 0 1.690 1.650 1.690 1.630 1.690 1,310,000 2,162,000 1.6504 1.568 1.531 1.568 1.512 1.568 1,411,885 1.5313 1.81%
2016-04-25 0 1.660 1.660 1.680 1.640 1.670 320,000 530,300 1.6572 1.540 1.540 1.559 1.522 1.549 344,888 1.5376 0.61%
2016-04-22 0 1.650 1.650 1.680 1.610 1.670 415,000 682,750 1.6452 1.531 1.531 1.559 1.494 1.549 447,276 1.5265 0.00%
2016-04-21 0 1.650 1.610 1.650 1.650 1.650 20,000 33,000 1.6500 1.531 1.494 1.531 1.531 1.531 21,555 1.5309 0.00%
2016-04-20 0 1.650 1.620 1.660 1.620 1.650 95,000 156,000 1.6421 1.531 1.503 1.540 1.503 1.531 102,389 1.5236 1.23%
2016-04-19 0 1.630 1.610 1.640 1.630 1.640 30,000 49,050 1.6350 1.512 1.494 1.522 1.512 1.522 32,333 1.5170 1.24%
2016-04-18 0 1.610 1.610 1.620 1.600 1.650 65,000 105,050 1.6162 1.494 1.494 1.503 1.485 1.531 70,055 1.4995 0.62%
2016-04-15 0 1.600 1.600 1.650 1.600 1.660 50,000 81,000 1.6200 1.485 1.485 1.531 1.485 1.540 53,889 1.5031 0.63%
2016-04-14 0 1.590 1.590 1.630 1.590 1.610 1,130,000 1,807,750 1.5998 1.475 1.475 1.512 1.475 1.494 1,217,885 1.4843 -0.62%
2016-04-13 0 1.600 1.580 1.610 1.560 1.610 412,692 651,745 1.5793 1.485 1.466 1.494 1.447 1.494 444,789 1.4653 1.27%
2016-04-12 0 1.580 1.580 1.600 1.560 1.600 275,000 435,400 1.5833 1.466 1.466 1.485 1.447 1.485 296,388 1.4690 -1.25%
2016-04-11 0 1.600 1.600 1.620 1.550 1.670 700,000 1,119,200 1.5989 1.485 1.485 1.503 1.438 1.549 754,442 1.4835 2.56%
2016-04-08 0 1.560 1.560 1.610 1.550 1.630 635,000 1,011,650 1.5931 1.447 1.447 1.494 1.438 1.512 684,387 1.4782 -1.27%
2016-04-07 0 1.580 1.580 1.590 1.570 1.750 3,215,000 5,348,500 1.6636 1.466 1.466 1.475 1.457 1.624 3,465,045 1.5436 0.64%
2016-04-06 0 1.570 1.530 1.590 1.500 1.580 657,500 1,011,475 1.5384 1.457 1.420 1.475 1.392 1.466 708,637 1.4274 6.08%
2016-04-05 0 1.480 1.480 1.530 1.420 1.530 1,010,000 1,511,550 1.4966 1.373 1.373 1.420 1.318 1.420 1,088,552 1.3886 -1.99%
2016-04-01 0 1.510 1.510 1.540 1.500 1.530 165,000 248,650 1.5070 1.401 1.401 1.429 1.392 1.420 177,833 1.3982 0.00%
2016-03-31 0 1.510 1.500 1.520 1.500 1.520 300,000 452,050 1.5068 1.401 1.392 1.410 1.392 1.410 323,332 1.3981 0.67%
2016-03-30 0 1.500 1.500 1.520 1.500 1.560 395,000 596,900 1.5111 1.392 1.392 1.410 1.392 1.447 425,721 1.4021 0.00%
2016-03-29 0 1.500 1.500 1.520 1.500 1.530 360,000 544,700 1.5131 1.392 1.392 1.410 1.392 1.420 387,999 1.4039 0.00%
2016-03-24 0 1.500 1.500 1.510 1.500 1.520 380,000 573,000 1.5079 1.392 1.392 1.401 1.392 1.410 409,554 1.3991 -1.32%
2016-03-23 0 1.520 1.510 1.520 1.510 1.520 750,000 1,138,300 1.5177 1.410 1.401 1.410 1.401 1.410 808,331 1.4082 0.00%
2016-03-22 0 1.520 1.510 1.520 1.510 1.520 1,085,000 1,646,300 1.5173 1.410 1.401 1.410 1.401 1.410 1,169,385 1.4078 0.66%
2016-03-21 0 1.510 1.510 1.520 1.500 1.540 575,000 873,350 1.5189 1.401 1.401 1.410 1.392 1.429 619,720 1.4093 -1.95%
2016-03-18 0 1.540 1.540 1.560 1.520 1.570 1,280,000 1,986,000 1.5516 1.429 1.429 1.447 1.410 1.457 1,379,551 1.4396 -1.28%
2016-03-17 0 1.560 1.540 1.560 1.520 1.660 2,305,000 3,687,450 1.5998 1.447 1.429 1.447 1.410 1.540 2,484,270 1.4843 -6.02%
2016-03-16 0 1.660 1.650 1.670 1.650 1.690 680,000 1,132,250 1.6651 1.540 1.531 1.549 1.531 1.568 732,887 1.5449 -1.78%
2016-03-15 0 1.690 1.660 1.690 1.660 1.690 510,000 856,150 1.6787 1.568 1.540 1.568 1.540 1.568 549,665 1.5576 -0.59%
2016-03-14 0 1.700 1.680 1.700 1.660 1.750 2,395,000 4,056,750 1.6938 1.577 1.559 1.577 1.540 1.624 2,581,270 1.5716 -3.95%
2016-03-11 0 1.770 1.750 1.760 1.700 1.930 7,260,000 13,137,150 1.8095 1.642 1.624 1.633 1.577 1.791 7,824,643 1.6789 4.12%
2016-03-10 0 1.700 1.700 1.710 1.640 1.740 7,360,625 12,505,337 1.6990 1.577 1.577 1.587 1.522 1.614 7,933,095 1.5764 0.00%
2016-03-09 0 1.700 1.690 1.700 1.690 1.710 3,535,000 6,014,050 1.7013 1.577 1.568 1.577 1.568 1.587 3,809,933 1.5785 -0.58%
2016-03-08 0 1.710 1.700 1.710 1.700 1.710 3,205,000 5,457,000 1.7027 1.587 1.577 1.587 1.577 1.587 3,454,268 1.5798 0.59%
2016-03-07 0 1.700 1.700 1.710 1.700 1.700 1,890,000 3,213,000 1.7000 1.577 1.577 1.587 1.577 1.577 2,036,994 1.5773 -0.58%
2016-03-04 0 1.710 1.700 1.710 1.700 1.710 1,000,000 1,701,700 1.7017 1.587 1.577 1.587 1.577 1.587 1,077,775 1.5789 0.00%
2016-03-03 0 1.710 1.700 1.710 1.700 1.710 1,951,250 3,320,775 1.7019 1.587 1.577 1.587 1.577 1.587 2,103,008 1.5791 0.59%
2016-03-02 0 1.700 1.700 1.710 1.700 1.710 3,243,750 5,535,687 1.7066 1.577 1.577 1.587 1.577 1.587 3,496,031 1.5834 -0.58%
2016-03-01 0 1.710 1.700 1.710 1.700 1.710 1,670,000 2,840,850 1.7011 1.587 1.577 1.587 1.577 1.587 1,799,884 1.5784 0.00%
2016-02-29 0 1.710 1.700 1.710 1.700 1.710 4,200,000 7,143,100 1.7007 1.587 1.577 1.587 1.577 1.587 4,526,653 1.5780 0.00%
2016-02-26 1 - - - - - 0 0 - 1.587 - - - - 0 - 0.00%
2016-02-25 0 1.710 1.700 1.710 1.700 1.710 1,600,000 2,721,750 1.7011 1.587 1.577 1.587 1.577 1.587 1,724,439 1.5783 0.00%
2016-02-24 0 1.710 1.700 1.710 1.690 1.710 4,865,000 8,273,000 1.7005 1.587 1.577 1.587 1.568 1.587 5,243,373 1.5778 0.00%
2016-02-23 0 1.710 1.700 1.710 1.700 1.710 2,127,500 3,618,400 1.7008 1.587 1.577 1.587 1.577 1.587 2,292,965 1.5780 0.00%
2016-02-22 0 1.710 1.700 1.710 1.700 1.710 1,557,500 2,649,225 1.7009 1.587 1.577 1.587 1.577 1.587 1,678,634 1.5782 0.00%
2016-02-19 0 1.710 1.700 1.710 1.700 1.750 7,035,000 12,050,500 1.7129 1.587 1.577 1.587 1.577 1.624 7,582,144 1.5893 0.00%
2016-02-18 0 1.710 1.700 1.710 1.690 1.710 3,185,000 5,414,900 1.7001 1.587 1.577 1.587 1.568 1.587 3,432,712 1.5774 0.00%
2016-02-17 0 1.710 1.700 1.710 1.690 1.710 12,445,000 21,151,900 1.6996 1.587 1.577 1.587 1.568 1.587 13,412,905 1.5770 0.00%
2016-02-16 0 1.710 1.700 1.710 1.690 1.720 134,330,273 228,400,133 1.7003 1.587 1.577 1.587 1.568 1.596 144,777,754 1.5776 3.64%
2016-02-15 0 1.650 1.640 1.670 1.510 1.670 3,285,000 5,221,800 1.5896 1.531 1.522 1.549 1.401 1.549 3,540,489 1.4749 10.00%
2016-02-12 0 1.500 1.500 1.510 1.500 1.510 9,093,750 13,658,612 1.5020 1.392 1.392 1.401 1.392 1.401 9,801,013 1.3936 -1.32%
2016-02-11 0 1.520 1.510 1.520 1.500 1.550 6,606,250 10,019,087 1.5166 1.410 1.401 1.410 1.392 1.438 7,120,048 1.4072 -3.18%
2016-02-05 0 1.570 1.560 1.570 1.550 1.570 6,191,250 9,626,650 1.5549 1.457 1.447 1.457 1.438 1.457 6,672,772 1.4427 0.00%
2016-02-04 0 1.570 1.560 1.570 1.550 1.580 3,113,752 4,869,090 1.5637 1.457 1.447 1.457 1.438 1.466 3,355,923 1.4509 -1.26%
2016-02-03 0 1.590 1.580 1.590 1.540 1.610 8,738,750 13,741,487 1.5725 1.475 1.466 1.475 1.429 1.494 9,418,403 1.4590 1.92%
2016-02-02 0 1.560 1.550 1.560 1.530 1.610 8,027,500 12,604,875 1.5702 1.447 1.438 1.447 1.420 1.494 8,651,835 1.4569 1.30%
2016-02-01 0 1.540 1.520 1.540 1.520 1.550 3,725,000 5,702,800 1.5310 1.429 1.410 1.429 1.410 1.438 4,014,710 1.4205 0.65%
2016-01-29 0 1.530 1.520 1.530 1.520 1.540 1,635,000 2,503,750 1.5313 1.420 1.410 1.420 1.410 1.429 1,762,161 1.4208 0.00%
2016-01-28 0 1.530 1.520 1.540 1.520 1.540 2,655,000 4,063,750 1.5306 1.420 1.410 1.429 1.410 1.429 2,861,492 1.4202 0.00%
2016-01-27 0 1.530 1.520 1.530 1.510 1.580 4,465,000 6,879,200 1.5407 1.420 1.410 1.420 1.401 1.466 4,812,263 1.4295 -0.65%
2016-01-26 0 1.540 1.530 1.550 1.510 1.550 2,675,000 4,086,775 1.5278 1.429 1.420 1.438 1.401 1.438 2,883,047 1.4175 1.32%
2016-01-25 0 1.520 1.510 1.520 1.500 1.550 3,010,000 4,556,250 1.5137 1.410 1.401 1.410 1.392 1.438 3,244,101 1.4045 -1.94%
2016-01-22 0 1.550 1.530 1.550 1.520 1.620 7,175,000 11,211,750 1.5626 1.438 1.420 1.438 1.410 1.503 7,733,033 1.4499 1.97%
2016-01-21 0 1.520 1.510 1.520 1.490 1.530 10,282,500 15,463,575 1.5039 1.410 1.401 1.410 1.382 1.420 11,082,217 1.3954 1.33%
2016-01-20 0 1.500 1.500 1.510 1.490 1.510 14,640,000 21,931,100 1.4980 1.392 1.392 1.401 1.382 1.401 15,778,620 1.3899 0.00%
2016-01-19 0 1.500 1.490 1.500 1.490 1.500 3,345,000 5,015,850 1.4995 1.392 1.382 1.392 1.382 1.392 3,605,156 1.3913 0.00%
2016-01-18 0 1.500 1.490 1.510 1.490 1.500 4,575,000 6,858,000 1.4990 1.392 1.382 1.401 1.382 1.392 4,930,819 1.3908 0.00%
2016-01-15 0 1.500 1.500 1.510 1.490 1.510 4,505,000 6,759,950 1.5005 1.392 1.392 1.401 1.382 1.401 4,855,374 1.3923 -1.32%
2016-01-14 0 1.520 1.500 1.520 1.500 1.520 1,960,000 2,964,925 1.5127 1.410 1.392 1.410 1.392 1.410 2,112,438 1.4036 0.66%
2016-01-13 0 1.510 1.510 1.520 1.500 1.570 25,122,500 37,977,600 1.5117 1.401 1.401 1.410 1.392 1.457 27,076,392 1.4026 0.00%
2016-01-12 0 1.510 1.510 1.520 1.500 1.520 16,135,000 24,370,800 1.5104 1.401 1.401 1.410 1.392 1.410 17,389,893 1.4014 0.67%
2016-01-11 0 1.500 1.490 1.500 1.490 1.510 24,835,000 37,278,200 1.5010 1.392 1.382 1.392 1.382 1.401 26,766,532 1.3927 0.00%
2016-01-08 0 1.500 1.500 1.510 1.490 1.540 36,309,500 54,702,360 1.5066 1.392 1.392 1.401 1.382 1.429 39,133,456 1.3978 0.00%
2016-01-07 0 1.500 1.490 1.500 1.450 1.510 29,703,750 44,439,750 1.4961 1.392 1.382 1.392 1.345 1.401 32,013,947 1.3881 0.00%
2016-01-06 0 1.500 1.500 1.510 1.440 1.530 94,150,000 141,029,350 1.4979 1.392 1.392 1.401 1.336 1.420 101,472,477 1.3898 2.74%
2016-01-05 0 1.460 1.460 1.470 1.390 1.480 21,885,000 31,833,600 1.4546 1.355 1.355 1.364 1.290 1.373 23,587,097 1.3496 4.29%
2016-01-04 0 1.400 1.400 1.420 1.380 1.440 6,370,000 8,975,450 1.4090 1.299 1.299 1.318 1.280 1.336 6,865,424 1.3073 -1.41%
2015-12-31 0 1.420 1.410 1.420 1.390 1.430 5,505,000 7,787,485 1.4146 1.318 1.308 1.318 1.290 1.327 5,933,149 1.3125 -1.39%
2015-12-30 0 1.440 1.430 1.440 1.420 1.540 31,297,500 46,052,075 1.4714 1.336 1.327 1.336 1.318 1.429 33,731,650 1.3652 -4.64%
2015-12-29 0 1.510 1.500 1.510 1.460 1.580 51,605,000 77,346,775 1.4988 1.401 1.392 1.401 1.355 1.466 55,618,557 1.3907 37.27%
2015-12-28 1 - - - - - 0 0 - 1.021 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 1.021 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 1.021 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 1.021 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 1.021 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 1.021 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 1.021 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 1.021 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 1.021 - - - - 0 - 0.00%
2015-12-14 0 1.100 1.100 1.120 1.090 1.130 1,205,000 1,339,650 1.1117 1.021 1.021 1.039 1.011 1.048 1,298,718 1.0315 -2.65%
2015-12-11 0 1.130 1.130 1.150 1.100 1.160 1,780,000 2,008,750 1.1285 1.048 1.048 1.067 1.021 1.076 1,918,439 1.0471 0.00%
2015-12-10 0 1.130 1.130 1.160 1.120 1.220 1,685,000 1,965,550 1.1665 1.048 1.048 1.076 1.039 1.132 1,816,050 1.0823 -4.24%
2015-12-09 0 1.180 1.170 1.180 1.180 1.200 430,000 510,800 1.1879 1.095 1.086 1.095 1.095 1.113 463,443 1.1022 -2.48%
2015-12-08 0 1.210 1.200 1.230 1.200 1.250 1,103,000 1,353,270 1.2269 1.123 1.113 1.141 1.113 1.160 1,188,785 1.1384 -3.20%
2015-12-07 0 1.250 1.250 1.260 1.240 1.260 1,285,000 1,608,750 1.2519 1.160 1.160 1.169 1.151 1.169 1,384,940 1.1616 0.81%
2015-12-04 0 1.240 1.240 1.250 1.160 1.260 5,070,000 6,269,200 1.2365 1.151 1.151 1.160 1.076 1.169 5,464,317 1.1473 0.00%
2015-12-03 0 1.240 1.250 1.260 1.190 1.280 10,985,000 13,710,700 1.2481 1.151 1.160 1.169 1.104 1.188 11,839,354 1.1581 5.98%
2015-12-02 0 1.170 1.180 1.190 1.070 1.210 7,555,000 8,805,050 1.1655 1.086 1.095 1.104 0.993 1.123 8,142,587 1.0814 7.34%
2015-12-01 0 1.090 1.070 1.090 1.060 1.100 815,000 874,850 1.0734 1.011 0.993 1.011 0.984 1.021 878,386 0.9960 2.83%
2015-11-30 0 1.060 1.050 1.080 1.040 1.090 630,000 672,150 1.0669 0.984 0.974 1.002 0.965 1.011 678,998 0.9899 0.95%
2015-11-27 0 1.050 1.040 1.070 1.050 1.070 1,035,000 1,094,150 1.0571 0.974 0.965 0.993 0.974 0.993 1,115,497 0.9809 -0.94%
2015-11-26 0 1.060 1.060 1.070 1.050 1.090 325,000 349,250 1.0746 0.984 0.984 0.993 0.974 1.011 350,277 0.9971 0.00%
2015-11-25 0 1.060 1.060 1.070 1.050 1.080 375,000 399,750 1.0660 0.984 0.984 0.993 0.974 1.002 404,165 0.9891 -1.85%
2015-11-24 0 1.080 1.070 1.090 1.070 1.080 85,000 91,500 1.0765 1.002 0.993 1.011 0.993 1.002 91,611 0.9988 0.00%
2015-11-23 0 1.080 1.080 1.100 1.080 1.090 275,000 297,650 1.0824 1.002 1.002 1.021 1.002 1.011 296,388 1.0043 -0.92%
2015-11-20 0 1.090 1.080 1.100 1.070 1.090 270,000 291,050 1.0780 1.011 1.002 1.021 0.993 1.011 290,999 1.0002 0.00%
2015-11-19 0 1.090 1.090 1.100 1.070 1.100 605,000 657,950 1.0875 1.011 1.011 1.021 0.993 1.021 652,054 1.0090 2.83%
2015-11-18 0 1.060 1.050 1.070 1.050 1.120 1,045,000 1,111,300 1.0634 0.984 0.974 0.993 0.974 1.039 1,126,274 0.9867 0.00%
2015-11-17 0 1.060 1.050 1.080 1.030 1.100 1,635,000 1,747,350 1.0687 0.984 0.974 1.002 0.956 1.021 1,762,161 0.9916 -2.75%
2015-11-16 0 1.090 1.070 1.090 1.060 1.110 3,910,000 4,256,450 1.0886 1.011 0.993 1.011 0.984 1.030 4,214,099 1.0100 -3.54%
2015-11-13 0 1.130 1.110 1.130 1.110 1.130 390,000 437,450 1.1217 1.048 1.030 1.048 1.030 1.048 420,332 1.0407 0.00%
2015-11-12 0 1.130 1.120 1.130 1.120 1.130 2,080,000 2,329,650 1.1200 1.048 1.039 1.048 1.039 1.048 2,241,771 1.0392 0.00%
2015-11-11 0 1.130 1.110 1.130 1.100 1.130 585,000 651,500 1.1137 1.048 1.030 1.048 1.021 1.048 630,498 1.0333 0.89%
2015-11-10 0 1.120 1.100 1.120 1.090 1.120 2,595,000 2,881,200 1.1103 1.039 1.021 1.039 1.011 1.039 2,796,825 1.0302 0.00%
2015-11-09 0 1.120 1.110 1.130 1.090 1.120 3,025,000 3,336,300 1.1029 1.039 1.030 1.048 1.011 1.039 3,260,268 1.0233 0.00%
2015-11-06 0 1.120 1.110 1.120 1.100 1.120 1,795,000 1,993,700 1.1107 1.039 1.030 1.039 1.021 1.039 1,934,605 1.0305 0.90%
2015-11-05 0 1.110 1.100 1.110 1.090 1.130 3,520,000 3,873,600 1.1005 1.030 1.021 1.030 1.011 1.048 3,793,767 1.0210 0.00%
2015-11-04 0 1.110 1.100 1.120 1.090 1.140 3,170,000 3,545,400 1.1184 1.030 1.021 1.039 1.011 1.058 3,416,545 1.0377 -0.89%
2015-11-03 0 1.120 1.110 1.120 1.090 1.120 8,065,000 8,906,650 1.1044 1.039 1.030 1.039 1.011 1.039 8,692,252 1.0247 0.00%
2015-11-02 0 1.120 1.110 1.120 1.100 1.130 2,435,000 2,721,100 1.1175 1.039 1.030 1.039 1.021 1.048 2,624,381 1.0369 0.00%
2015-10-30 0 1.120 1.100 1.120 1.090 1.150 1,510,000 1,677,700 1.1111 1.039 1.021 1.039 1.011 1.067 1,627,440 1.0309 -1.75%
2015-10-29 0 1.140 1.130 1.140 1.130 1.150 1,105,000 1,257,250 1.1378 1.058 1.048 1.058 1.048 1.067 1,190,941 1.0557 0.00%
2015-10-28 0 1.140 1.130 1.140 1.110 1.160 1,675,000 1,910,400 1.1405 1.058 1.048 1.058 1.030 1.076 1,805,272 1.0582 1.79%
2015-10-27 0 1.120 1.110 1.120 1.110 1.140 4,825,000 5,446,800 1.1289 1.039 1.030 1.039 1.030 1.058 5,200,262 1.0474 0.00%
2015-10-26 0 1.120 1.120 1.140 1.100 1.140 4,462,500 4,971,925 1.1142 1.039 1.039 1.058 1.021 1.058 4,809,569 1.0338 0.90%
2015-10-23 0 1.110 1.110 1.130 1.110 1.130 820,000 923,400 1.1261 1.030 1.030 1.048 1.030 1.048 883,775 1.0448 0.00%
2015-10-22 0 1.110 1.110 1.120 1.110 1.140 525,000 588,450 1.1209 1.030 1.030 1.039 1.030 1.058 565,832 1.0400 -2.63%
2015-10-20 0 1.140 1.130 1.140 1.110 1.140 585,000 656,100 1.1215 1.058 1.048 1.058 1.030 1.058 630,498 1.0406 1.79%
2015-10-19 0 1.120 1.110 1.130 1.100 1.130 620,000 689,350 1.1119 1.039 1.030 1.048 1.021 1.048 668,220 1.0316 0.00%
2015-10-16 0 1.120 1.110 1.130 1.120 1.140 835,000 940,400 1.1262 1.039 1.030 1.048 1.039 1.058 899,942 1.0450 -0.88%
2015-10-15 0 1.130 1.130 1.140 1.120 1.140 1,475,000 1,673,650 1.1347 1.048 1.048 1.058 1.039 1.058 1,589,718 1.0528 0.89%
2015-10-14 0 1.120 1.120 1.140 1.110 1.140 1,385,000 1,562,850 1.1284 1.039 1.039 1.058 1.030 1.058 1,492,718 1.0470 0.00%
2015-10-13 0 1.120 1.120 1.130 1.080 1.140 2,975,000 3,337,050 1.1217 1.039 1.039 1.048 1.002 1.058 3,206,379 1.0408 3.70%
2015-10-12 0 1.080 1.070 1.100 1.040 1.100 2,210,000 2,385,100 1.0792 1.002 0.993 1.021 0.965 1.021 2,381,882 1.0014 2.86%
2015-10-09 0 1.050 1.050 1.060 1.040 1.070 1,970,000 2,073,950 1.0528 0.974 0.974 0.984 0.965 0.993 2,123,216 0.9768 0.00%
2015-10-08 0 1.050 1.050 1.060 1.030 1.070 1,580,000 1,660,200 1.0508 0.974 0.974 0.984 0.956 0.993 1,702,884 0.9749 -1.87%
2015-10-07 0 1.070 1.070 1.080 1.050 1.090 745,000 798,400 1.0717 0.993 0.993 1.002 0.974 1.011 802,942 0.9943 1.90%
2015-10-06 0 1.050 1.050 1.060 1.050 1.070 745,000 783,950 1.0523 0.974 0.974 0.984 0.974 0.993 802,942 0.9763 0.96%
2015-10-05 0 1.040 1.060 1.070 1.040 1.090 1,125,000 1,185,750 1.0540 0.965 0.984 0.993 0.965 1.011 1,212,496 0.9779 -1.89%
2015-10-02 0 1.060 1.050 1.070 1.050 1.090 1,025,000 1,083,150 1.0567 0.984 0.974 0.993 0.974 1.011 1,104,719 0.9805 0.95%
2015-09-30 0 1.050 1.040 1.050 1.040 1.090 2,070,000 2,178,700 1.0525 0.974 0.965 0.974 0.965 1.011 2,230,993 0.9766 -0.94%
2015-09-29 0 1.060 1.050 1.070 1.060 1.150 1,010,000 1,088,100 1.0773 0.984 0.974 0.993 0.984 1.067 1,088,552 0.9996 -3.64%
2015-09-25 0 1.100 1.090 1.110 1.080 1.110 510,000 555,400 1.0890 1.021 1.011 1.030 1.002 1.030 549,665 1.0104 0.92%
2015-09-24 0 1.090 1.080 1.100 1.090 1.130 1,400,000 1,540,250 1.1002 1.011 1.002 1.021 1.011 1.048 1,508,884 1.0208 -1.80%
2015-09-23 0 1.110 1.090 1.120 1.080 1.120 1,390,000 1,527,250 1.0987 1.030 1.011 1.039 1.002 1.039 1,498,107 1.0195 -1.77%
2015-09-22 0 1.130 1.110 1.130 1.110 1.150 845,000 950,650 1.1250 1.048 1.030 1.048 1.030 1.067 910,720 1.0438 0.00%
2015-09-21 0 1.130 1.120 1.130 1.120 1.150 750,000 851,750 1.1357 1.048 1.039 1.048 1.039 1.067 808,331 1.0537 -1.74%
2015-09-18 0 1.150 1.130 1.150 1.130 1.180 1,570,000 1,789,400 1.1397 1.067 1.048 1.067 1.048 1.095 1,692,106 1.0575 1.77%
2015-09-17 0 1.130 1.110 1.140 1.050 1.170 3,044,000 3,385,000 1.1120 1.048 1.030 1.058 0.974 1.086 3,280,746 1.0318 -1.74%
2015-09-16 0 1.150 1.130 1.150 1.120 1.160 2,390,000 2,732,450 1.1433 1.067 1.048 1.067 1.039 1.076 2,575,881 1.0608 1.77%
2015-09-15 0 1.130 1.120 1.130 1.110 1.160 2,345,000 2,661,950 1.1352 1.048 1.039 1.048 1.030 1.076 2,527,381 1.0532 -1.74%
2015-09-14 0 1.150 1.140 1.150 1.140 1.190 876,750 1,017,042 1.1600 1.067 1.058 1.067 1.058 1.104 944,939 1.0763 -1.71%
2015-09-11 0 1.170 1.150 1.170 1.150 1.200 1,050,000 1,238,400 1.1794 1.086 1.067 1.086 1.067 1.113 1,131,663 1.0943 0.00%
2015-09-10 0 1.170 1.160 1.170 1.160 1.200 985,000 1,152,050 1.1696 1.086 1.076 1.086 1.076 1.113 1,061,608 1.0852 -1.68%
2015-09-09 0 1.190 1.180 1.190 1.160 1.220 6,010,000 7,140,500 1.1881 1.104 1.095 1.104 1.076 1.132 6,477,425 1.1024 0.00%
2015-09-08 0 1.190 1.160 1.190 1.140 1.190 2,020,000 2,355,400 1.1660 1.104 1.076 1.104 1.058 1.104 2,177,105 1.0819 1.71%
2015-09-07 0 1.170 1.160 1.180 1.130 1.230 2,425,000 2,890,150 1.1918 1.086 1.076 1.095 1.048 1.141 2,613,603 1.1058 1.30%
2015-09-04 0 1.170 1.140 1.170 1.080 1.180 1,030,000 1,178,100 1.1438 1.072 1.044 1.072 0.989 1.081 1,124,525 1.0476 0.86%
2015-09-02 0 1.160 1.160 1.170 1.160 1.180 620,000 720,550 1.1622 1.062 1.062 1.072 1.062 1.081 676,898 1.0645 -2.52%
2015-09-01 0 1.190 1.180 1.200 1.090 1.220 2,920,000 3,439,450 1.1779 1.090 1.081 1.099 0.998 1.117 3,187,973 1.0789 -0.83%
2015-08-31 0 1.200 1.180 1.200 1.170 1.230 1,020,000 1,213,050 1.1893 1.099 1.081 1.099 1.072 1.127 1,113,607 1.0893 0.00%
2015-08-28 0 1.200 1.180 1.190 1.160 1.240 4,805,000 5,783,800 1.2037 1.099 1.081 1.090 1.062 1.136 5,245,963 1.1025 2.56%
2015-08-27 0 1.170 1.140 1.170 1.110 1.170 3,235,000 3,705,300 1.1454 1.072 1.044 1.072 1.017 1.072 3,531,881 1.0491 7.34%
2015-08-26 0 1.090 1.080 1.100 1.020 1.150 6,210,000 6,821,450 1.0985 0.998 0.989 1.008 0.934 1.053 6,779,902 1.0061 4.81%
2015-08-25 0 1.040 1.040 1.070 0.990 1.160 9,215,000 10,245,100 1.1118 0.953 0.953 0.980 0.907 1.062 10,060,676 1.0183 -9.57%
2015-08-24 0 1.150 1.100 1.150 0.970 1.150 6,115,000 6,354,000 1.0391 1.053 1.008 1.053 0.888 1.053 6,676,184 0.9517 2.68%
2015-08-21 0 1.120 1.120 1.140 1.050 1.150 3,530,000 3,917,900 1.1099 1.026 1.026 1.044 0.962 1.053 3,853,954 1.0166 -3.45%
2015-08-20 0 1.160 1.160 1.180 1.150 1.220 3,015,000 3,582,250 1.1881 1.062 1.062 1.081 1.053 1.117 3,291,692 1.0883 -4.13%
2015-08-19 0 1.210 1.200 1.230 1.170 1.250 8,275,000 9,965,100 1.2042 1.108 1.099 1.127 1.072 1.145 9,034,410 1.1030 0.83%
2015-08-18 0 1.200 1.190 1.200 1.150 1.250 3,505,000 4,133,900 1.1794 1.099 1.090 1.099 1.053 1.145 3,826,660 1.0803 0.00%
2015-08-17 0 1.200 1.190 1.200 1.050 1.210 6,255,000 7,192,300 1.1498 1.099 1.090 1.099 0.962 1.108 6,829,032 1.0532 4.35%
2015-08-14 0 1.150 1.130 1.150 1.080 1.160 5,855,000 6,676,875 1.1404 1.053 1.035 1.053 0.989 1.062 6,392,323 1.0445 4.55%
2015-08-13 0 1.100 1.090 1.100 0.980 1.100 4,515,000 4,760,200 1.0543 1.008 0.998 1.008 0.898 1.008 4,929,349 0.9657 11.11%
2015-08-12 0 0.990 0.980 0.990 0.960 1.020 2,195,000 2,190,900 0.9981 0.907 0.898 0.907 0.879 0.934 2,396,439 0.9142 2.06%
2015-08-11 0 0.970 0.970 0.990 0.970 1.020 305,000 305,750 1.0025 0.888 0.888 0.907 0.888 0.934 332,990 0.9182 -1.02%
2015-08-10 0 0.980 0.950 0.990 0.950 0.990 135,000 132,150 0.9789 0.898 0.870 0.907 0.870 0.907 147,389 0.8966 1.03%
2015-08-07 0 0.970 0.970 0.980 0.960 0.980 280,000 273,550 0.9770 0.888 0.888 0.898 0.879 0.898 305,696 0.8948 0.00%
2015-08-06 0 0.970 0.950 0.990 0.950 0.980 105,000 101,100 0.9629 0.888 0.870 0.907 0.870 0.898 114,636 0.8819 -1.02%
2015-08-05 0 0.980 0.960 0.990 0.950 0.980 490,000 472,000 0.9633 0.898 0.879 0.907 0.870 0.898 534,968 0.8823 0.00%
2015-08-04 0 0.980 0.970 0.980 0.930 1.040 990,000 971,050 0.9809 0.898 0.888 0.898 0.852 0.953 1,080,854 0.8984 2.08%
2015-08-03 0 0.960 0.960 0.980 0.930 1.000 1,825,000 1,751,800 0.9599 0.879 0.879 0.898 0.852 0.916 1,992,483 0.8792 -4.00%
2015-07-31 0 1.000 1.000 1.030 1.000 1.030 565,000 570,550 1.0098 0.916 0.916 0.943 0.916 0.943 616,851 0.9249 -2.91%
2015-07-30 0 1.030 1.010 1.030 1.000 1.070 1,355,000 1,382,150 1.0200 0.943 0.925 0.943 0.916 0.980 1,479,351 0.9343 0.00%
2015-07-29 0 1.030 1.030 1.040 1.020 1.050 305,000 314,700 1.0318 0.943 0.943 0.953 0.934 0.962 332,990 0.9451 -0.96%
2015-07-28 0 1.040 1.020 1.040 0.990 1.070 535,000 558,300 1.0436 0.953 0.934 0.953 0.907 0.980 584,098 0.9558 1.96%
2015-07-27 0 1.020 1.020 1.030 1.000 1.080 2,420,000 2,490,100 1.0290 0.934 0.934 0.943 0.916 0.989 2,642,087 0.9425 -6.42%
2015-07-24 0 1.090 1.090 1.100 1.090 1.140 455,000 505,700 1.1114 0.998 0.998 1.008 0.998 1.044 496,756 1.0180 -2.68%
2015-07-23 0 1.120 1.110 1.120 1.070 1.140 1,705,000 1,890,200 1.1086 1.026 1.017 1.026 0.980 1.044 1,861,471 1.0154 3.70%
2015-07-22 0 1.080 1.070 1.080 1.060 1.100 2,200,000 2,371,475 1.0779 0.989 0.980 0.989 0.971 1.008 2,401,898 0.9873 -2.70%
2015-07-21 0 1.110 1.100 1.110 1.080 1.160 4,005,000 4,509,200 1.1259 1.017 1.008 1.017 0.989 1.062 4,372,545 1.0313 1.83%
2015-07-20 0 1.090 1.090 1.100 1.040 1.220 4,500,000 5,095,000 1.1322 0.998 0.998 1.008 0.953 1.117 4,912,972 1.0371 4.81%
2015-07-17 0 1.040 1.030 1.040 0.990 1.050 1,415,000 1,449,350 1.0243 0.953 0.943 0.953 0.907 0.962 1,544,857 0.9382 2.97%
2015-07-16 0 1.010 1.000 1.010 0.950 1.030 600,000 600,750 1.0013 0.925 0.916 0.925 0.870 0.943 655,063 0.9171 0.00%
2015-07-15 0 1.010 0.990 1.020 0.990 1.030 1,980,000 1,974,550 0.9972 0.925 0.907 0.934 0.907 0.943 2,161,708 0.9134 -1.94%
2015-07-14 0 1.030 1.020 1.030 0.990 1.040 1,790,000 1,801,300 1.0063 0.943 0.934 0.943 0.907 0.953 1,954,271 0.9217 -0.96%
2015-07-13 0 1.040 1.030 1.040 0.950 1.040 1,990,000 2,006,600 1.0083 0.953 0.943 0.953 0.870 0.953 2,172,626 0.9236 5.05%
2015-07-10 0 0.990 0.980 0.990 0.890 1.040 11,047,000 10,729,590 0.9713 0.907 0.898 0.907 0.815 0.953 12,060,801 0.8896 7.61%
2015-07-09 0 0.920 0.920 0.930 0.780 0.970 2,196,250 1,967,975 0.8961 0.843 0.843 0.852 0.714 0.888 2,397,803 0.8207 17.95%
2015-07-08 0 0.780 0.750 0.770 0.700 0.860 10,230,000 7,825,450 0.7650 0.714 0.687 0.705 0.641 0.788 11,168,824 0.7007 -9.30%
2015-07-07 0 0.860 0.850 0.860 0.840 0.940 5,147,000 4,456,380 0.8658 0.788 0.779 0.788 0.769 0.861 5,619,349 0.7930 -7.53%
2015-07-06 0 0.930 0.930 0.940 0.860 1.050 4,990,000 4,602,700 0.9224 0.852 0.852 0.861 0.788 0.962 5,447,941 0.8449 -13.08%
2015-07-03 0 1.070 1.020 1.070 1.000 1.130 3,375,000 3,526,400 1.0449 0.980 0.934 0.980 0.916 1.035 3,684,729 0.9570 -6.96%
2015-07-02 0 1.150 1.130 1.160 1.090 1.190 1,895,000 2,156,700 1.1381 1.053 1.035 1.062 0.998 1.090 2,068,907 1.0424 -2.54%
2015-06-30 0 1.180 1.180 1.190 1.110 1.200 1,415,000 1,635,100 1.1555 1.081 1.081 1.090 1.017 1.099 1,544,857 1.0584 0.00%
2015-06-29 0 1.180 1.160 1.180 1.120 1.240 2,925,000 3,403,450 1.1636 1.081 1.062 1.081 1.026 1.136 3,193,432 1.0658 -0.84%
2015-06-26 0 1.190 1.180 1.190 1.150 1.250 4,160,000 4,950,550 1.1900 1.090 1.081 1.090 1.053 1.145 4,541,770 1.0900 -4.80%
2015-06-25 0 1.250 1.230 1.250 1.210 1.280 3,330,000 4,121,250 1.2376 1.145 1.127 1.145 1.108 1.172 3,635,600 1.1336 0.00%
2015-06-24 0 1.250 1.250 1.260 1.150 1.300 7,565,000 9,508,850 1.2570 1.145 1.145 1.154 1.053 1.191 8,259,253 1.1513 4.17%
2015-06-23 0 1.200 1.200 1.210 1.110 1.310 11,710,000 14,440,950 1.2332 1.099 1.099 1.108 1.017 1.200 12,784,646 1.1296 -7.69%
2015-06-22 0 1.300 1.300 1.310 1.290 1.400 8,945,000 11,860,400 1.3259 1.191 1.191 1.200 1.182 1.282 9,765,897 1.2145 -7.14%
2015-06-19 0 1.400 1.380 1.400 1.390 1.470 1,860,000 2,680,600 1.4412 1.282 1.264 1.282 1.273 1.346 2,030,695 1.3200 -3.45%
2015-06-18 0 1.450 1.440 1.470 1.440 1.490 2,070,000 3,031,550 1.4645 1.328 1.319 1.346 1.319 1.365 2,259,967 1.3414 -1.36%
2015-06-17 0 1.470 1.460 1.470 1.430 1.500 4,040,000 5,903,100 1.4612 1.346 1.337 1.346 1.310 1.374 4,410,757 1.3383 0.00%
2015-06-16 0 1.470 1.460 1.470 1.440 1.500 3,483,750 5,143,350 1.4764 1.346 1.337 1.346 1.319 1.374 3,803,459 1.3523 -0.68%
2015-06-15 0 1.480 1.480 1.490 1.440 1.560 3,101,731 4,592,215 1.4805 1.356 1.356 1.365 1.319 1.429 3,386,382 1.3561 -1.99%
2015-06-12 0 1.510 1.500 1.530 1.450 1.540 14,506,250 21,905,400 1.5101 1.383 1.374 1.401 1.328 1.411 15,837,513 1.3831 3.42%
2015-06-11 0 1.460 1.440 1.460 1.440 1.500 10,701,250 15,728,750 1.4698 1.337 1.319 1.337 1.319 1.374 11,683,321 1.3463 3.55%
2015-06-10 0 1.410 1.390 1.400 1.370 1.520 11,547,500 16,717,600 1.4477 1.291 1.273 1.282 1.255 1.392 12,607,233 1.3260 -1.40%
2015-06-09 0 1.430 1.430 1.440 1.350 1.480 12,735,000 18,174,500 1.4271 1.310 1.310 1.319 1.237 1.356 13,903,712 1.3072 -1.38%
2015-06-08 0 1.450 1.450 1.470 1.350 1.540 13,362,500 19,520,950 1.4609 1.328 1.328 1.346 1.237 1.411 14,588,799 1.3381 7.41%
2015-06-05 0 1.350 1.340 1.350 1.320 1.390 4,160,000 5,606,600 1.3477 1.237 1.227 1.237 1.209 1.273 4,541,770 1.2345 -0.74%
2015-06-04 0 1.360 1.360 1.370 1.300 1.450 9,640,000 13,052,250 1.3540 1.246 1.246 1.255 1.191 1.328 10,524,679 1.2402 -2.16%
2015-06-03 0 1.390 1.380 1.400 1.230 1.450 12,823,750 17,510,525 1.3655 1.273 1.264 1.282 1.127 1.328 14,000,607 1.2507 2.96%
2015-06-02 0 1.350 1.350 1.380 1.310 1.380 7,145,000 9,625,950 1.3472 1.237 1.237 1.264 1.200 1.264 7,800,708 1.2340 0.00%
2015-06-01 0 1.350 1.350 1.360 1.210 1.410 32,701,250 42,741,237 1.3070 1.237 1.237 1.246 1.108 1.291 35,702,298 1.1972 8.00%
2015-05-29 0 1.250 1.240 1.250 1.110 1.290 35,116,250 43,188,650 1.2299 1.145 1.136 1.145 1.017 1.182 38,338,926 1.1265 13.64%
2015-05-28 0 1.100 1.090 1.100 1.080 1.160 11,555,000 12,929,175 1.1189 1.008 0.998 1.008 0.989 1.062 12,615,421 1.0249 -2.65%
2015-05-27 0 1.130 1.120 1.130 1.000 1.150 22,792,500 24,709,975 1.0841 1.035 1.026 1.035 0.916 1.053 24,884,205 0.9930 10.78%
2015-05-26 0 1.020 1.000 1.020 0.940 1.030 23,320,000 23,208,400 0.9952 0.934 0.916 0.934 0.861 0.943 25,460,115 0.9116 9.68%
2015-05-22 0 0.930 0.920 0.930 0.910 0.930 3,800,000 3,504,150 0.9221 0.852 0.843 0.852 0.834 0.852 4,148,732 0.8446 2.20%
2015-05-21 0 0.910 0.910 0.920 0.910 0.940 1,825,000 1,673,550 0.9170 0.834 0.834 0.843 0.834 0.861 1,992,483 0.8399 -3.19%
2015-05-20 0 0.940 0.940 0.950 0.910 0.950 3,170,000 2,933,650 0.9254 0.861 0.861 0.870 0.834 0.870 3,460,916 0.8477 2.17%
2015-05-19 0 0.920 0.910 0.920 0.900 0.920 2,140,000 1,952,450 0.9124 0.843 0.834 0.843 0.824 0.843 2,336,391 0.8357 0.00%
2015-05-18 0 0.920 0.910 0.920 0.910 0.940 4,045,000 3,743,450 0.9255 0.843 0.834 0.843 0.834 0.861 4,416,216 0.8477 0.00%
2015-05-15 0 0.920 0.910 0.920 0.910 0.970 4,778,750 4,457,100 0.9327 0.843 0.834 0.843 0.834 0.888 5,217,304 0.8543 -4.17%
2015-05-14 0 0.960 0.950 0.960 0.890 0.980 13,141,250 12,308,037 0.9366 0.879 0.870 0.879 0.815 0.898 14,347,244 0.8579 8.35%
2015-05-13 0 0.910 0.910 0.920 0.880 0.920 4,405,000 3,925,850 0.8912 0.812 0.812 0.820 0.785 0.820 4,939,527 0.7948 1.11%
2015-05-12 0 0.900 0.900 0.910 0.890 0.920 2,535,000 2,290,700 0.9036 0.803 0.803 0.812 0.794 0.820 2,842,611 0.8058 -1.10%
2015-05-11 0 0.910 0.910 0.920 0.890 0.930 5,990,000 5,464,450 0.9123 0.812 0.812 0.820 0.794 0.829 6,716,860 0.8135 3.41%
2015-05-08 0 0.880 0.870 0.890 0.860 0.900 5,020,000 4,412,950 0.8791 0.785 0.776 0.794 0.767 0.803 5,629,155 0.7839 1.15%
2015-05-07 0 0.870 0.870 0.880 0.870 0.910 3,220,000 2,826,050 0.8777 0.776 0.776 0.785 0.776 0.812 3,610,733 0.7827 -4.40%
2015-05-06 0 0.910 0.890 0.910 0.900 0.930 4,825,000 4,386,000 0.9090 0.812 0.794 0.812 0.803 0.829 5,410,493 0.8106 1.11%
2015-05-05 0 0.900 0.890 0.900 0.890 0.950 8,370,000 7,646,750 0.9136 0.803 0.794 0.803 0.794 0.847 9,385,663 0.8147 -3.23%
2015-05-04 0 0.930 0.920 0.930 0.850 0.970 21,937,500 20,111,575 0.9168 0.829 0.820 0.829 0.758 0.865 24,599,519 0.8176 9.41%
2015-04-30 0 0.850 0.850 0.860 0.840 0.870 6,785,000 5,811,400 0.8565 0.758 0.758 0.767 0.749 0.776 7,608,330 0.7638 1.19%
2015-04-29 0 0.840 0.830 0.840 0.820 0.840 2,200,000 1,821,950 0.8282 0.749 0.740 0.749 0.731 0.749 2,466,960 0.7385 2.44%
2015-04-28 0 0.820 0.810 0.820 0.810 0.830 3,120,000 2,541,550 0.8146 0.731 0.722 0.731 0.722 0.740 3,498,598 0.7264 0.00%
2015-04-27 0 0.820 0.820 0.830 0.800 0.840 3,125,000 2,550,650 0.8162 0.731 0.731 0.740 0.713 0.749 3,504,205 0.7279 1.23%
2015-04-24 0 0.810 0.800 0.820 0.800 0.820 810,000 655,550 0.8093 0.722 0.713 0.731 0.713 0.731 908,290 0.7217 0.00%
2015-04-23 0 0.810 0.810 0.820 0.790 0.840 4,090,000 3,361,300 0.8218 0.722 0.722 0.731 0.705 0.749 4,586,304 0.7329 -2.41%
2015-04-22 0 0.830 0.830 0.840 0.830 0.860 2,095,000 1,762,500 0.8413 0.740 0.740 0.749 0.740 0.767 2,349,219 0.7502 -1.19%
2015-04-21 0 0.840 0.830 0.840 0.790 0.840 2,540,000 2,107,600 0.8298 0.749 0.740 0.749 0.705 0.749 2,848,218 0.7400 5.00%
2015-04-20 0 0.800 0.800 0.810 0.790 0.840 7,215,000 5,884,950 0.8157 0.713 0.713 0.722 0.705 0.749 8,090,509 0.7274 -4.76%
2015-04-17 0 0.840 0.840 0.850 0.840 0.870 3,220,000 2,726,950 0.8469 0.749 0.749 0.758 0.749 0.776 3,610,733 0.7552 -1.18%
2015-04-16 0 0.850 0.840 0.850 0.840 0.870 2,905,000 2,456,900 0.8457 0.758 0.749 0.758 0.749 0.776 3,257,509 0.7542 -2.30%
2015-04-15 0 0.870 0.860 0.870 0.850 0.890 2,475,000 2,149,400 0.8684 0.776 0.767 0.776 0.758 0.794 2,775,330 0.7745 0.00%
2015-04-14 0 0.870 0.860 0.870 0.840 0.890 9,944,423 8,611,726 0.8660 0.776 0.767 0.776 0.749 0.794 11,151,135 0.7723 1.16%
2015-04-13 0 0.860 0.850 0.860 0.780 0.880 21,740,000 18,395,850 0.8462 0.767 0.758 0.767 0.696 0.785 24,378,053 0.7546 8.86%
2015-04-10 0 0.790 0.790 0.800 0.780 0.810 4,744,923 3,754,328 0.7912 0.705 0.705 0.713 0.696 0.722 5,320,699 0.7056 -1.25%
2015-04-09 0 0.800 0.790 0.800 0.750 0.820 15,805,000 12,537,100 0.7932 0.713 0.705 0.713 0.669 0.731 17,722,867 0.7074 5.26%
2015-04-08 0 0.760 0.760 0.770 0.730 0.770 5,217,500 3,944,850 0.7561 0.678 0.678 0.687 0.651 0.687 5,850,621 0.6743 2.70%
2015-04-02 0 0.740 0.730 0.740 0.730 0.740 1,135,000 831,200 0.7323 0.660 0.651 0.660 0.651 0.660 1,272,727 0.6531 1.37%
2015-04-01 0 0.730 0.730 0.740 0.730 0.740 825,000 602,300 0.7301 0.651 0.651 0.660 0.651 0.660 925,110 0.6511 -1.35%
2015-03-31 0 0.740 0.730 0.740 0.730 0.750 915,000 673,750 0.7363 0.660 0.651 0.660 0.651 0.669 1,026,031 0.6567 1.37%
2015-03-30 0 0.730 0.730 0.750 0.730 0.750 1,970,000 1,453,050 0.7376 0.651 0.651 0.669 0.651 0.669 2,209,051 0.6578 0.00%
2015-03-27 0 0.730 0.730 0.740 0.730 0.740 1,850,000 1,352,550 0.7311 0.651 0.651 0.660 0.651 0.660 2,074,489 0.6520 -1.35%
2015-03-26 0 0.740 0.740 0.750 0.740 0.750 1,175,000 871,600 0.7418 0.660 0.660 0.669 0.660 0.669 1,317,581 0.6615 -1.33%
2015-03-25 0 0.750 0.750 0.760 0.740 0.760 2,465,000 1,855,550 0.7528 0.669 0.669 0.678 0.660 0.678 2,764,117 0.6713 -2.60%
2015-03-24 0 0.770 0.760 0.770 0.740 0.830 12,605,000 9,766,900 0.7748 0.687 0.678 0.687 0.660 0.740 14,134,561 0.6910 -2.53%
2015-03-23 0 0.790 0.780 0.790 0.760 0.800 8,785,000 6,892,100 0.7845 0.705 0.696 0.705 0.678 0.713 9,851,021 0.6996 3.95%
2015-03-20 0 0.760 0.750 0.760 0.750 0.760 5,250,000 3,947,400 0.7519 0.678 0.669 0.678 0.669 0.678 5,887,064 0.6705 1.33%
2015-03-19 0 0.750 0.740 0.750 0.730 0.750 2,100,000 1,558,100 0.7420 0.669 0.660 0.669 0.651 0.669 2,354,826 0.6617 2.74%
2015-03-18 0 0.730 0.730 0.740 0.710 0.740 1,240,000 898,450 0.7246 0.651 0.651 0.660 0.633 0.660 1,390,469 0.6461 -1.35%
2015-03-17 0 0.740 0.730 0.740 0.730 0.750 2,060,000 1,522,700 0.7392 0.660 0.651 0.660 0.651 0.669 2,309,972 0.6592 1.37%
2015-03-16 0 0.730 0.730 0.740 0.730 0.740 1,620,000 1,184,900 0.7314 0.651 0.651 0.660 0.651 0.660 1,816,580 0.6523 1.39%
2015-03-13 0 0.720 0.720 0.730 0.720 0.720 30,000 21,600 0.7200 0.642 0.642 0.651 0.642 0.642 33,640 0.6421 0.00%
2015-03-12 0 0.720 0.710 0.730 0.720 0.740 345,000 248,600 0.7206 0.642 0.633 0.651 0.642 0.660 386,864 0.6426 0.00%
2015-03-11 0 0.720 0.720 0.730 0.710 0.730 575,000 414,600 0.7210 0.642 0.642 0.651 0.633 0.651 644,774 0.6430 -2.70%
2015-03-10 0 0.740 0.730 0.740 0.730 0.740 395,000 289,550 0.7330 0.660 0.651 0.660 0.651 0.660 442,932 0.6537 1.37%
2015-03-09 0 0.730 0.730 0.740 0.720 0.740 2,212,500 1,614,225 0.7296 0.651 0.651 0.660 0.642 0.660 2,480,977 0.6506 0.00%
2015-03-06 0 0.730 0.720 0.730 0.720 0.730 2,920,000 2,129,450 0.7293 0.651 0.642 0.651 0.642 0.651 3,274,329 0.6503 0.00%
2015-03-05 0 0.730 0.730 0.740 0.730 0.740 1,580,000 1,156,150 0.7317 0.651 0.651 0.660 0.651 0.660 1,771,726 0.6526 -1.35%
2015-03-04 0 0.740 0.730 0.740 0.740 0.760 2,600,000 1,940,400 0.7463 0.660 0.651 0.660 0.660 0.678 2,915,499 0.6655 -2.63%
2015-03-03 0 0.760 0.750 0.760 0.730 0.760 3,125,000 2,315,750 0.7410 0.678 0.669 0.678 0.651 0.678 3,504,205 0.6608 4.11%
2015-03-02 0 0.730 0.720 0.740 0.720 0.740 565,000 413,350 0.7316 0.651 0.642 0.660 0.642 0.660 633,560 0.6524 0.00%
2015-02-27 0 0.730 0.730 0.740 0.730 0.740 265,000 193,750 0.7311 0.651 0.651 0.660 0.651 0.660 297,157 0.6520 -1.35%
2015-02-26 0 0.740 0.730 0.740 0.730 0.740 1,235,000 908,000 0.7352 0.660 0.651 0.660 0.651 0.660 1,384,862 0.6557 -1.33%
2015-02-25 0 0.750 0.740 0.750 0.710 0.750 5,990,000 4,419,850 0.7379 0.669 0.660 0.669 0.633 0.669 6,716,860 0.6580 8.70%
2015-02-24 0 0.690 0.690 0.710 0.690 0.700 60,000 41,900 0.6983 0.615 0.615 0.633 0.615 0.624 67,281 0.6228 0.00%
2015-02-23 0 0.690 0.690 0.700 0.680 0.690 225,000 153,700 0.6831 0.615 0.615 0.624 0.606 0.615 252,303 0.6092 1.47%
2015-02-18 0 0.680 0.680 0.700 0.680 0.690 335,000 231,100 0.6899 0.606 0.606 0.624 0.606 0.615 375,651 0.6152 -1.45%
2015-02-17 0 0.690 0.690 0.700 0.680 0.690 310,000 212,800 0.6865 0.615 0.615 0.624 0.606 0.615 347,617 0.6122 2.99%
2015-02-16 0 0.670 0.670 0.680 0.670 0.690 750,000 512,050 0.6827 0.597 0.597 0.606 0.597 0.615 841,009 0.6089 -1.47%
2015-02-13 0 0.680 0.680 0.700 0.670 0.680 170,000 115,450 0.6791 0.606 0.606 0.624 0.597 0.606 190,629 0.6056 -1.45%
2015-02-12 0 0.690 0.670 0.690 0.670 0.690 435,000 295,500 0.6793 0.615 0.597 0.615 0.597 0.615 487,785 0.6058 1.47%
2015-02-11 0 0.680 0.680 0.690 0.670 0.680 425,000 288,950 0.6799 0.606 0.606 0.615 0.597 0.606 476,572 0.6063 0.00%
2015-02-10 0 0.680 0.680 0.700 0.680 0.690 210,000 144,800 0.6895 0.606 0.606 0.624 0.606 0.615 235,483 0.6149 0.00%
2015-02-09 0 0.680 0.680 0.690 0.680 0.690 360,000 246,500 0.6847 0.606 0.606 0.615 0.606 0.615 403,684 0.6106 1.49%
2015-02-06 0 0.670 0.670 0.680 0.670 0.700 955,000 652,950 0.6837 0.597 0.597 0.606 0.597 0.624 1,070,885 0.6097 -1.47%
2015-02-05 0 0.680 0.680 0.700 0.680 0.690 330,000 227,500 0.6894 0.606 0.606 0.624 0.606 0.615 370,044 0.6148 -1.45%
2015-02-04 0 0.690 0.690 0.700 0.690 0.700 590,000 409,300 0.6937 0.615 0.615 0.624 0.615 0.624 661,594 0.6187 0.00%
2015-02-03 0 0.690 0.690 0.700 0.690 0.700 225,000 156,250 0.6944 0.615 0.615 0.624 0.615 0.624 252,303 0.6193 -1.43%
2015-02-02 0 0.700 0.690 0.710 0.690 0.710 1,310,000 910,550 0.6951 0.624 0.615 0.633 0.615 0.633 1,468,963 0.6199 0.00%
2015-01-30 0 0.700 0.690 0.700 0.690 0.700 1,170,000 818,550 0.6996 0.624 0.615 0.624 0.615 0.624 1,311,974 0.6239 0.00%
2015-01-29 0 0.700 0.700 0.710 0.700 0.700 160,000 112,000 0.7000 0.624 0.624 0.633 0.624 0.624 179,415 0.6243 0.00%
2015-01-28 0 0.700 0.700 0.710 0.700 0.710 290,000 204,300 0.7045 0.624 0.624 0.633 0.624 0.633 325,190 0.6282 -1.41%
2015-01-27 0 0.710 0.700 0.710 0.700 0.720 340,000 241,750 0.7110 0.633 0.624 0.633 0.624 0.642 381,258 0.6341 1.43%
2015-01-26 0 0.700 0.700 0.710 0.690 0.710 690,000 485,050 0.7030 0.624 0.624 0.633 0.615 0.633 773,728 0.6269 0.00%
2015-01-23 0 0.700 0.700 0.710 0.690 0.700 750,000 523,900 0.6985 0.624 0.624 0.633 0.615 0.624 841,009 0.6229 1.45%
2015-01-22 0 0.690 0.690 0.700 0.690 0.700 240,000 167,650 0.6985 0.615 0.615 0.624 0.615 0.624 269,123 0.6229 -1.43%
2015-01-21 0 0.700 0.700 0.710 0.700 0.710 490,000 343,300 0.7006 0.624 0.624 0.633 0.624 0.633 549,459 0.6248 0.00%
2015-01-20 0 0.700 0.690 0.700 0.700 0.710 885,000 623,100 0.7041 0.624 0.615 0.624 0.624 0.633 992,391 0.6279 1.45%
2015-01-19 0 0.690 0.690 0.700 0.690 0.700 425,000 295,900 0.6962 0.615 0.615 0.624 0.615 0.624 476,572 0.6209 -2.82%
2015-01-16 0 0.710 0.710 0.720 0.690 0.700 460,000 318,750 0.6929 0.633 0.633 0.642 0.615 0.624 515,819 0.6179 0.00%
2015-01-15 0 0.710 0.700 0.710 0.710 0.710 130,000 92,300 0.7100 0.633 0.624 0.633 0.633 0.633 145,775 0.6332 0.00%
2015-01-14 0 0.710 0.710 0.720 0.690 0.720 1,955,000 1,371,100 0.7013 0.633 0.633 0.642 0.615 0.642 2,192,231 0.6254 1.43%
2015-01-13 0 0.700 0.700 0.710 0.700 0.710 555,000 391,400 0.7052 0.624 0.624 0.633 0.624 0.633 622,347 0.6289 1.45%
2015-01-12 0 0.690 0.690 0.700 0.690 0.720 270,000 191,100 0.7078 0.615 0.615 0.624 0.615 0.642 302,763 0.6312 0.00%
2015-01-09 0 0.690 0.690 0.700 0.690 0.690 220,000 151,800 0.6900 0.615 0.615 0.624 0.615 0.615 246,696 0.6153 0.00%
2015-01-08 0 0.690 0.690 0.700 0.690 0.700 155,000 107,550 0.6939 0.615 0.615 0.624 0.615 0.624 173,809 0.6188 -1.43%
2015-01-07 0 0.700 0.690 0.710 0.690 0.700 950,000 663,950 0.6989 0.624 0.615 0.633 0.615 0.624 1,065,278 0.6233 1.45%
2015-01-06 0 0.690 0.690 0.700 0.680 0.710 405,000 278,700 0.6881 0.615 0.615 0.624 0.606 0.633 454,145 0.6137 0.00%
2015-01-05 0 0.690 0.690 0.700 0.690 0.740 1,310,000 917,500 0.7004 0.615 0.615 0.624 0.615 0.660 1,468,963 0.6246 0.00%
2015-01-02 0 0.690 0.680 0.690 0.680 0.690 1,415,000 975,550 0.6894 0.615 0.606 0.615 0.606 0.615 1,586,704 0.6148 1.47%
2014-12-31 0 0.680 0.670 0.680 0.680 0.680 250,000 170,000 0.6800 0.606 0.597 0.606 0.606 0.606 280,336 0.6064 0.00%
2014-12-30 0 0.680 0.680 0.690 0.680 0.690 270,000 184,100 0.6819 0.606 0.606 0.615 0.606 0.615 302,763 0.6081 0.00%
2014-12-29 0 0.680 0.680 0.690 0.670 0.680 1,185,000 805,300 0.6796 0.606 0.606 0.615 0.597 0.606 1,328,795 0.6060 0.00%
2014-12-24 0 0.680 0.680 0.690 0.680 0.690 895,000 608,800 0.6802 0.606 0.606 0.615 0.606 0.615 1,003,604 0.6066 0.00%
2014-12-23 0 0.680 0.680 0.690 0.670 0.680 1,230,000 836,100 0.6798 0.606 0.606 0.615 0.597 0.606 1,379,255 0.6062 1.49%
2014-12-22 0 0.670 0.670 0.680 0.670 0.680 1,540,000 1,035,950 0.6727 0.597 0.597 0.606 0.597 0.606 1,726,872 0.5999 -1.47%
2014-12-19 0 0.680 0.680 0.690 0.680 0.680 260,000 176,800 0.6800 0.606 0.606 0.615 0.606 0.606 291,550 0.6064 0.00%
2014-12-18 0 0.680 0.670 0.680 0.670 0.690 3,855,000 2,629,000 0.6820 0.606 0.597 0.606 0.597 0.615 4,322,787 0.6082 0.00%
2014-12-17 0 0.680 0.680 0.690 0.670 0.690 1,650,000 1,121,800 0.6799 0.606 0.606 0.615 0.597 0.615 1,850,220 0.6063 0.00%
2014-12-16 0 0.680 0.670 0.680 0.670 0.700 1,610,000 1,099,800 0.6831 0.606 0.597 0.606 0.597 0.624 1,805,366 0.6092 3.03%
2014-12-15 0 0.660 0.660 0.670 0.650 0.670 1,730,000 1,134,650 0.6559 0.589 0.589 0.597 0.580 0.597 1,939,928 0.5849 1.54%
2014-12-12 0 0.650 0.650 0.660 0.650 0.660 910,000 598,650 0.6579 0.580 0.580 0.589 0.580 0.589 1,020,424 0.5867 -1.52%
2014-12-11 0 0.660 0.660 0.670 0.660 0.670 265,000 176,500 0.6660 0.589 0.589 0.597 0.589 0.597 297,157 0.5940 -1.49%
2014-12-10 0 0.670 0.670 0.680 0.650 0.670 1,030,000 689,350 0.6693 0.597 0.597 0.606 0.580 0.597 1,154,986 0.5968 -1.47%
2014-12-09 0 0.680 0.660 0.680 0.650 0.680 1,225,000 813,000 0.6637 0.606 0.589 0.606 0.580 0.606 1,373,648 0.5919 0.00%
2014-12-08 0 0.680 0.680 0.700 0.670 0.680 400,000 270,600 0.6765 0.606 0.606 0.624 0.597 0.606 448,538 0.6033 0.00%
2014-12-05 0 0.680 0.680 0.690 0.680 0.690 335,000 228,300 0.6815 0.606 0.606 0.615 0.606 0.615 375,651 0.6077 -1.45%
2014-12-04 0 0.690 0.680 0.690 0.680 0.690 235,000 161,250 0.6862 0.615 0.606 0.615 0.606 0.615 263,516 0.6119 1.47%
2014-12-03 0 0.680 0.680 0.690 0.670 0.690 725,000 489,200 0.6748 0.606 0.606 0.615 0.597 0.615 812,976 0.6017 -1.45%
2014-12-02 0 0.690 0.680 0.690 0.680 0.690 265,000 182,800 0.6898 0.615 0.606 0.615 0.606 0.615 297,157 0.6152 -1.43%
2014-12-01 0 0.700 0.690 0.700 0.680 0.700 720,000 496,450 0.6895 0.624 0.615 0.624 0.606 0.624 807,369 0.6149 0.00%
2014-11-28 0 0.700 0.700 0.710 0.690 0.700 515,000 360,150 0.6993 0.624 0.624 0.633 0.615 0.624 577,493 0.6236 0.00%
2014-11-27 0 0.700 0.690 0.700 0.690 0.700 1,065,000 745,350 0.6999 0.624 0.615 0.624 0.615 0.624 1,194,233 0.6241 -1.41%
2014-11-26 0 0.710 0.700 0.710 0.700 0.710 125,000 88,700 0.7096 0.633 0.624 0.633 0.624 0.633 140,168 0.6328 -1.39%
2014-11-25 0 0.720 0.700 0.720 0.700 0.720 665,000 469,700 0.7063 0.642 0.624 0.642 0.624 0.642 745,695 0.6299 2.86%
2014-11-24 0 0.700 0.700 0.710 0.700 0.710 1,155,000 808,550 0.7000 0.624 0.624 0.633 0.624 0.633 1,295,154 0.6243 0.00%
2014-11-21 0 0.700 0.700 0.710 0.700 0.710 690,000 488,350 0.7078 0.624 0.624 0.633 0.624 0.633 773,728 0.6312 -1.41%
2014-11-20 0 0.710 0.700 0.710 0.700 0.710 420,000 294,050 0.7001 0.633 0.624 0.633 0.624 0.633 470,965 0.6244 1.43%
2014-11-19 0 0.700 0.700 0.710 0.700 0.710 730,000 512,000 0.7014 0.624 0.624 0.633 0.624 0.633 818,582 0.6255 0.00%
2014-11-18 0 0.700 0.700 0.710 0.700 0.710 1,180,000 841,500 0.7131 0.624 0.624 0.633 0.624 0.633 1,323,188 0.6360 -1.41%
2014-11-17 0 0.710 0.700 0.710 0.700 0.710 335,000 237,350 0.7085 0.633 0.624 0.633 0.624 0.633 375,651 0.6318 0.00%
2014-11-14 0 0.710 0.700 0.720 0.700 0.720 410,000 290,900 0.7095 0.633 0.624 0.642 0.624 0.642 459,752 0.6327 1.43%
2014-11-13 0 0.700 0.700 0.710 0.700 0.710 1,605,000 1,127,000 0.7022 0.624 0.624 0.633 0.624 0.633 1,799,760 0.6262 -1.41%
2014-11-12 0 0.710 0.700 0.710 0.690 0.710 1,945,000 1,368,250 0.7035 0.633 0.624 0.633 0.615 0.633 2,181,017 0.6273 1.43%
2014-11-11 0 0.700 0.690 0.700 0.690 0.710 1,885,000 1,311,300 0.6956 0.624 0.615 0.624 0.615 0.633 2,113,736 0.6204 -1.41%
2014-11-10 0 0.710 0.710 0.720 0.710 0.730 1,035,000 738,950 0.7140 0.633 0.633 0.642 0.633 0.651 1,160,593 0.6367 -1.39%
2014-11-07 0 0.720 0.710 0.730 0.710 0.740 1,575,000 1,143,700 0.7262 0.642 0.633 0.651 0.633 0.660 1,766,119 0.6476 1.41%
2014-11-06 0 0.710 0.710 0.720 0.710 0.730 505,000 360,100 0.7131 0.633 0.633 0.642 0.633 0.651 566,280 0.6359 -2.74%
2014-11-05 0 0.730 0.720 0.730 0.720 0.730 780,000 563,550 0.7225 0.651 0.642 0.651 0.642 0.651 874,650 0.6443 1.39%
2014-11-04 0 0.720 0.720 0.730 0.710 0.740 1,295,000 935,750 0.7226 0.642 0.642 0.651 0.633 0.660 1,452,143 0.6444 -2.70%
2014-11-03 0 0.740 0.730 0.740 0.710 0.750 5,980,000 4,388,700 0.7339 0.660 0.651 0.660 0.633 0.669 6,705,647 0.6545 2.78%
2014-10-31 0 0.720 0.710 0.720 0.650 0.720 6,235,000 4,287,050 0.6876 0.642 0.633 0.642 0.580 0.642 6,991,590 0.6132 10.77%
2014-10-30 0 0.650 0.640 0.660 0.650 0.690 19,875,000 13,107,500 0.6595 0.580 0.571 0.589 0.580 0.615 22,286,744 0.5881 -4.41%
2014-10-29 0 0.680 0.670 0.710 0.680 0.730 8,390,000 5,861,550 0.6986 0.606 0.597 0.633 0.606 0.651 9,408,090 0.6230 -4.23%
2014-10-28 0 0.710 0.700 0.710 0.700 0.710 1,465,000 1,033,000 0.7051 0.633 0.624 0.633 0.624 0.633 1,642,771 0.6288 0.00%
2014-10-27 0 0.710 0.710 0.720 0.690 0.710 965,000 682,200 0.7069 0.633 0.633 0.642 0.615 0.633 1,082,099 0.6304 0.00%
2014-10-24 0 0.710 0.710 0.720 0.710 0.720 260,000 185,800 0.7146 0.633 0.633 0.642 0.633 0.642 291,550 0.6373 -1.39%
2014-10-23 0 0.720 0.720 0.730 0.710 0.740 1,865,000 1,354,600 0.7263 0.642 0.642 0.651 0.633 0.660 2,091,310 0.6477 -2.70%
2014-10-22 0 0.740 0.740 0.750 0.720 0.740 400,000 293,950 0.7349 0.660 0.660 0.669 0.642 0.660 448,538 0.6554 1.37%
2014-10-21 0 0.730 0.730 0.740 0.730 0.730 170,000 124,100 0.7300 0.651 0.651 0.660 0.651 0.651 190,629 0.6510 0.00%
2014-10-20 0 0.730 0.730 0.740 0.730 0.740 770,000 568,750 0.7386 0.651 0.651 0.660 0.651 0.660 863,436 0.6587 0.00%
2014-10-17 0 0.730 0.720 0.730 0.720 0.740 795,000 582,150 0.7323 0.651 0.642 0.651 0.642 0.660 891,470 0.6530 0.00%
2014-10-16 0 0.730 0.730 0.740 0.720 0.750 85,000 62,000 0.7294 0.651 0.651 0.660 0.642 0.669 95,314 0.6505 -0.95%
2014-10-15 0 0.750 0.750 0.760 0.750 0.760 175,000 131,450 0.7511 0.657 0.657 0.666 0.657 0.666 199,697 0.6582 1.35%
2014-10-14 0 0.740 0.730 0.740 0.730 0.740 525,000 385,500 0.7343 0.648 0.640 0.648 0.640 0.648 599,091 0.6435 0.00%
2014-10-13 0 0.740 0.730 0.740 0.720 0.740 1,060,000 776,400 0.7325 0.648 0.640 0.648 0.631 0.648 1,209,593 0.6419 0.00%
2014-10-10 0 0.740 0.730 0.750 0.730 0.760 2,225,000 1,647,550 0.7405 0.648 0.640 0.657 0.640 0.666 2,539,003 0.6489 0.00%
2014-10-09 0 0.740 0.740 0.750 0.720 0.740 1,050,000 774,450 0.7376 0.648 0.648 0.657 0.631 0.648 1,198,181 0.6464 0.00%
2014-10-08 0 0.740 0.730 0.750 0.730 0.750 435,000 322,400 0.7411 0.648 0.640 0.657 0.640 0.657 496,389 0.6495 -1.33%
2014-10-07 0 0.750 0.740 0.750 0.730 0.760 825,000 612,500 0.7424 0.657 0.648 0.657 0.640 0.666 941,428 0.6506 1.35%
2014-10-06 0 0.740 0.740 0.760 0.730 0.770 700,000 524,300 0.7490 0.648 0.648 0.666 0.640 0.675 798,788 0.6564 0.00%
2014-10-03 0 0.740 0.710 0.740 0.700 0.740 2,395,000 1,709,000 0.7136 0.648 0.622 0.648 0.613 0.648 2,732,995 0.6253 2.78%
2014-09-30 0 0.720 0.720 0.730 0.720 0.730 2,260,000 1,634,450 0.7232 0.631 0.631 0.640 0.631 0.640 2,578,943 0.6338 0.00%
2014-09-29 0 0.720 0.720 0.730 0.690 0.760 6,680,000 4,802,450 0.7189 0.631 0.631 0.640 0.605 0.666 7,622,716 0.6300 -6.49%
2014-09-26 0 0.770 0.770 0.780 0.730 0.780 15,265,000 11,569,500 0.7579 0.675 0.675 0.684 0.640 0.684 17,419,275 0.6642 -7.23%
2014-09-25 0 0.830 0.820 0.830 0.820 0.870 3,380,000 2,854,000 0.8444 0.727 0.719 0.727 0.719 0.762 3,857,003 0.7400 -4.60%
2014-09-24 0 0.870 0.860 0.870 0.820 0.900 9,512,500 8,293,975 0.8719 0.762 0.754 0.762 0.719 0.789 10,854,953 0.7641 3.57%
2014-09-23 0 0.840 0.820 0.840 0.820 0.840 1,375,000 1,140,300 0.8293 0.736 0.719 0.736 0.719 0.736 1,569,047 0.7267 0.00%
2014-09-22 0 0.840 0.820 0.840 0.820 0.840 2,475,000 2,053,050 0.8295 0.736 0.719 0.736 0.719 0.736 2,824,285 0.7269 2.44%
2014-09-19 0 0.820 0.820 0.830 0.810 0.840 2,855,000 2,349,950 0.8231 0.719 0.719 0.727 0.710 0.736 3,257,912 0.7213 -2.38%
2014-09-18 0 0.840 0.830 0.840 0.800 0.840 4,955,000 4,065,400 0.8205 0.736 0.727 0.736 0.701 0.736 5,654,275 0.7190 5.00%
2014-09-17 0 0.800 0.800 0.810 0.790 0.850 9,670,000 7,799,050 0.8065 0.701 0.701 0.710 0.692 0.745 11,034,680 0.7068 -5.88%
2014-09-16 0 0.850 0.840 0.850 0.730 0.850 23,275,000 18,775,050 0.8067 0.745 0.736 0.745 0.640 0.745 26,559,687 0.7069 16.44%
2014-09-15 0 0.730 0.720 0.730 0.710 0.730 350,000 252,450 0.7213 0.640 0.631 0.640 0.622 0.640 399,394 0.6321 1.39%
2014-09-12 0 0.720 0.720 0.730 0.720 0.730 250,000 180,900 0.7236 0.631 0.631 0.640 0.631 0.640 285,281 0.6341 -1.37%
2014-09-11 0 0.730 0.730 0.740 0.720 0.730 805,000 587,400 0.7297 0.640 0.640 0.648 0.631 0.640 918,606 0.6394 -1.35%
2014-09-10 0 0.740 0.720 0.740 0.720 0.740 840,000 611,750 0.7283 0.648 0.631 0.648 0.631 0.648 958,545 0.6382 0.00%
2014-09-08 0 0.740 0.720 0.740 0.730 0.750 995,000 734,700 0.7384 0.648 0.631 0.648 0.640 0.657 1,135,419 0.6471 0.00%
2014-09-05 0 0.740 0.740 0.750 0.740 0.760 1,730,000 1,285,450 0.7430 0.648 0.648 0.657 0.648 0.666 1,974,146 0.6511 0.00%
2014-09-04 0 0.740 0.740 0.750 0.730 0.740 1,030,000 761,350 0.7392 0.648 0.648 0.657 0.640 0.648 1,175,359 0.6478 0.00%
2014-09-03 0 0.740 0.730 0.740 0.730 0.740 1,170,000 858,300 0.7336 0.648 0.640 0.648 0.640 0.648 1,335,116 0.6429 1.37%
2014-09-02 0 0.730 0.730 0.740 0.710 0.730 1,470,000 1,060,450 0.7214 0.640 0.640 0.648 0.622 0.640 1,677,454 0.6322 4.29%
2014-09-01 0 0.700 0.700 0.720 0.700 0.740 565,000 402,550 0.7125 0.613 0.613 0.631 0.613 0.648 644,736 0.6244 -0.99%
2014-08-29 0 0.720 0.720 0.730 0.720 0.740 1,110,000 809,900 0.7296 0.620 0.620 0.628 0.620 0.637 1,289,939 0.6279 -1.37%
2014-08-28 0 0.730 0.730 0.740 0.720 0.750 1,955,000 1,430,200 0.7316 0.628 0.628 0.637 0.620 0.645 2,271,920 0.6295 1.39%
2014-08-27 0 0.720 0.720 0.730 0.710 0.730 1,015,000 735,800 0.7249 0.620 0.620 0.628 0.611 0.628 1,179,539 0.6238 -1.37%
2014-08-26 0 0.730 0.720 0.740 0.730 0.740 770,000 562,550 0.7306 0.628 0.620 0.637 0.628 0.637 894,823 0.6287 0.00%
2014-08-25 0 0.730 0.730 0.740 0.730 0.780 5,040,000 3,805,650 0.7551 0.628 0.628 0.637 0.628 0.671 5,857,022 0.6498 -2.67%
2014-08-22 0 0.750 0.730 0.750 0.720 0.750 2,215,000 1,625,600 0.7339 0.645 0.628 0.645 0.620 0.645 2,574,068 0.6315 1.35%
2014-08-21 0 0.740 0.730 0.740 0.730 0.750 905,000 665,350 0.7352 0.637 0.628 0.637 0.628 0.645 1,051,707 0.6326 0.00%
2014-08-20 0 0.740 0.730 0.750 0.730 0.810 11,730,000 8,911,800 0.7597 0.637 0.628 0.645 0.628 0.697 13,631,522 0.6538 2.78%
2014-08-19 0 0.720 0.720 0.740 0.710 0.740 830,000 604,150 0.7279 0.620 0.620 0.637 0.611 0.637 964,549 0.6264 1.41%
2014-08-18 0 0.710 0.700 0.710 0.670 0.730 4,725,000 3,289,350 0.6962 0.611 0.602 0.611 0.577 0.628 5,490,958 0.5990 -1.39%
2014-08-15 0 0.720 0.720 0.740 0.720 0.830 16,810,000 12,540,800 0.7460 0.620 0.620 0.637 0.620 0.714 19,535,029 0.6420 -13.25%
2014-08-14 0 0.830 0.820 0.830 0.830 0.850 1,572,500 1,317,825 0.8380 0.714 0.706 0.714 0.714 0.731 1,827,414 0.7211 -1.19%
2014-08-13 0 0.840 0.840 0.850 0.790 0.860 6,748,750 5,562,625 0.8242 0.723 0.723 0.731 0.680 0.740 7,842,774 0.7093 6.33%
2014-08-12 0 0.790 0.780 0.790 0.780 0.800 2,380,000 1,882,500 0.7910 0.680 0.671 0.680 0.671 0.688 2,765,816 0.6806 1.28%
2014-08-11 0 0.780 0.770 0.790 0.740 0.780 2,940,000 2,249,450 0.7651 0.671 0.663 0.680 0.637 0.671 3,416,596 0.6584 4.00%
2014-08-08 0 0.750 0.750 0.760 0.750 0.760 1,570,000 1,177,900 0.7503 0.645 0.645 0.654 0.645 0.654 1,824,509 0.6456 -1.32%
2014-08-07 0 0.760 0.750 0.760 0.740 0.760 750,000 561,750 0.7490 0.654 0.645 0.654 0.637 0.654 871,581 0.6445 1.33%
2014-08-06 0 0.750 0.740 0.750 0.740 0.760 1,025,000 767,450 0.7487 0.645 0.637 0.645 0.637 0.654 1,191,160 0.6443 1.35%
2014-08-05 0 0.740 0.740 0.750 0.720 0.760 4,575,000 3,411,200 0.7456 0.637 0.637 0.645 0.620 0.654 5,316,642 0.6416 2.78%
2014-08-04 0 0.720 0.710 0.730 0.710 0.730 785,000 564,700 0.7194 0.620 0.611 0.628 0.611 0.628 912,254 0.6190 0.00%
2014-08-01 0 0.720 0.720 0.730 0.720 0.730 690,000 498,400 0.7223 0.620 0.620 0.628 0.620 0.628 801,854 0.6216 -1.37%
2014-07-31 0 0.730 0.710 0.730 0.710 0.730 785,000 563,600 0.7180 0.628 0.611 0.628 0.611 0.628 912,254 0.6178 1.39%
2014-07-30 0 0.720 0.720 0.730 0.710 0.730 1,355,000 978,000 0.7218 0.620 0.620 0.628 0.611 0.628 1,574,656 0.6211 0.00%
2014-07-29 0 0.720 0.720 0.730 0.720 0.730 1,495,000 1,078,400 0.7213 0.620 0.620 0.628 0.620 0.628 1,737,351 0.6207 0.00%
2014-07-28 0 0.720 0.710 0.730 0.710 0.730 1,495,000 1,077,150 0.7205 0.620 0.611 0.628 0.611 0.628 1,737,351 0.6200 1.41%
2014-07-25 0 0.710 0.700 0.710 0.700 0.710 990,000 696,000 0.7030 0.611 0.602 0.611 0.602 0.611 1,150,487 0.6050 0.00%
2014-07-24 0 0.710 0.700 0.710 0.700 0.720 720,000 509,200 0.7072 0.611 0.602 0.611 0.602 0.620 836,717 0.6086 0.00%
2014-07-23 0 0.710 0.700 0.710 0.700 0.710 1,195,000 846,100 0.7080 0.611 0.602 0.611 0.602 0.611 1,388,719 0.6093 0.00%
2014-07-22 0 0.710 0.690 0.710 0.690 0.710 700,000 490,900 0.7013 0.611 0.594 0.611 0.594 0.611 813,475 0.6035 2.90%
2014-07-21 0 0.690 0.690 0.700 0.690 0.710 675,000 473,650 0.7017 0.594 0.594 0.602 0.594 0.611 784,423 0.6038 -2.82%
2014-07-18 0 0.710 0.700 0.710 0.690 0.710 765,000 537,500 0.7026 0.611 0.602 0.611 0.594 0.611 889,012 0.6046 1.43%
2014-07-17 0 0.700 0.700 0.710 0.700 0.710 1,250,000 879,650 0.7037 0.602 0.602 0.611 0.602 0.611 1,452,635 0.6056 -1.41%
2014-07-16 0 0.710 0.710 0.720 0.710 0.730 2,795,000 2,010,700 0.7194 0.611 0.611 0.620 0.611 0.628 3,248,091 0.6190 -2.74%
2014-07-15 0 0.730 0.710 0.730 0.710 0.730 2,375,000 1,704,700 0.7178 0.628 0.611 0.628 0.611 0.628 2,760,006 0.6176 1.39%
2014-07-14 0 0.720 0.720 0.730 0.680 0.740 5,500,000 3,944,000 0.7171 0.620 0.620 0.628 0.585 0.637 6,391,592 0.6171 5.88%
2014-07-11 0 0.680 0.670 0.680 0.660 0.680 1,880,000 1,257,500 0.6689 0.585 0.577 0.585 0.568 0.585 2,184,762 0.5756 3.03%
2014-07-10 0 0.660 0.650 0.660 0.640 0.660 745,000 486,550 0.6531 0.568 0.559 0.568 0.551 0.568 865,770 0.5620 0.00%
2014-07-09 0 0.660 0.650 0.660 0.640 0.670 1,570,000 1,025,400 0.6531 0.568 0.559 0.568 0.551 0.577 1,824,509 0.5620 0.00%
2014-07-08 0 0.660 0.650 0.660 0.650 0.660 805,000 529,500 0.6578 0.568 0.559 0.568 0.559 0.568 935,497 0.5660 0.00%
2014-07-07 0 0.660 0.650 0.660 0.650 0.670 625,000 412,800 0.6605 0.568 0.559 0.568 0.559 0.577 726,317 0.5683 1.54%
2014-07-04 0 0.650 0.650 0.660 0.640 0.660 635,000 414,050 0.6520 0.559 0.559 0.568 0.551 0.568 737,938 0.5611 0.00%
2014-07-03 0 0.650 0.650 0.660 0.640 0.670 1,130,000 737,350 0.6525 0.559 0.559 0.568 0.551 0.577 1,313,182 0.5615 -1.52%
2014-07-02 0 0.660 0.660 0.670 0.650 0.700 6,210,000 4,220,800 0.6797 0.568 0.568 0.577 0.559 0.602 7,216,688 0.5849 3.13%
2014-06-30 0 0.640 0.640 0.650 0.620 0.670 8,735,000 5,644,950 0.6462 0.551 0.551 0.559 0.534 0.577 10,151,010 0.5561 4.92%
2014-06-27 0 0.610 0.600 0.620 0.560 0.630 8,579,500 5,217,515 0.6081 0.525 0.516 0.534 0.482 0.542 9,970,302 0.5233 8.93%
2014-06-26 0 0.560 0.560 0.570 0.560 0.560 2,160,000 1,209,600 0.5600 0.482 0.482 0.490 0.482 0.482 2,510,152 0.4819 1.82%
2014-06-25 0 0.550 0.550 0.560 0.550 0.560 3,195,000 1,789,100 0.5600 0.473 0.473 0.482 0.473 0.482 3,712,934 0.4819 0.00%
2014-06-24 0 0.550 0.550 0.560 0.540 0.560 2,995,000 1,653,900 0.5522 0.473 0.473 0.482 0.465 0.482 3,480,512 0.4752 -1.79%
2014-06-23 0 0.560 0.550 0.570 0.550 0.560 910,000 509,500 0.5599 0.482 0.473 0.490 0.473 0.482 1,057,518 0.4818 0.00%
2014-06-20 0 0.560 0.550 0.560 0.560 0.570 1,182,000 664,210 0.5619 0.482 0.473 0.482 0.482 0.490 1,373,611 0.4836 -1.75%
2014-06-19 0 0.570 0.560 0.570 0.550 0.570 230,000 129,900 0.5648 0.490 0.482 0.490 0.473 0.490 267,285 0.4860 0.00%
2014-06-18 0 0.570 0.560 0.570 0.560 0.580 520,000 296,700 0.5706 0.490 0.482 0.490 0.482 0.499 604,296 0.4910 -1.72%
2014-06-17 0 0.580 0.570 0.580 0.570 0.580 410,000 235,800 0.5751 0.499 0.490 0.499 0.490 0.499 476,464 0.4949 0.00%
2014-06-16 0 0.580 0.580 0.590 0.580 0.590 1,390,000 812,200 0.5843 0.499 0.499 0.508 0.499 0.508 1,615,330 0.5028 0.00%
2014-06-13 0 0.580 0.570 0.590 0.560 0.600 3,935,000 2,272,600 0.5775 0.499 0.490 0.508 0.482 0.516 4,572,893 0.4970 3.57%
2014-06-12 0 0.560 0.560 0.570 0.550 0.580 3,489,500 1,942,740 0.5567 0.482 0.482 0.490 0.473 0.499 4,055,174 0.4791 3.70%
2014-06-11 0 0.540 0.540 0.550 0.530 0.560 12,150,000 6,473,150 0.5328 0.465 0.465 0.473 0.456 0.482 14,119,607 0.4585 1.89%
2014-06-10 0 0.530 0.520 0.540 0.520 0.540 2,430,000 1,288,250 0.5301 0.456 0.447 0.465 0.447 0.465 2,823,921 0.4562 -1.85%
2014-06-09 0 0.540 0.530 0.540 0.540 0.550 1,675,000 911,050 0.5439 0.465 0.456 0.465 0.465 0.473 1,946,530 0.4680 0.00%
2014-06-06 0 0.540 0.530 0.540 0.510 0.540 1,410,000 745,500 0.5287 0.465 0.456 0.465 0.439 0.465 1,638,572 0.4550 5.88%
2014-06-05 0 0.510 0.500 0.520 0.510 0.520 130,000 66,800 0.5138 0.439 0.430 0.447 0.439 0.447 151,074 0.4422 -1.92%
2014-06-04 0 0.520 0.500 0.520 0.500 0.520 725,000 368,450 0.5082 0.447 0.430 0.447 0.430 0.447 842,528 0.4373 4.00%
2014-06-03 0 0.500 0.500 0.510 0.500 0.510 135,000 68,050 0.5041 0.430 0.430 0.439 0.430 0.439 156,885 0.4338 0.00%
2014-05-30 0 0.500 0.500 0.510 0.490 0.520 1,510,000 750,750 0.4972 0.430 0.430 0.439 0.422 0.447 1,754,782 0.4278 -1.96%
2014-05-29 0 0.510 0.510 0.520 0.490 0.530 4,115,000 2,105,500 0.5117 0.439 0.439 0.447 0.422 0.456 4,782,073 0.4403 2.00%
2014-05-28 0 0.500 0.500 0.510 0.445 0.510 10,245,000 4,977,500 0.4858 0.430 0.430 0.439 0.383 0.439 11,905,792 0.4181 21.95%
2014-05-27 0 0.410 0.410 0.415 0.400 0.420 5,330,000 2,151,525 0.4037 0.353 0.353 0.357 0.344 0.361 6,194,034 0.3474 2.50%
2014-05-26 0 0.400 0.395 0.400 0.400 0.400 1,395,000 558,000 0.4000 0.344 0.340 0.344 0.344 0.344 1,621,140 0.3442 0.00%
2014-05-23 0 0.400 0.395 0.405 0.400 0.400 1,295,000 518,000 0.4000 0.344 0.340 0.349 0.344 0.344 1,504,929 0.3442 0.00%
2014-05-22 0 0.400 0.395 0.400 0.400 0.400 190,000 76,000 0.4000 0.344 0.340 0.344 0.344 0.344 220,800 0.3442 0.00%
2014-05-21 0 0.400 0.395 0.400 0.400 0.400 575,000 230,000 0.4000 0.344 0.340 0.344 0.344 0.344 668,212 0.3442 0.00%
2014-05-20 0 0.400 0.395 0.400 0.400 0.410 780,000 312,150 0.4002 0.344 0.340 0.344 0.344 0.353 906,444 0.3444 -1.23%
2014-05-19 0 0.405 0.395 0.415 0.400 0.405 1,085,000 435,950 0.4018 0.349 0.340 0.357 0.344 0.349 1,260,887 0.3457 1.25%
2014-05-16 0 0.400 0.395 0.400 0.400 0.420 2,500,000 1,006,750 0.4027 0.344 0.340 0.344 0.344 0.361 2,905,269 0.3465 -2.44%
2014-05-15 0 0.410 0.405 0.420 0.410 0.420 880,000 366,650 0.4166 0.353 0.349 0.361 0.353 0.361 1,022,655 0.3585 0.00%
2014-05-14 0 0.410 0.405 0.420 0.410 0.425 760,000 312,550 0.4113 0.353 0.349 0.361 0.353 0.366 883,202 0.3539 -1.20%
2014-05-13 0 0.415 0.415 0.420 0.405 0.440 1,995,000 827,400 0.4147 0.357 0.357 0.361 0.349 0.379 2,318,405 0.3569 -3.49%
2014-05-12 0 0.430 0.425 0.440 0.430 0.440 3,510,000 1,516,725 0.4321 0.370 0.366 0.379 0.370 0.379 4,078,998 0.3718 -4.44%
2014-05-09 0 0.450 0.445 0.450 0.450 0.460 650,000 295,050 0.4539 0.387 0.383 0.387 0.387 0.396 755,370 0.3906 -2.17%
2014-05-08 0 0.460 0.460 0.470 0.460 0.470 100,000 46,250 0.4625 0.396 0.396 0.404 0.396 0.404 116,211 0.3980 -2.13%
2014-05-07 0 0.470 0.465 0.470 0.455 0.470 380,000 177,075 0.4660 0.404 0.400 0.404 0.392 0.404 441,601 0.4010 0.00%
2014-05-05 0 0.470 0.470 0.480 0.465 0.465 20,000 9,300 0.4650 0.404 0.404 0.413 0.400 0.400 23,242 0.4001 1.08%
2014-05-02 0 0.465 0.465 0.480 - - 0 0 - 0.400 0.400 0.413 - - 0 - 0.00%
2014-04-30 0 0.465 0.465 0.480 0.465 0.465 70,000 32,550 0.4650 0.400 0.400 0.413 0.400 0.400 81,348 0.4001 1.09%
2014-04-29 0 0.460 0.460 0.480 0.460 0.460 50,000 23,000 0.4600 0.396 0.396 0.413 0.396 0.396 58,105 0.3958 0.00%
2014-04-28 0 0.460 0.460 0.480 0.460 0.475 658,750 307,550 0.4669 0.396 0.396 0.413 0.396 0.409 765,538 0.4017 -1.08%
2014-04-25 0 0.465 0.460 0.465 0.455 0.475 1,355,000 636,925 0.4701 0.400 0.396 0.400 0.392 0.409 1,574,656 0.4045 1.09%
2014-04-24 0 0.460 0.450 0.460 0.455 0.460 55,000 25,075 0.4559 0.396 0.387 0.396 0.392 0.396 63,916 0.3923 1.10%
2014-04-23 0 0.455 0.455 0.465 0.455 0.455 25,000 11,425 0.4570 0.392 0.392 0.400 0.392 0.392 29,053 0.3933 0.00%
2014-04-22 0 0.455 0.455 0.480 0.450 0.460 105,000 48,125 0.4583 0.392 0.392 0.413 0.387 0.396 122,021 0.3944 -2.15%
2014-04-17 0 0.465 0.455 0.465 0.450 0.465 475,000 215,350 0.4534 0.400 0.392 0.400 0.387 0.400 552,001 0.3901 2.20%
2014-04-16 0 0.455 0.455 0.465 0.455 0.460 125,000 56,975 0.4558 0.392 0.392 0.400 0.392 0.396 145,263 0.3922 0.00%
2014-04-15 0 0.455 0.450 0.475 - - 0 0 - 0.392 0.387 0.409 - - 0 - 0.00%
2014-04-14 0 0.455 0.455 0.470 0.445 0.455 45,000 20,250 0.4500 0.392 0.392 0.404 0.383 0.392 52,295 0.3872 0.00%
2014-04-11 0 0.455 0.455 0.475 0.445 0.475 650,000 293,425 0.4514 0.392 0.392 0.409 0.383 0.409 755,370 0.3885 -1.09%
2014-04-10 0 0.460 0.460 0.480 0.450 0.460 25,625 11,731 0.4578 0.396 0.396 0.413 0.387 0.396 29,779 0.3939 0.00%
2014-04-09 0 0.460 0.460 0.480 0.460 0.460 120,000 55,200 0.4600 0.396 0.396 0.413 0.396 0.396 139,453 0.3958 0.00%
2014-04-08 0 0.460 0.460 0.475 0.450 0.460 190,000 86,800 0.4568 0.396 0.396 0.409 0.387 0.396 220,800 0.3931 0.00%
2014-04-07 0 0.460 0.460 0.480 0.460 0.460 230,000 105,800 0.4600 0.396 0.396 0.413 0.396 0.396 267,285 0.3958 1.10%
2014-04-04 0 0.455 0.455 0.460 0.455 0.470 300,000 138,875 0.4629 0.392 0.392 0.396 0.392 0.404 348,632 0.3983 -3.19%
2014-04-03 0 0.470 0.470 0.475 0.455 0.470 500,000 234,550 0.4691 0.404 0.404 0.409 0.392 0.404 581,054 0.4037 0.00%
2014-04-02 0 0.470 0.470 0.480 - - 0 0 - 0.404 0.404 0.413 - - 0 - 0.00%
2014-04-01 0 0.470 0.465 0.480 0.470 0.480 400,000 190,000 0.4750 0.404 0.400 0.413 0.404 0.413 464,843 0.4087 -2.08%
2014-03-31 0 0.480 0.460 0.480 0.480 0.480 200,000 96,000 0.4800 0.413 0.396 0.413 0.413 0.413 232,422 0.4130 0.00%
2014-03-28 0 0.480 0.475 0.480 0.475 0.480 1,235,000 592,200 0.4795 0.413 0.409 0.413 0.409 0.413 1,435,203 0.4126 0.00%
2014-03-27 0 0.480 0.480 0.490 0.475 0.485 410,000 197,200 0.4810 0.413 0.413 0.422 0.409 0.417 476,464 0.4139 0.00%
2014-03-26 0 0.480 0.480 0.490 0.475 0.490 580,000 281,150 0.4847 0.413 0.413 0.422 0.409 0.422 674,022 0.4171 -2.04%
2014-03-25 0 0.490 0.480 0.490 0.480 0.490 925,000 446,800 0.4830 0.422 0.413 0.422 0.413 0.422 1,074,950 0.4156 1.03%
2014-03-24 0 0.485 0.485 0.495 0.485 0.485 70,000 33,950 0.4850 0.417 0.417 0.426 0.417 0.417 81,348 0.4173 -2.02%
2014-03-21 0 0.495 0.485 0.500 0.480 0.500 715,000 351,575 0.4917 0.426 0.417 0.430 0.413 0.430 830,907 0.4231 2.06%
2014-03-20 0 0.485 0.485 0.495 0.485 0.490 250,000 121,500 0.4860 0.417 0.417 0.426 0.417 0.422 290,527 0.4182 -2.02%
2014-03-19 0 0.495 0.495 0.500 0.495 0.495 75,000 37,125 0.4950 0.426 0.426 0.430 0.426 0.426 87,158 0.4260 -1.00%
2014-03-18 0 0.500 0.490 0.510 0.500 0.500 160,000 80,000 0.5000 0.430 0.422 0.439 0.430 0.430 185,937 0.4303 0.00%
2014-03-17 0 0.500 0.495 0.500 0.480 0.500 115,000 56,475 0.4911 0.430 0.426 0.430 0.413 0.430 133,642 0.4226 0.00%
2014-03-14 0 0.500 0.500 0.520 0.495 0.500 140,000 69,400 0.4957 0.430 0.430 0.447 0.426 0.430 162,695 0.4266 1.01%
2014-03-13 0 0.495 0.490 0.500 0.500 0.500 30,000 15,000 0.5000 0.426 0.422 0.430 0.430 0.430 34,863 0.4303 -1.00%
2014-03-12 0 0.500 0.500 0.510 0.495 0.510 235,000 117,425 0.4997 0.430 0.430 0.439 0.426 0.439 273,095 0.4300 0.00%
2014-03-11 0 0.500 0.500 0.540 0.500 0.500 60,000 30,000 0.5000 0.430 0.430 0.465 0.430 0.430 69,726 0.4303 0.00%
2014-03-10 0 0.500 0.500 0.550 0.495 0.510 156,250 78,006 0.4992 0.430 0.430 0.473 0.426 0.439 181,579 0.4296 0.00%
2014-03-07 0 0.500 0.495 0.510 0.495 0.510 160,000 80,150 0.5009 0.430 0.426 0.439 0.426 0.439 185,937 0.4311 0.00%
2014-03-06 0 0.500 0.500 0.510 0.490 0.510 840,000 423,050 0.5036 0.430 0.430 0.439 0.422 0.439 976,170 0.4334 0.00%
2014-03-05 0 0.500 0.495 0.510 0.485 0.510 295,000 148,650 0.5039 0.430 0.426 0.439 0.417 0.439 342,822 0.4336 2.04%
2014-03-04 0 0.490 0.485 0.500 0.490 0.500 755,000 374,000 0.4954 0.422 0.417 0.430 0.422 0.430 877,391 0.4263 -2.00%
2014-03-03 0 0.500 0.500 0.520 0.500 0.500 5,000 2,500 0.5000 0.430 0.430 0.447 0.430 0.430 5,811 0.4303 -1.96%
2014-02-28 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 0.439 0.430 0.447 0.439 0.439 116,211 0.4389 -1.92%
2014-02-27 0 0.520 0.500 0.520 0.495 0.520 200,000 101,150 0.5058 0.447 0.430 0.447 0.426 0.447 232,422 0.4352 4.00%
2014-02-26 0 0.500 0.500 0.510 0.480 0.500 425,000 211,250 0.4971 0.430 0.430 0.439 0.413 0.430 493,896 0.4277 0.00%
2014-02-25 0 0.500 0.500 0.510 0.495 0.510 445,000 224,450 0.5044 0.430 0.430 0.439 0.426 0.439 517,138 0.4340 -1.96%
2014-02-24 0 0.510 0.510 0.520 0.500 0.510 255,000 129,450 0.5076 0.439 0.439 0.447 0.430 0.439 296,337 0.4368 2.00%
2014-02-21 0 0.500 0.500 0.510 0.500 0.510 490,000 249,250 0.5087 0.430 0.430 0.439 0.430 0.439 569,433 0.4377 0.00%
2014-02-20 0 0.500 0.500 0.510 0.500 0.510 538,750 274,512 0.5095 0.430 0.430 0.439 0.430 0.439 626,085 0.4385 -1.96%
2014-02-19 0 0.510 0.510 0.520 0.510 0.510 625,000 318,750 0.5100 0.439 0.439 0.447 0.439 0.439 726,317 0.4389 -1.92%
2014-02-18 0 0.520 0.510 0.520 0.510 0.520 750,000 383,900 0.5119 0.447 0.439 0.447 0.439 0.447 871,581 0.4405 1.96%
2014-02-17 0 0.510 0.500 0.510 0.510 0.520 675,000 349,350 0.5176 0.439 0.430 0.439 0.439 0.447 784,423 0.4454 0.00%
2014-02-14 0 0.510 0.510 0.520 0.500 0.510 20,000 10,100 0.5050 0.439 0.439 0.447 0.430 0.439 23,242 0.4346 0.00%
2014-02-13 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.439 0.439 0.447 0.439 0.439 34,863 0.4389 0.00%
2014-02-12 0 0.510 0.500 0.520 0.500 0.510 195,000 98,650 0.5059 0.439 0.430 0.447 0.430 0.439 226,611 0.4353 0.00%
2014-02-11 0 0.510 0.500 0.520 0.510 0.520 280,000 143,300 0.5118 0.439 0.430 0.447 0.439 0.447 325,390 0.4404 -1.92%
2014-02-10 0 0.520 0.510 0.540 0.520 0.520 65,000 33,800 0.5200 0.447 0.439 0.465 0.447 0.447 75,537 0.4475 1.96%
2014-02-07 0 0.510 0.510 0.520 0.500 0.520 115,000 58,750 0.5109 0.439 0.439 0.447 0.430 0.447 133,642 0.4396 -1.92%
2014-02-06 0 0.520 0.520 0.530 0.500 0.520 190,000 96,200 0.5063 0.447 0.447 0.456 0.430 0.447 220,800 0.4357 1.96%
2014-02-05 0 0.510 0.510 0.530 0.510 0.510 45,000 22,950 0.5100 0.439 0.439 0.456 0.439 0.439 52,295 0.4389 0.00%
2014-02-04 0 0.510 0.510 0.540 0.500 0.510 715,000 358,700 0.5017 0.439 0.439 0.465 0.430 0.439 830,907 0.4317 -1.92%
2014-01-30 0 0.520 0.510 0.520 0.520 0.520 120,000 62,400 0.5200 0.447 0.439 0.447 0.447 0.447 139,453 0.4475 -3.70%
2014-01-29 0 0.540 0.530 0.540 0.510 0.540 225,000 119,100 0.5293 0.465 0.456 0.465 0.439 0.465 261,474 0.4555 3.85%
2014-01-28 0 0.520 0.510 0.530 0.510 0.540 1,065,000 562,850 0.5285 0.447 0.439 0.456 0.439 0.465 1,237,645 0.4548 0.00%
2014-01-27 0 0.520 0.520 0.540 0.500 0.530 950,000 484,600 0.5101 0.447 0.447 0.465 0.430 0.456 1,104,002 0.4389 -1.89%
2014-01-24 0 0.530 0.520 0.540 - - 0 0 - 0.456 0.447 0.465 - - 0 - 0.00%
2014-01-23 0 0.530 0.520 0.540 0.520 0.540 435,000 232,250 0.5339 0.456 0.447 0.465 0.447 0.465 505,517 0.4594 -1.85%
2014-01-22 0 0.540 0.520 0.540 0.540 0.540 50,000 27,000 0.5400 0.465 0.447 0.465 0.465 0.465 58,105 0.4647 1.89%
2014-01-21 0 0.530 0.530 0.540 0.530 0.540 100,000 53,900 0.5390 0.456 0.456 0.465 0.456 0.465 116,211 0.4638 -1.85%
2014-01-20 0 0.540 0.530 0.550 0.530 0.540 920,000 495,800 0.5389 0.465 0.456 0.473 0.456 0.465 1,069,139 0.4637 1.89%
2014-01-17 0 0.530 0.530 0.550 0.530 0.540 380,000 204,850 0.5391 0.456 0.456 0.473 0.456 0.465 441,601 0.4639 -1.85%
2014-01-16 0 0.540 0.540 0.560 0.540 0.540 15,000 8,100 0.5400 0.465 0.465 0.482 0.465 0.465 17,432 0.4647 -3.57%
2014-01-15 0 0.560 0.530 0.560 0.540 0.560 350,000 192,000 0.5486 0.482 0.456 0.482 0.465 0.482 406,738 0.4720 3.70%
2014-01-14 0 0.540 0.540 0.550 0.540 0.550 155,000 85,100 0.5490 0.465 0.465 0.473 0.465 0.473 180,127 0.4724 -1.82%
2014-01-13 0 0.550 0.550 0.560 - - 0 0 - 0.473 0.473 0.482 - - 0 - 0.00%
2014-01-10 0 0.550 0.550 0.560 0.550 0.560 610,000 336,500 0.5516 0.473 0.473 0.482 0.473 0.482 708,886 0.4747 0.00%
2014-01-09 0 0.550 0.550 0.560 0.550 0.560 610,000 336,000 0.5508 0.473 0.473 0.482 0.473 0.482 708,886 0.4740 -1.79%
2014-01-08 0 0.560 0.560 0.570 0.550 0.560 290,000 161,600 0.5572 0.482 0.482 0.490 0.473 0.482 337,011 0.4795 1.82%
2014-01-07 0 0.550 0.550 0.560 0.550 0.550 180,000 99,000 0.5500 0.473 0.473 0.482 0.473 0.473 209,179 0.4733 0.00%
2014-01-06 0 0.550 0.550 0.570 0.550 0.570 620,000 350,100 0.5647 0.473 0.473 0.490 0.473 0.490 720,507 0.4859 -3.51%
2014-01-03 0 0.570 0.550 0.570 0.560 0.570 340,000 191,500 0.5632 0.490 0.473 0.490 0.482 0.490 395,117 0.4847 1.79%
2014-01-02 0 0.560 0.560 0.570 0.560 0.570 845,000 476,600 0.5640 0.482 0.482 0.490 0.482 0.490 981,981 0.4853 0.00%
2013-12-31 0 0.560 0.550 0.560 0.560 0.560 12,500 6,900 0.5520 0.482 0.473 0.482 0.482 0.482 14,526 0.4750 0.00%
2013-12-30 0 0.560 0.560 0.570 0.550 0.580 1,015,000 577,850 0.5693 0.482 0.482 0.490 0.473 0.499 1,179,539 0.4899 0.00%
2013-12-27 0 0.560 0.550 0.570 0.550 0.580 772,000 440,240 0.5703 0.482 0.473 0.490 0.473 0.499 897,147 0.4907 0.00%
2013-12-24 0 0.560 0.550 0.560 0.570 0.570 55,000 31,350 0.5700 0.482 0.473 0.482 0.490 0.490 63,916 0.4905 1.82%
2013-12-23 0 0.550 0.550 0.570 0.550 0.550 285,000 156,750 0.5500 0.473 0.473 0.490 0.473 0.473 331,201 0.4733 0.00%
2013-12-20 0 0.550 0.550 0.560 0.550 0.550 250,000 137,500 0.5500 0.473 0.473 0.482 0.473 0.473 290,527 0.4733 -1.79%
2013-12-19 0 0.560 0.550 0.570 0.540 0.560 370,000 206,350 0.5577 0.482 0.473 0.490 0.465 0.482 429,980 0.4799 -1.75%
2013-12-18 0 0.570 0.540 0.580 0.550 0.570 485,000 274,350 0.5657 0.490 0.465 0.499 0.473 0.490 563,622 0.4868 1.79%
2013-12-17 0 0.560 0.560 0.570 0.560 0.570 345,000 196,050 0.5683 0.482 0.482 0.490 0.482 0.490 400,927 0.4890 -3.45%
2013-12-16 0 0.580 0.570 0.580 - - 0 0 - 0.499 0.490 0.499 - - 0 - 0.00%
2013-12-13 0 0.580 0.570 0.580 0.560 0.580 280,000 159,650 0.5702 0.499 0.490 0.499 0.482 0.499 325,390 0.4906 3.57%
2013-12-12 0 0.560 0.560 0.570 0.560 0.570 220,000 124,200 0.5645 0.482 0.482 0.490 0.482 0.490 255,664 0.4858 -1.75%
2013-12-11 0 0.570 0.570 0.580 0.560 0.590 425,000 245,650 0.5780 0.490 0.490 0.499 0.482 0.508 493,896 0.4974 0.00%
2013-12-10 0 0.570 0.560 0.580 0.570 0.570 90,000 51,500 0.5722 0.490 0.482 0.499 0.490 0.490 104,590 0.4924 -1.72%
2013-12-09 0 0.580 0.580 0.590 0.580 0.600 490,000 286,300 0.5843 0.499 0.499 0.508 0.499 0.516 569,433 0.5028 0.00%
2013-12-06 0 0.580 0.570 0.580 0.560 0.590 1,165,000 667,750 0.5732 0.499 0.490 0.499 0.482 0.508 1,353,855 0.4932 3.57%
2013-12-05 0 0.560 0.560 0.570 0.560 0.570 985,000 560,000 0.5685 0.482 0.482 0.490 0.482 0.490 1,144,676 0.4892 -1.75%
2013-12-04 0 0.570 0.560 0.570 0.560 0.570 560,000 318,100 0.5680 0.490 0.482 0.490 0.482 0.490 650,780 0.4888 -1.72%
2013-12-03 0 0.580 0.570 0.580 0.560 0.580 1,605,000 920,750 0.5737 0.499 0.490 0.499 0.482 0.499 1,865,183 0.4937 3.57%
2013-12-02 0 0.560 0.550 0.560 0.550 0.560 785,000 434,750 0.5538 0.482 0.473 0.482 0.473 0.482 912,254 0.4766 1.82%
2013-11-29 0 0.550 0.550 0.560 0.550 0.550 420,000 231,000 0.5500 0.473 0.473 0.482 0.473 0.473 488,085 0.4733 0.00%
2013-11-28 0 0.550 0.550 0.560 0.530 0.560 1,195,000 652,300 0.5459 0.473 0.473 0.482 0.456 0.482 1,388,719 0.4697 1.85%
2013-11-27 0 0.540 0.530 0.540 0.520 0.540 360,000 192,200 0.5339 0.465 0.456 0.465 0.447 0.465 418,359 0.4594 1.89%
2013-11-26 0 0.530 0.530 0.540 0.530 0.530 260,000 137,800 0.5300 0.456 0.456 0.465 0.456 0.456 302,148 0.4561 0.00%
2013-11-25 0 0.530 0.520 0.540 0.520 0.530 1,800,000 938,000 0.5211 0.456 0.447 0.465 0.447 0.456 2,091,794 0.4484 1.92%
2013-11-22 0 0.520 0.520 0.530 0.520 0.530 465,000 242,950 0.5225 0.447 0.447 0.456 0.447 0.456 540,380 0.4496 -3.70%
2013-11-21 0 0.540 0.540 0.550 0.540 0.540 295,000 159,200 0.5397 0.465 0.465 0.473 0.465 0.465 342,822 0.4644 0.00%
2013-11-20 0 0.540 0.530 0.540 0.530 0.540 545,000 294,150 0.5397 0.465 0.456 0.465 0.456 0.465 633,349 0.4644 0.00%
2013-11-19 0 0.540 0.530 0.540 0.530 0.540 240,000 127,550 0.5315 0.465 0.456 0.465 0.456 0.465 278,906 0.4573 1.89%
2013-11-18 0 0.530 0.520 0.530 0.530 0.540 290,000 155,700 0.5369 0.456 0.447 0.456 0.456 0.465 337,011 0.4620 0.00%
2013-11-15 0 0.530 0.530 0.540 0.530 0.540 650,000 348,600 0.5363 0.456 0.456 0.465 0.456 0.465 755,370 0.4615 -1.85%
2013-11-14 0 0.540 0.530 0.550 0.540 0.550 4,035,000 2,179,900 0.5402 0.465 0.456 0.473 0.465 0.473 4,689,104 0.4649 1.89%
2013-11-13 0 0.530 0.520 0.530 0.520 0.540 615,000 325,750 0.5297 0.456 0.447 0.456 0.447 0.465 714,696 0.4558 1.92%
2013-11-12 0 0.520 0.520 0.530 0.510 0.520 985,000 511,650 0.5194 0.447 0.447 0.456 0.439 0.447 1,144,676 0.4470 0.00%
2013-11-11 0 0.520 0.520 0.530 0.510 0.520 580,000 301,550 0.5199 0.447 0.447 0.456 0.439 0.447 674,022 0.4474 0.00%
2013-11-08 0 0.520 0.520 0.540 0.520 0.540 920,000 484,950 0.5271 0.447 0.447 0.465 0.447 0.465 1,069,139 0.4536 -1.89%
2013-11-07 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.456 0.456 0.465 0.456 0.456 46,484 0.4561 0.00%
2013-11-06 0 0.530 0.530 0.540 0.520 0.530 400,000 210,700 0.5268 0.456 0.456 0.465 0.447 0.456 464,843 0.4533 0.00%
2013-11-05 0 0.530 0.530 0.540 0.530 0.540 440,000 235,900 0.5361 0.456 0.456 0.465 0.456 0.465 511,327 0.4613 -1.85%
2013-11-04 0 0.540 0.540 0.550 0.540 0.550 785,000 424,800 0.5411 0.465 0.465 0.473 0.465 0.473 912,254 0.4657 -1.82%
2013-11-01 0 0.550 0.550 0.560 0.550 0.550 220,000 121,000 0.5500 0.473 0.473 0.482 0.473 0.473 255,664 0.4733 -1.79%
2013-10-31 0 0.560 0.550 0.560 0.550 0.580 625,000 351,700 0.5627 0.482 0.473 0.482 0.473 0.499 726,317 0.4842 -3.45%
2013-10-30 0 0.580 0.580 0.590 0.540 0.590 955,000 535,800 0.5610 0.499 0.499 0.508 0.465 0.508 1,109,813 0.4828 7.41%
2013-10-29 0 0.540 0.530 0.550 0.540 0.540 970,000 523,800 0.5400 0.465 0.456 0.473 0.465 0.465 1,127,244 0.4647 0.00%
2013-10-28 0 0.540 0.540 0.550 0.540 0.540 1,335,000 720,900 0.5400 0.465 0.465 0.473 0.465 0.465 1,551,414 0.4647 0.00%
2013-10-25 0 0.540 0.540 0.550 0.540 0.540 165,000 89,100 0.5400 0.465 0.465 0.473 0.465 0.465 191,748 0.4647 0.00%
2013-10-24 0 0.540 0.540 0.550 0.540 0.560 1,700,000 919,900 0.5411 0.465 0.465 0.473 0.465 0.482 1,975,583 0.4656 -1.82%
2013-10-23 0 0.550 0.540 0.550 0.540 0.560 270,000 148,200 0.5489 0.473 0.465 0.473 0.465 0.482 313,769 0.4723 1.85%
2013-10-22 0 0.540 0.540 0.550 0.540 0.540 440,000 237,600 0.5400 0.465 0.465 0.473 0.465 0.465 511,327 0.4647 0.00%
2013-10-21 0 0.540 0.540 0.550 0.540 0.550 1,300,000 704,200 0.5417 0.465 0.465 0.473 0.465 0.473 1,510,740 0.4661 0.00%
2013-10-18 0 0.540 0.540 0.550 0.540 0.540 1,750,000 945,000 0.5400 0.465 0.465 0.473 0.465 0.465 2,033,688 0.4647 0.00%
2013-10-17 0 0.540 0.540 0.550 0.540 0.550 290,000 156,800 0.5407 0.465 0.465 0.473 0.465 0.473 337,011 0.4653 0.00%
2013-10-16 0 0.540 0.540 0.550 0.530 0.550 510,000 275,700 0.5406 0.465 0.465 0.473 0.456 0.473 592,675 0.4652 0.00%
2013-10-15 0 0.540 0.540 0.550 0.530 0.550 950,000 512,200 0.5392 0.465 0.465 0.473 0.456 0.473 1,104,002 0.4639 -1.82%
2013-10-11 0 0.550 0.540 0.550 0.540 0.550 305,000 166,400 0.5456 0.473 0.465 0.473 0.465 0.473 354,443 0.4695 1.85%
2013-10-10 0 0.540 0.530 0.550 0.540 0.560 925,000 513,650 0.5553 0.465 0.456 0.473 0.465 0.482 1,074,950 0.4778 -1.82%
2013-10-09 0 0.550 0.540 0.560 0.540 0.550 270,000 146,550 0.5428 0.473 0.465 0.482 0.465 0.473 313,769 0.4671 0.00%
2013-10-08 0 0.550 0.540 0.550 0.540 0.550 45,000 24,350 0.5411 0.473 0.465 0.473 0.465 0.473 52,295 0.4656 1.85%
2013-10-07 0 0.540 0.540 0.550 0.530 0.540 115,000 61,750 0.5370 0.465 0.465 0.473 0.456 0.465 133,642 0.4621 0.00%
2013-10-04 0 0.540 0.540 0.550 0.540 0.540 535,000 288,900 0.5400 0.465 0.465 0.473 0.465 0.465 621,728 0.4647 3.85%
2013-10-03 0 0.520 0.520 0.540 0.520 0.520 75,000 39,000 0.5200 0.447 0.447 0.465 0.447 0.447 87,158 0.4475 -3.70%
2013-10-02 0 0.540 0.520 0.540 0.540 0.540 5,000 2,700 0.5400 0.465 0.447 0.465 0.465 0.465 5,811 0.4647 1.89%
2013-09-30 0 0.530 0.520 0.540 0.530 0.540 280,000 149,400 0.5336 0.456 0.447 0.465 0.456 0.465 325,390 0.4591 -1.85%
2013-09-27 0 0.540 0.540 0.550 0.540 0.550 115,000 62,400 0.5426 0.465 0.465 0.473 0.465 0.473 133,642 0.4669 -3.57%
2013-09-26 0 0.560 0.550 0.560 0.550 0.560 400,000 220,500 0.5513 0.482 0.473 0.482 0.473 0.482 464,843 0.4744 1.82%
2013-09-25 0 0.550 0.550 0.560 0.550 0.570 595,000 328,100 0.5514 0.473 0.473 0.482 0.473 0.490 691,454 0.4745 0.00%
2013-09-24 0 0.550 0.550 0.560 0.540 0.560 1,280,000 701,750 0.5482 0.473 0.473 0.482 0.465 0.482 1,487,498 0.4718 1.85%
2013-09-23 0 0.540 0.530 0.540 0.530 0.540 200,000 107,600 0.5380 0.465 0.456 0.465 0.456 0.465 232,422 0.4630 0.00%
2013-09-19 0 0.540 0.520 0.540 0.530 0.540 350,000 186,600 0.5331 0.465 0.447 0.465 0.456 0.465 406,738 0.4588 1.89%
2013-09-18 0 0.530 0.520 0.530 0.520 0.530 1,200,000 624,950 0.5208 0.456 0.447 0.456 0.447 0.456 1,394,529 0.4481 0.00%
2013-09-17 0 0.530 0.520 0.530 0.510 0.530 700,000 364,650 0.5209 0.456 0.447 0.456 0.439 0.456 813,475 0.4483 1.92%
2013-09-16 0 0.520 0.510 0.530 0.520 0.520 650,000 338,000 0.5200 0.447 0.439 0.456 0.447 0.447 755,370 0.4475 -1.89%
2013-09-13 0 0.530 0.520 0.530 0.510 0.530 810,000 422,650 0.5218 0.456 0.447 0.456 0.439 0.456 941,307 0.4490 3.92%
2013-09-12 0 0.510 0.510 0.520 0.510 0.510 645,000 328,950 0.5100 0.439 0.439 0.447 0.439 0.439 749,559 0.4389 0.00%
2013-09-11 0 0.510 0.510 0.520 0.500 0.510 1,030,000 523,800 0.5085 0.439 0.439 0.447 0.430 0.439 1,196,971 0.4376 0.00%
2013-09-10 0 0.510 0.510 0.520 0.500 0.520 875,000 446,750 0.5106 0.439 0.439 0.447 0.430 0.447 1,016,844 0.4393 2.00%
2013-09-09 0 0.500 0.500 0.510 0.500 0.500 900,000 450,000 0.5000 0.430 0.430 0.439 0.430 0.430 1,045,897 0.4303 0.00%
2013-09-06 0 0.500 0.500 0.510 0.490 0.510 1,135,000 566,800 0.4994 0.430 0.430 0.439 0.422 0.439 1,318,992 0.4297 2.04%
2013-09-05 0 0.490 0.490 0.495 0.480 0.490 860,000 416,700 0.4845 0.422 0.422 0.426 0.413 0.422 999,413 0.4169 2.08%
2013-09-04 0 0.480 0.480 0.500 0.480 0.480 950,000 456,000 0.4800 0.413 0.413 0.430 0.413 0.413 1,104,002 0.4130 0.00%
2013-09-03 0 0.480 0.480 0.490 0.480 0.495 305,000 147,550 0.4838 0.413 0.413 0.422 0.413 0.426 354,443 0.4163 0.00%
2013-09-02 0 0.480 0.480 0.490 0.480 0.500 510,000 249,900 0.4900 0.413 0.413 0.422 0.413 0.430 592,675 0.4216 1.05%
2013-08-30 0 0.475 0.465 0.490 0.450 0.475 560,000 257,100 0.4591 0.409 0.400 0.422 0.387 0.409 650,780 0.3951 3.26%
2013-08-29 0 0.460 0.460 0.465 0.450 0.455 365,000 165,500 0.4534 0.396 0.396 0.400 0.387 0.392 424,169 0.3902 2.22%
2013-08-28 0 0.450 0.450 0.470 0.450 0.455 560,000 252,825 0.4515 0.387 0.387 0.404 0.387 0.392 650,780 0.3885 -1.10%
2013-08-27 0 0.455 0.455 0.470 0.455 0.470 40,000 18,650 0.4663 0.392 0.392 0.404 0.392 0.404 46,484 0.4012 -2.15%
2013-08-26 0 0.465 0.465 0.470 0.465 0.480 55,000 26,075 0.4741 0.400 0.400 0.404 0.400 0.413 63,916 0.4080 -1.06%
2013-08-23 0 0.470 0.455 0.475 - - 0 0 - 0.404 0.392 0.409 - - 0 - 0.00%
2013-08-22 0 0.470 0.465 0.470 0.460 0.470 365,000 168,450 0.4615 0.404 0.400 0.404 0.396 0.404 424,169 0.3971 2.17%
2013-08-21 0 0.460 0.455 0.470 0.460 0.465 680,000 312,825 0.4600 0.396 0.392 0.404 0.396 0.400 790,233 0.3959 -2.13%
2013-08-20 0 0.470 0.460 0.490 0.470 0.475 55,000 25,875 0.4705 0.404 0.396 0.422 0.404 0.409 63,916 0.4048 -1.05%
2013-08-19 0 0.475 0.480 0.485 0.475 0.480 70,000 33,475 0.4782 0.409 0.413 0.417 0.409 0.413 81,348 0.4115 -2.06%
2013-08-16 0 0.485 0.485 0.500 0.475 0.485 95,000 45,825 0.4824 0.417 0.417 0.430 0.409 0.417 110,400 0.4151 -2.02%
2013-08-15 0 0.495 0.485 0.495 - - 0 0 - 0.426 0.417 0.426 - - 0 - 0.00%
2013-08-13 0 0.495 0.495 0.500 0.495 0.500 130,000 64,650 0.4973 0.426 0.426 0.430 0.426 0.430 151,074 0.4279 -1.00%
2013-08-12 0 0.500 0.495 0.520 0.495 0.500 260,000 129,000 0.4962 0.430 0.426 0.447 0.426 0.430 302,148 0.4269 -1.96%
2013-08-09 0 0.510 0.480 0.530 0.480 0.510 240,000 118,075 0.4920 0.439 0.413 0.456 0.413 0.439 278,906 0.4234 5.15%
2013-08-08 0 0.485 0.475 0.485 - - 0 0 - 0.417 0.409 0.417 - - 0 - 0.00%
2013-08-07 0 0.485 0.475 0.495 0.480 0.485 230,000 111,400 0.4843 0.417 0.409 0.426 0.413 0.417 267,285 0.4168 0.00%
2013-08-06 0 0.485 0.485 0.490 0.480 0.500 295,000 143,450 0.4863 0.417 0.417 0.422 0.413 0.430 342,822 0.4184 0.00%
2013-08-05 0 0.485 0.475 0.485 - - 0 0 - 0.417 0.409 0.417 - - 0 - 0.00%
2013-08-02 0 0.485 0.485 0.490 0.480 0.495 215,000 104,300 0.4851 0.417 0.417 0.422 0.413 0.426 249,853 0.4174 -2.02%
2013-08-01 0 0.495 0.495 0.500 0.480 0.500 620,000 302,550 0.4880 0.426 0.426 0.430 0.413 0.430 720,507 0.4199 0.00%
2013-07-31 0 0.495 0.495 0.500 0.460 0.495 3,175,000 1,525,925 0.4806 0.426 0.426 0.430 0.396 0.426 3,689,692 0.4136 4.21%
2013-07-30 0 0.475 0.470 0.475 0.470 0.475 930,000 437,550 0.4705 0.409 0.404 0.409 0.404 0.409 1,080,760 0.4049 0.00%
2013-07-29 0 0.475 0.470 0.480 0.475 0.475 25,000 11,850 0.4740 0.409 0.404 0.413 0.409 0.409 29,053 0.4079 0.00%
2013-07-26 0 0.475 0.475 0.490 0.475 0.480 120,000 57,325 0.4777 0.409 0.409 0.422 0.409 0.413 139,453 0.4111 0.00%
2013-07-25 0 0.475 0.475 0.480 0.475 0.480 275,000 130,650 0.4751 0.409 0.409 0.413 0.409 0.413 319,580 0.4088 0.00%
2013-07-24 0 0.475 0.470 0.480 0.470 0.475 645,000 305,975 0.4744 0.409 0.404 0.413 0.404 0.409 749,559 0.4082 0.00%
2013-07-23 0 0.475 0.465 0.475 0.455 0.475 1,590,000 734,775 0.4621 0.409 0.400 0.409 0.392 0.409 1,847,751 0.3977 1.06%
2013-07-22 0 0.470 0.470 0.480 0.460 0.470 180,000 83,800 0.4656 0.404 0.404 0.413 0.396 0.404 209,179 0.4006 0.00%
2013-07-19 0 0.470 0.470 0.475 0.460 0.475 525,000 246,550 0.4696 0.404 0.404 0.409 0.396 0.409 610,106 0.4041 0.00%
2013-07-18 0 0.470 0.470 0.480 0.470 0.470 390,000 183,300 0.4700 0.404 0.404 0.413 0.404 0.404 453,222 0.4044 0.00%
2013-07-17 0 0.470 0.470 0.480 0.470 0.480 485,000 229,450 0.4731 0.404 0.404 0.413 0.404 0.413 563,622 0.4071 -1.05%
2013-07-16 0 0.475 0.475 0.495 0.470 0.495 435,000 208,550 0.4794 0.409 0.409 0.426 0.404 0.426 505,517 0.4125 -1.04%
2013-07-15 0 0.480 0.480 0.485 0.480 0.490 585,000 282,200 0.4824 0.413 0.413 0.417 0.413 0.422 679,833 0.4151 -2.04%
2013-07-12 0 0.490 0.485 0.490 0.475 0.490 1,095,000 527,125 0.4814 0.422 0.417 0.422 0.409 0.422 1,272,508 0.4142 3.16%
2013-07-11 0 0.475 0.475 0.480 0.455 0.480 1,955,000 926,425 0.4739 0.409 0.409 0.413 0.392 0.413 2,271,920 0.4078 2.15%
2013-07-10 0 0.465 0.465 0.480 0.440 0.490 8,490,000 3,835,700 0.4518 0.400 0.400 0.413 0.379 0.422 9,866,294 0.3888 -12.26%
2013-07-09 0 0.530 0.530 0.540 0.530 0.550 345,000 185,700 0.5383 0.456 0.456 0.465 0.456 0.473 400,927 0.4632 -3.64%
2013-07-08 0 0.550 0.540 0.550 - - 0 0 - 0.473 0.465 0.473 - - 0 - 0.00%
2013-07-05 0 0.550 0.550 0.580 0.550 0.560 295,000 162,500 0.5508 0.473 0.473 0.499 0.473 0.482 342,822 0.4740 0.00%
2013-07-04 0 0.550 0.550 0.570 0.550 0.550 315,000 173,250 0.5500 0.473 0.473 0.490 0.473 0.473 366,064 0.4733 0.00%
2013-07-03 0 0.550 0.550 0.570 0.550 0.570 160,000 89,200 0.5575 0.473 0.473 0.490 0.473 0.490 185,937 0.4797 -3.51%
2013-07-02 0 0.570 0.550 0.570 0.570 0.570 20,000 11,400 0.5700 0.490 0.473 0.490 0.490 0.490 23,242 0.4905 1.79%
2013-06-28 0 0.560 0.550 0.560 0.520 0.570 705,000 392,500 0.5567 0.482 0.473 0.482 0.447 0.490 819,286 0.4791 0.00%
2013-06-27 0 0.560 0.550 0.570 0.550 0.560 330,000 183,000 0.5545 0.482 0.473 0.490 0.473 0.482 383,496 0.4772 0.00%
2013-06-26 0 0.560 0.540 0.560 0.540 0.560 285,000 156,250 0.5482 0.482 0.465 0.482 0.465 0.482 331,201 0.4718 3.70%
2013-06-25 0 0.540 0.530 0.550 0.520 0.540 1,760,000 933,600 0.5305 0.465 0.456 0.473 0.447 0.465 2,045,309 0.4565 -1.82%
2013-06-24 0 0.550 0.540 0.560 0.540 0.560 370,000 202,350 0.5469 0.473 0.465 0.482 0.465 0.482 429,980 0.4706 -3.51%
2013-06-21 0 0.570 0.560 0.570 0.550 0.570 590,000 335,300 0.5683 0.490 0.482 0.490 0.473 0.490 685,643 0.4890 -1.72%
2013-06-20 0 0.580 0.570 0.580 0.560 0.580 415,000 237,350 0.5719 0.499 0.490 0.499 0.482 0.499 482,275 0.4921 1.75%
2013-06-19 0 0.570 0.570 0.580 0.570 0.580 30,000 17,200 0.5733 0.490 0.490 0.499 0.490 0.499 34,863 0.4934 -1.72%
2013-06-18 0 0.580 0.570 0.590 0.570 0.580 435,000 251,300 0.5777 0.499 0.490 0.508 0.490 0.499 505,517 0.4971 0.00%
2013-06-17 0 0.580 0.570 0.590 0.580 0.590 380,000 221,500 0.5829 0.499 0.490 0.508 0.499 0.508 441,601 0.5016 -1.69%
2013-06-14 0 0.590 0.580 0.590 0.580 0.590 410,000 241,300 0.5885 0.508 0.499 0.508 0.499 0.508 476,464 0.5064 1.72%
2013-06-13 0 0.580 0.580 0.600 0.580 0.600 1,330,000 783,650 0.5892 0.499 0.499 0.516 0.499 0.516 1,545,603 0.5070 -3.33%
2013-06-11 0 0.600 0.600 0.610 0.600 0.610 1,295,000 780,200 0.6025 0.516 0.516 0.525 0.516 0.525 1,504,929 0.5184 -1.64%
2013-06-10 0 0.610 0.600 0.620 0.610 0.610 1,160,000 707,600 0.6100 0.525 0.516 0.534 0.525 0.525 1,348,045 0.5249 0.00%
2013-06-07 0 0.610 0.610 0.630 0.600 0.620 375,000 231,150 0.6164 0.525 0.525 0.542 0.516 0.534 435,790 0.5304 0.00%
2013-06-06 0 0.610 0.600 0.620 0.600 0.610 645,000 392,850 0.6091 0.525 0.516 0.534 0.516 0.525 749,559 0.5241 -1.61%
2013-06-05 0 0.620 0.620 0.630 0.620 0.630 665,000 415,300 0.6245 0.534 0.534 0.542 0.534 0.542 772,802 0.5374 -1.59%
2013-06-04 0 0.630 0.620 0.640 0.630 0.640 2,225,000 1,413,400 0.6352 0.542 0.534 0.551 0.542 0.551 2,585,689 0.5466 -1.56%
2013-06-03 0 0.640 0.630 0.640 0.630 0.650 1,455,000 932,950 0.6412 0.551 0.542 0.551 0.542 0.559 1,690,867 0.5518 0.00%
2013-05-31 0 0.640 0.640 0.650 0.630 0.640 1,295,000 825,450 0.6374 0.551 0.551 0.559 0.542 0.551 1,504,929 0.5485 1.59%
2013-05-30 0 0.630 0.620 0.630 0.620 0.630 1,185,000 742,900 0.6269 0.542 0.534 0.542 0.534 0.542 1,377,098 0.5395 0.00%
2013-05-29 0 0.630 0.620 0.640 0.620 0.640 1,090,000 690,900 0.6339 0.542 0.534 0.551 0.534 0.551 1,266,697 0.5454 0.00%
2013-05-28 0 0.630 0.630 0.640 0.630 0.650 3,330,000 2,127,650 0.6389 0.542 0.542 0.551 0.542 0.559 3,869,818 0.5498 0.00%
2013-05-27 0 0.630 0.620 0.630 0.600 0.640 1,015,000 626,850 0.6176 0.542 0.534 0.542 0.516 0.551 1,179,539 0.5314 5.00%
2013-05-24 0 0.600 0.600 0.610 0.590 0.610 630,000 379,300 0.6021 0.516 0.516 0.525 0.508 0.525 732,128 0.5181 1.69%
2013-05-23 0 0.590 0.590 0.600 0.590 0.610 1,370,000 827,300 0.6039 0.508 0.508 0.516 0.508 0.525 1,592,087 0.5196 -4.84%
2013-05-22 0 0.620 0.610 0.620 0.600 0.620 1,200,000 735,300 0.6128 0.534 0.525 0.534 0.516 0.534 1,394,529 0.5273 0.00%
2013-05-21 0 0.620 0.620 0.630 0.610 0.630 855,000 531,600 0.6218 0.534 0.534 0.542 0.525 0.542 993,602 0.5350 -1.59%
2013-05-20 0 0.630 0.630 0.640 0.620 0.650 1,620,000 1,026,550 0.6337 0.542 0.542 0.551 0.534 0.559 1,882,614 0.5453 -1.25%
2013-05-16 0 0.650 0.650 0.660 0.640 0.660 1,970,000 1,281,850 0.6507 0.549 0.549 0.557 0.541 0.557 2,332,412 0.5496 0.00%
2013-05-15 0 0.650 0.650 0.660 0.650 0.660 1,815,000 1,193,400 0.6575 0.549 0.549 0.557 0.549 0.557 2,148,897 0.5554 -1.52%
2013-05-14 0 0.660 0.650 0.660 0.650 0.680 9,665,000 6,385,000 0.6606 0.557 0.549 0.557 0.549 0.574 11,443,026 0.5580 3.13%
2013-05-13 0 0.640 0.630 0.650 0.610 0.640 4,505,000 2,842,900 0.6311 0.541 0.532 0.549 0.515 0.541 5,333,764 0.5330 4.92%
2013-05-10 0 0.610 0.610 0.620 0.610 0.620 660,000 404,300 0.6126 0.515 0.515 0.524 0.515 0.524 781,417 0.5174 -1.61%
2013-05-09 0 0.620 0.610 0.620 0.600 0.620 640,000 389,200 0.6081 0.524 0.515 0.524 0.507 0.524 757,738 0.5136 3.33%
2013-05-08 0 0.600 0.600 0.610 0.600 0.610 1,540,000 925,700 0.6011 0.507 0.507 0.515 0.507 0.515 1,823,307 0.5077 -1.64%
2013-05-07 0 0.610 0.600 0.610 0.600 0.630 1,670,000 1,016,850 0.6089 0.515 0.507 0.515 0.507 0.532 1,977,222 0.5143 1.67%
2013-05-06 0 0.600 0.600 0.610 0.600 0.600 1,235,000 741,000 0.6000 0.507 0.507 0.515 0.507 0.507 1,462,197 0.5068 0.00%
2013-05-03 0 0.600 0.590 0.600 0.590 0.610 2,685,000 1,613,700 0.6010 0.507 0.498 0.507 0.498 0.515 3,178,947 0.5076 1.69%
2013-05-02 0 0.590 0.580 0.600 0.580 0.600 1,110,000 653,000 0.5883 0.498 0.490 0.507 0.490 0.507 1,314,202 0.4969 0.00%
2013-04-30 0 0.590 0.590 0.600 0.590 0.590 115,000 67,850 0.5900 0.498 0.498 0.507 0.498 0.498 136,156 0.4983 0.00%
2013-04-29 0 0.590 0.590 0.600 0.580 0.600 580,000 341,900 0.5895 0.498 0.498 0.507 0.490 0.507 686,700 0.4979 0.00%
2013-04-26 0 0.590 0.590 0.600 0.590 0.620 650,000 392,750 0.6042 0.498 0.498 0.507 0.498 0.524 769,578 0.5103 -1.67%
2013-04-25 0 0.600 0.600 0.610 0.600 0.610 511,250 308,162 0.6028 0.507 0.507 0.515 0.507 0.515 605,302 0.5091 -1.64%
2013-04-24 0 0.610 0.600 0.610 0.580 0.620 1,235,000 741,700 0.6006 0.515 0.507 0.515 0.490 0.524 1,462,197 0.5073 1.67%
2013-04-23 0 0.600 0.580 0.600 0.570 0.600 230,000 133,900 0.5822 0.507 0.490 0.507 0.481 0.507 272,312 0.4917 3.45%
2013-04-22 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.490 0.490 0.498 0.490 0.490 59,198 0.4899 -3.33%
2013-04-19 0 0.600 0.580 0.600 0.580 0.600 475,000 282,150 0.5940 0.507 0.490 0.507 0.490 0.507 562,384 0.5017 3.45%
2013-04-18 0 0.580 0.570 0.580 0.580 0.590 765,000 443,900 0.5803 0.490 0.481 0.490 0.490 0.498 905,734 0.4901 0.00%
2013-04-17 0 0.580 0.580 0.600 0.580 0.600 700,000 410,100 0.5859 0.490 0.490 0.507 0.490 0.507 828,776 0.4948 -1.69%
2013-04-16 0 0.590 0.580 0.590 0.580 0.590 810,000 471,950 0.5827 0.498 0.490 0.498 0.490 0.498 959,012 0.4921 1.72%
2013-04-15 0 0.580 0.580 0.590 0.580 0.600 810,000 477,350 0.5893 0.490 0.490 0.498 0.490 0.507 959,012 0.4978 -1.69%
2013-04-12 0 0.590 0.590 0.600 0.590 0.600 315,000 186,650 0.5925 0.498 0.498 0.507 0.498 0.507 372,949 0.5005 -1.67%
2013-04-11 0 0.600 0.590 0.600 0.590 0.610 2,020,000 1,214,250 0.6011 0.507 0.498 0.507 0.498 0.515 2,391,610 0.5077 0.00%
2013-04-10 0 0.600 0.590 0.610 0.590 0.600 815,000 488,150 0.5990 0.507 0.498 0.515 0.498 0.507 964,932 0.5059 1.69%
2013-04-09 0 0.590 0.590 0.600 0.590 0.600 630,000 375,700 0.5963 0.498 0.498 0.507 0.498 0.507 745,898 0.5037 0.00%
2013-04-08 0 0.590 0.580 0.590 0.580 0.600 920,000 552,600 0.6007 0.498 0.490 0.498 0.490 0.507 1,089,248 0.5073 1.72%
2013-04-05 0 0.580 0.580 0.590 0.580 0.610 3,860,000 2,291,200 0.5936 0.490 0.490 0.498 0.490 0.515 4,570,107 0.5013 -7.94%
2013-04-03 0 0.630 0.620 0.630 0.620 0.640 1,115,000 702,950 0.6304 0.532 0.524 0.532 0.524 0.541 1,320,121 0.5325 0.00%
2013-04-02 0 0.630 0.630 0.640 0.630 0.640 2,375,000 1,512,350 0.6368 0.532 0.532 0.541 0.532 0.541 2,811,918 0.5378 -4.55%
2013-03-28 0 0.660 0.660 0.670 0.650 0.680 2,400,000 1,590,700 0.6628 0.557 0.557 0.566 0.549 0.574 2,841,517 0.5598 -2.94%
2013-03-27 0 0.680 0.670 0.680 0.670 0.700 7,040,000 4,783,450 0.6795 0.574 0.566 0.574 0.566 0.591 8,335,117 0.5739 0.00%
2013-03-26 0 0.680 0.670 0.680 0.620 0.680 2,640,000 1,720,450 0.6517 0.574 0.566 0.574 0.524 0.574 3,125,669 0.5504 4.62%
2013-03-25 0 0.650 0.650 0.660 0.640 0.650 2,820,000 1,830,150 0.6490 0.549 0.549 0.557 0.541 0.549 3,338,783 0.5481 0.00%
2013-03-22 0 0.650 0.650 0.660 0.610 0.660 7,385,000 4,716,800 0.6387 0.549 0.549 0.557 0.515 0.557 8,743,585 0.5395 6.56%
2013-03-21 0 0.610 0.610 0.620 0.610 0.640 3,495,000 2,184,550 0.6251 0.515 0.515 0.524 0.515 0.541 4,137,959 0.5279 -3.17%
2013-03-20 0 0.630 0.630 0.640 0.610 0.640 14,320,000 8,982,600 0.6273 0.532 0.532 0.541 0.515 0.541 16,954,385 0.5298 -7.35%
2013-03-19 0 0.680 0.670 0.680 0.660 0.680 3,265,000 2,198,850 0.6735 0.574 0.566 0.574 0.557 0.574 3,865,647 0.5688 3.03%
2013-03-18 0 0.660 0.650 0.660 0.640 0.670 4,730,000 3,091,200 0.6535 0.557 0.549 0.557 0.541 0.566 5,600,156 0.5520 -2.94%
2013-03-15 0 0.680 0.670 0.680 0.680 0.720 4,170,000 2,895,950 0.6945 0.574 0.566 0.574 0.574 0.608 4,937,136 0.5866 -4.23%
2013-03-14 0 0.710 0.700 0.710 0.650 0.710 4,600,000 3,164,050 0.6878 0.600 0.591 0.600 0.549 0.600 5,446,241 0.5810 5.97%
2013-03-13 0 0.670 0.660 0.670 0.650 0.700 8,705,000 5,844,700 0.6714 0.566 0.557 0.566 0.549 0.591 10,306,419 0.5671 -4.29%
2013-03-12 0 0.700 0.700 0.710 0.680 0.790 22,625,000 16,269,300 0.7191 0.591 0.591 0.600 0.574 0.667 26,787,218 0.6074 -9.09%
2013-03-11 0 0.770 0.760 0.770 0.720 0.800 32,225,000 25,088,550 0.7785 0.650 0.642 0.650 0.608 0.676 38,153,286 0.6576 4.05%
2013-03-08 0 0.740 0.730 0.740 0.720 0.750 5,150,000 3,785,150 0.7350 0.625 0.617 0.625 0.608 0.633 6,097,422 0.6208 -1.33%
2013-03-07 0 0.750 0.740 0.750 0.730 0.770 13,460,000 10,030,950 0.7452 0.633 0.625 0.633 0.617 0.650 15,936,175 0.6294 -2.60%
2013-03-06 0 0.770 0.760 0.770 0.700 0.770 30,530,000 22,774,150 0.7460 0.650 0.642 0.650 0.591 0.650 36,146,464 0.6301 10.00%
2013-03-05 0 0.700 0.700 0.710 0.670 0.720 7,095,000 4,951,950 0.6979 0.591 0.591 0.600 0.566 0.608 8,400,235 0.5895 6.06%
2013-03-04 0 0.660 0.660 0.670 0.660 0.670 2,245,000 1,502,700 0.6694 0.557 0.557 0.566 0.557 0.566 2,658,002 0.5653 -2.94%
2013-03-01 0 0.680 0.670 0.680 0.660 0.680 830,000 554,050 0.6675 0.574 0.566 0.574 0.557 0.574 982,691 0.5638 0.00%
2013-02-28 0 0.680 0.670 0.680 0.660 0.680 2,535,000 1,698,100 0.6699 0.574 0.566 0.574 0.557 0.574 3,001,352 0.5658 3.03%
2013-02-27 0 0.660 0.650 0.660 0.640 0.670 1,565,000 1,019,950 0.6517 0.557 0.549 0.557 0.541 0.566 1,852,906 0.5505 1.54%
2013-02-26 0 0.650 0.640 0.650 0.650 0.690 4,445,000 2,938,200 0.6610 0.549 0.541 0.549 0.549 0.583 5,262,726 0.5583 -5.80%
2013-02-25 0 0.690 0.690 0.700 0.690 0.720 4,915,000 3,448,100 0.7015 0.583 0.583 0.591 0.583 0.608 5,819,190 0.5925 1.47%
2013-02-22 0 0.680 0.670 0.680 0.650 0.680 1,400,000 936,450 0.6689 0.574 0.566 0.574 0.549 0.574 1,657,552 0.5650 1.49%
2013-02-21 0 0.670 0.660 0.670 0.660 0.680 2,345,000 1,558,300 0.6645 0.566 0.557 0.566 0.557 0.574 2,776,399 0.5613 -2.90%
2013-02-20 0 0.690 0.680 0.690 0.680 0.690 1,410,000 969,650 0.6877 0.583 0.574 0.583 0.574 0.583 1,669,391 0.5808 1.47%
2013-02-19 0 0.680 0.680 0.690 0.680 0.710 2,290,000 1,599,250 0.6984 0.574 0.574 0.583 0.574 0.600 2,711,281 0.5899 -4.23%
2013-02-18 0 0.710 0.700 0.710 0.700 0.720 4,985,000 3,524,600 0.7070 0.600 0.591 0.600 0.591 0.608 5,902,068 0.5972 0.00%
2013-02-15 0 0.710 0.700 0.710 0.690 0.710 8,410,000 5,874,050 0.6985 0.600 0.591 0.600 0.583 0.600 9,957,149 0.5899 0.00%
2013-02-14 0 0.710 0.700 0.710 0.630 0.710 12,595,000 8,497,700 0.6747 0.600 0.591 0.600 0.532 0.600 14,912,045 0.5699 12.70%
2013-02-08 0 0.630 0.620 0.630 0.620 0.630 770,000 480,200 0.6236 0.532 0.524 0.532 0.524 0.532 911,653 0.5267 1.61%
2013-02-07 0 0.620 0.610 0.630 0.620 0.630 1,165,000 729,050 0.6258 0.524 0.515 0.532 0.524 0.532 1,379,320 0.5286 -1.59%
2013-02-06 0 0.630 0.620 0.640 0.620 0.640 1,450,000 906,700 0.6253 0.532 0.524 0.541 0.524 0.541 1,716,750 0.5281 0.00%
2013-02-05 0 0.630 0.620 0.640 0.620 0.640 835,000 528,100 0.6325 0.532 0.524 0.541 0.524 0.541 988,611 0.5342 -3.08%
2013-02-04 0 0.650 0.640 0.650 0.650 0.680 2,870,000 1,902,300 0.6628 0.549 0.541 0.549 0.549 0.574 3,397,981 0.5598 -1.52%
2013-02-01 0 0.660 0.640 0.660 0.630 0.660 900,000 581,200 0.6458 0.557 0.541 0.557 0.532 0.557 1,065,569 0.5454 3.13%
2013-01-31 0 0.640 0.640 0.650 0.640 0.650 325,000 210,550 0.6478 0.541 0.541 0.549 0.541 0.549 384,789 0.5472 -3.03%
2013-01-30 0 0.660 0.650 0.660 0.620 0.660 2,150,000 1,394,900 0.6488 0.557 0.549 0.557 0.524 0.557 2,545,526 0.5480 4.76%
2013-01-29 0 0.630 0.630 0.640 0.630 0.630 305,000 192,150 0.6300 0.532 0.532 0.541 0.532 0.532 361,109 0.5321 -1.56%
2013-01-28 0 0.640 0.630 0.640 0.620 0.640 885,000 557,050 0.6294 0.541 0.532 0.541 0.524 0.541 1,047,809 0.5316 0.00%
2013-01-25 0 0.640 0.630 0.640 0.630 0.670 2,655,000 1,702,050 0.6411 0.541 0.532 0.541 0.532 0.566 3,143,428 0.5415 0.00%
2013-01-24 0 0.640 0.640 0.650 0.640 0.660 860,000 562,300 0.6538 0.541 0.541 0.549 0.541 0.557 1,018,210 0.5522 -3.03%
2013-01-23 0 0.660 0.650 0.660 0.640 0.680 1,300,000 855,150 0.6578 0.557 0.549 0.557 0.541 0.574 1,539,155 0.5556 -1.49%
2013-01-22 0 0.670 0.660 0.670 0.650 0.670 1,695,000 1,123,750 0.6630 0.566 0.557 0.566 0.549 0.566 2,006,821 0.5600 1.52%
2013-01-21 0 0.660 0.660 0.670 0.630 0.660 3,180,000 2,069,800 0.6509 0.557 0.557 0.566 0.532 0.557 3,765,010 0.5497 3.13%
2013-01-18 0 0.640 0.640 0.650 0.630 0.660 3,280,000 2,115,800 0.6451 0.541 0.541 0.549 0.532 0.557 3,883,407 0.5448 0.00%
2013-01-17 0 0.640 0.640 0.650 0.640 0.680 3,085,000 2,030,800 0.6583 0.541 0.541 0.549 0.541 0.574 3,652,533 0.5560 -7.25%
2013-01-16 0 0.690 0.680 0.690 0.670 0.690 1,695,000 1,154,100 0.6809 0.583 0.574 0.583 0.566 0.583 2,006,821 0.5751 1.47%
2013-01-15 0 0.680 0.670 0.680 0.680 0.690 910,000 619,700 0.6810 0.574 0.566 0.574 0.574 0.583 1,077,409 0.5752 -1.45%
2013-01-14 0 0.690 0.680 0.690 0.670 0.690 3,160,000 2,140,750 0.6775 0.583 0.574 0.583 0.566 0.583 3,741,331 0.5722 0.00%
2013-01-11 0 0.690 0.690 0.700 0.680 0.720 3,450,000 2,425,600 0.7031 0.583 0.583 0.591 0.574 0.608 4,084,681 0.5938 -4.17%
2013-01-10 0 0.720 0.710 0.720 0.710 0.730 5,225,000 3,739,350 0.7157 0.608 0.600 0.608 0.600 0.617 6,186,219 0.6045 2.86%
2013-01-09 0 0.700 0.700 0.710 0.700 0.740 9,141,990 6,565,482 0.7182 0.591 0.591 0.600 0.591 0.625 10,823,800 0.6066 -5.41%
2013-01-08 0 0.740 0.730 0.740 0.720 0.770 21,830,000 16,239,050 0.7439 0.625 0.617 0.625 0.608 0.650 25,845,965 0.6283 0.00%
2013-01-07 0 0.740 0.730 0.740 0.670 0.740 11,800,000 8,407,400 0.7125 0.625 0.617 0.625 0.566 0.625 13,970,792 0.6018 12.12%
2013-01-04 0 0.660 0.660 0.670 0.620 0.660 4,450,000 2,876,200 0.6463 0.557 0.557 0.566 0.524 0.557 5,268,646 0.5459 3.13%
2013-01-03 0 0.640 0.630 0.640 0.630 0.650 2,095,000 1,340,900 0.6400 0.541 0.532 0.541 0.532 0.549 2,480,408 0.5406 1.59%
2013-01-02 0 0.630 0.630 0.640 0.610 0.650 1,620,000 1,034,800 0.6388 0.532 0.532 0.541 0.515 0.549 1,918,024 0.5395 1.61%
2012-12-31 0 0.620 0.610 0.620 0.600 0.620 1,170,000 708,150 0.6053 0.524 0.515 0.524 0.507 0.524 1,385,240 0.5112 0.00%
2012-12-28 0 0.620 0.610 0.620 0.610 0.620 855,000 527,150 0.6165 0.524 0.515 0.524 0.515 0.524 1,012,290 0.5207 0.00%
2012-12-27 0 0.620 0.610 0.630 0.620 0.640 2,920,000 1,825,050 0.6250 0.524 0.515 0.532 0.524 0.541 3,457,179 0.5279 -3.12%
2012-12-24 0 0.640 0.630 0.640 0.610 0.660 5,720,000 3,649,750 0.6381 0.541 0.532 0.541 0.515 0.557 6,772,282 0.5389 4.92%
2012-12-21 0 0.610 0.600 0.610 0.580 0.620 6,420,000 3,903,500 0.6080 0.515 0.507 0.515 0.490 0.524 7,601,058 0.5135 8.93%
2012-12-20 0 0.560 0.560 0.580 0.560 0.580 935,000 536,950 0.5743 0.473 0.473 0.490 0.473 0.490 1,107,008 0.4850 -1.75%
2012-12-19 0 0.570 0.570 0.580 0.560 0.580 955,000 541,450 0.5670 0.481 0.481 0.490 0.473 0.490 1,130,687 0.4789 0.00%
2012-12-18 0 0.570 0.560 0.580 0.560 0.590 3,630,000 2,092,900 0.5766 0.481 0.473 0.490 0.473 0.498 4,297,794 0.4870 5.56%
2012-12-17 0 0.540 0.540 0.550 0.540 0.550 240,000 129,850 0.5410 0.456 0.456 0.465 0.456 0.465 284,152 0.4570 -1.82%
2012-12-14 0 0.550 0.550 0.570 0.550 0.570 145,000 81,750 0.5638 0.465 0.465 0.481 0.465 0.481 171,675 0.4762 -3.51%
2012-12-13 0 0.570 0.560 0.570 0.550 0.580 3,265,000 1,848,500 0.5662 0.481 0.473 0.481 0.465 0.490 3,865,647 0.4782 3.64%
2012-12-12 0 0.550 0.540 0.550 0.530 0.550 1,595,000 873,100 0.5474 0.465 0.456 0.465 0.448 0.465 1,888,425 0.4623 3.77%
2012-12-11 0 0.530 0.530 0.550 0.530 0.540 192,500 102,850 0.5343 0.448 0.448 0.465 0.448 0.456 227,913 0.4513 0.00%
2012-12-10 0 0.530 0.530 0.550 0.530 0.550 565,000 302,550 0.5355 0.448 0.448 0.465 0.448 0.465 668,940 0.4523 -1.85%
2012-12-07 0 0.540 0.530 0.540 0.530 0.550 930,000 499,550 0.5372 0.456 0.448 0.456 0.448 0.465 1,101,088 0.4537 1.89%
2012-12-06 0 0.530 0.530 0.540 0.530 0.540 375,000 199,050 0.5308 0.448 0.448 0.456 0.448 0.456 443,987 0.4483 -1.85%
2012-12-05 0 0.540 0.530 0.550 0.520 0.550 1,045,000 555,450 0.5315 0.456 0.448 0.465 0.439 0.465 1,237,244 0.4489 -3.57%
2012-12-04 0 0.560 0.530 0.560 0.540 0.560 250,000 137,650 0.5506 0.473 0.448 0.473 0.456 0.473 295,991 0.4650 1.82%
2012-12-03 0 0.550 0.520 0.550 0.530 0.560 205,000 110,600 0.5395 0.465 0.439 0.465 0.448 0.473 242,713 0.4557 0.00%
2012-11-30 0 0.550 0.550 0.560 0.530 0.550 405,000 221,050 0.5458 0.465 0.465 0.473 0.448 0.465 479,506 0.4610 -1.79%
2012-11-29 0 0.560 0.530 0.560 0.520 0.560 870,000 470,050 0.5403 0.473 0.448 0.473 0.439 0.473 1,030,050 0.4563 3.70%
2012-11-28 0 0.540 0.520 0.540 0.520 0.540 340,000 178,000 0.5235 0.456 0.439 0.456 0.439 0.456 402,548 0.4422 3.85%
2012-11-27 0 0.520 0.520 0.540 0.520 0.530 530,000 280,300 0.5289 0.439 0.439 0.456 0.439 0.448 627,502 0.4467 0.00%
2012-11-26 0 0.520 0.520 0.540 0.510 0.520 765,000 395,450 0.5169 0.439 0.439 0.456 0.431 0.439 905,734 0.4366 0.00%
2012-11-23 0 0.520 0.520 0.550 0.520 0.540 495,000 261,650 0.5286 0.439 0.439 0.465 0.439 0.456 586,063 0.4465 -3.70%
2012-11-22 0 0.540 0.530 0.540 0.530 0.540 1,130,000 599,850 0.5308 0.456 0.448 0.456 0.448 0.456 1,337,881 0.4484 3.85%
2012-11-21 0 0.520 0.520 0.530 0.520 0.540 155,000 82,200 0.5303 0.439 0.439 0.448 0.439 0.456 183,515 0.4479 -3.70%
2012-11-20 0 0.540 0.530 0.540 0.540 0.550 355,000 192,300 0.5417 0.456 0.448 0.456 0.456 0.465 420,308 0.4575 0.00%
2012-11-19 0 0.540 0.530 0.550 0.520 0.560 515,000 277,650 0.5391 0.456 0.448 0.465 0.439 0.473 609,742 0.4554 -3.57%
2012-11-16 0 0.560 0.560 0.570 0.540 0.570 620,000 345,150 0.5567 0.473 0.473 0.481 0.456 0.481 734,059 0.4702 -1.75%
2012-11-15 0 0.570 0.560 0.570 0.570 0.580 265,000 151,100 0.5702 0.481 0.473 0.481 0.481 0.490 313,751 0.4816 -1.72%
2012-11-14 0 0.580 0.580 0.590 0.570 0.600 395,000 230,850 0.5844 0.490 0.490 0.498 0.481 0.507 467,666 0.4936 1.75%
2012-11-13 0 0.570 0.570 0.580 0.570 0.590 115,000 66,750 0.5804 0.481 0.481 0.490 0.481 0.498 136,156 0.4902 -1.72%
2012-11-12 0 0.580 0.580 0.590 - - 0 0 - 0.490 0.490 0.498 - - 0 - 0.00%
2012-11-09 0 0.580 0.590 0.600 0.570 0.600 165,000 95,700 0.5800 0.490 0.498 0.507 0.481 0.507 195,354 0.4899 -1.69%
2012-11-08 0 0.590 0.590 0.600 0.590 0.610 605,000 360,700 0.5962 0.498 0.498 0.507 0.498 0.515 716,299 0.5036 -3.28%
2012-11-07 0 0.610 0.600 0.610 0.610 0.630 1,875,000 1,148,400 0.6125 0.515 0.507 0.515 0.515 0.532 2,219,935 0.5173 0.00%
2012-11-06 0 0.610 0.600 0.610 0.560 0.640 3,173,750 1,887,275 0.5947 0.515 0.507 0.515 0.473 0.541 3,757,610 0.5023 5.17%
2012-11-05 0 0.580 0.570 0.580 0.570 0.580 420,000 242,400 0.5771 0.490 0.481 0.490 0.481 0.490 497,265 0.4875 0.00%
2012-11-02 0 0.580 0.570 0.580 0.570 0.590 880,000 507,950 0.5772 0.490 0.481 0.490 0.481 0.498 1,041,890 0.4875 1.75%
2012-11-01 0 0.570 0.570 0.590 0.570 0.590 70,000 41,100 0.5871 0.481 0.481 0.498 0.481 0.498 82,878 0.4959 0.00%
2012-10-31 0 0.570 0.570 0.590 0.570 0.570 230,000 131,100 0.5700 0.481 0.481 0.498 0.481 0.481 272,312 0.4814 0.00%
2012-10-30 0 0.570 0.570 0.580 0.570 0.570 25,000 14,250 0.5700 0.481 0.481 0.490 0.481 0.481 29,599 0.4814 -1.72%
2012-10-29 0 0.580 0.580 0.590 0.570 0.580 140,000 80,900 0.5779 0.490 0.490 0.498 0.481 0.490 165,755 0.4881 0.00%
2012-10-26 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.490 0.481 0.498 0.490 0.490 118,397 0.4899 0.00%
2012-10-25 0 0.580 0.580 0.590 0.580 0.600 305,000 178,000 0.5836 0.490 0.490 0.498 0.490 0.507 361,109 0.4929 -3.33%
2012-10-24 0 0.600 0.590 0.600 0.590 0.600 610,000 362,350 0.5940 0.507 0.498 0.507 0.498 0.507 722,219 0.5017 3.45%
2012-10-22 0 0.580 0.580 0.590 0.580 0.590 365,000 212,450 0.5821 0.490 0.490 0.498 0.490 0.498 432,147 0.4916 -3.33%
2012-10-19 0 0.600 0.590 0.600 0.590 0.600 625,000 371,050 0.5937 0.507 0.498 0.507 0.498 0.507 739,978 0.5014 0.00%
2012-10-18 0 0.600 0.590 0.600 0.590 0.600 735,000 434,050 0.5905 0.507 0.498 0.507 0.498 0.507 870,215 0.4988 1.69%
2012-10-17 0 0.590 0.580 0.590 0.570 0.590 220,000 127,600 0.5800 0.498 0.490 0.498 0.481 0.498 260,472 0.4899 0.00%
2012-10-16 0 0.590 0.580 0.600 - - 0 0 - 0.498 0.490 0.507 - - 0 - 0.00%
2012-10-15 0 0.590 0.580 0.590 0.570 0.590 55,000 32,350 0.5882 0.498 0.490 0.498 0.481 0.498 65,118 0.4968 1.72%
2012-10-12 0 0.580 0.570 0.590 0.570 0.580 240,000 137,000 0.5708 0.490 0.481 0.498 0.481 0.490 284,152 0.4821 0.00%
2012-10-11 0 0.580 0.570 0.590 0.580 0.580 90,000 52,200 0.5800 0.490 0.481 0.498 0.490 0.490 106,557 0.4899 -1.69%
2012-10-10 0 0.590 0.580 0.590 - - 0 0 - 0.498 0.490 0.498 - - 0 - 0.00%
2012-10-09 0 0.590 0.590 0.600 0.580 0.620 555,000 325,600 0.5867 0.498 0.498 0.507 0.490 0.524 657,101 0.4955 0.00%
2012-10-08 0 0.590 0.580 0.590 0.590 0.590 330,000 194,700 0.5900 0.498 0.490 0.498 0.498 0.498 390,709 0.4983 0.00%
2012-10-05 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.498 0.498 0.507 0.498 0.498 47,359 0.4983 -1.67%
2012-10-04 0 0.600 0.590 0.600 0.590 0.600 25,000 14,850 0.5940 0.507 0.498 0.507 0.498 0.507 29,599 0.5017 0.00%
2012-10-03 0 0.600 0.590 0.600 0.570 0.600 135,000 79,200 0.5867 0.507 0.498 0.507 0.481 0.507 159,835 0.4955 0.00%
2012-09-28 0 0.600 0.590 0.600 - - 0 0 - 0.507 0.498 0.507 - - 0 - 0.00%
2012-09-27 0 0.600 0.600 0.620 0.600 0.600 195,000 117,000 0.6000 0.507 0.507 0.524 0.507 0.507 230,873 0.5068 -1.64%
2012-09-26 0 0.610 0.590 0.620 0.600 0.620 230,000 138,700 0.6030 0.515 0.498 0.524 0.507 0.524 272,312 0.5093 1.67%
2012-09-25 0 0.600 0.600 0.610 0.600 0.600 130,000 78,000 0.6000 0.507 0.507 0.515 0.507 0.507 153,916 0.5068 -3.23%
2012-09-24 0 0.620 0.600 0.620 - - 0 0 - 0.524 0.507 0.524 - - 0 - 0.00%
2012-09-21 0 0.620 0.600 0.620 - - 0 0 - 0.524 0.507 0.524 - - 0 - 0.00%
2012-09-20 0 0.620 0.590 0.630 - - 0 0 - 0.524 0.498 0.532 - - 0 - 0.00%
2012-09-19 0 0.620 0.600 0.620 - - 0 0 - 0.524 0.507 0.524 - - 0 - 0.00%
2012-09-18 0 0.620 0.600 0.620 0.590 0.620 225,000 133,900 0.5951 0.524 0.507 0.524 0.498 0.524 266,392 0.5026 3.33%
2012-09-17 0 0.600 0.600 0.610 0.590 0.620 570,000 347,100 0.6089 0.507 0.507 0.515 0.498 0.524 674,860 0.5143 -4.76%
2012-09-14 0 0.630 0.620 0.650 0.620 0.650 415,000 259,650 0.6257 0.532 0.524 0.549 0.524 0.549 491,346 0.5284 1.61%
2012-09-13 0 0.620 0.610 0.640 0.620 0.620 5,000 3,100 0.6200 0.524 0.515 0.541 0.524 0.524 5,920 0.5237 0.00%
2012-09-12 0 0.620 0.610 0.620 0.620 0.630 117,500 73,175 0.6228 0.524 0.515 0.524 0.524 0.532 139,116 0.5260 -3.12%
2012-09-11 0 0.640 0.620 0.640 - - 0 0 - 0.541 0.524 0.541 - - 0 - 0.00%
2012-09-10 0 0.650 0.620 0.650 0.610 0.650 505,000 313,050 0.6199 0.541 0.516 0.541 0.507 0.541 607,245 0.5155 4.84%
2012-09-07 0 0.620 0.610 0.630 0.620 0.620 15,000 9,300 0.6200 0.516 0.507 0.524 0.516 0.516 18,037 0.5156 0.00%
2012-09-06 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.516 0.516 0.524 0.516 0.516 24,049 0.5156 1.64%
2012-09-05 0 0.610 0.610 0.620 0.610 0.610 20,000 12,200 0.6100 0.507 0.507 0.516 0.507 0.507 24,049 0.5073 -1.61%
2012-09-04 0 0.620 0.620 0.630 0.600 0.620 75,000 45,900 0.6120 0.516 0.516 0.524 0.499 0.516 90,185 0.5090 1.64%
2012-09-03 0 0.610 0.600 0.610 0.610 0.620 720,000 442,200 0.6142 0.507 0.499 0.507 0.507 0.516 865,775 0.5108 -1.61%
2012-08-31 0 0.620 0.620 0.650 0.620 0.630 120,000 74,900 0.6242 0.516 0.516 0.541 0.516 0.524 144,296 0.5191 0.00%
2012-08-30 0 0.620 0.610 0.620 0.610 0.630 445,000 276,050 0.6203 0.516 0.507 0.516 0.507 0.524 535,097 0.5159 -1.59%
2012-08-29 0 0.630 0.630 0.670 - - 0 0 - 0.524 0.524 0.557 - - 0 - 0.00%
2012-08-28 0 0.630 0.630 0.640 0.630 0.630 85,000 53,550 0.6300 0.524 0.524 0.532 0.524 0.524 102,210 0.5239 -1.56%
2012-08-27 0 0.640 0.630 0.660 0.640 0.640 210,000 134,400 0.6400 0.532 0.524 0.549 0.532 0.532 252,518 0.5322 0.00%
2012-08-24 0 0.640 0.640 0.650 0.640 0.650 515,000 330,750 0.6422 0.532 0.532 0.541 0.532 0.541 619,269 0.5341 -1.54%
2012-08-23 0 0.650 0.650 0.660 0.650 0.660 390,000 253,750 0.6506 0.541 0.541 0.549 0.541 0.549 468,961 0.5411 -4.41%
2012-08-22 0 0.680 0.670 0.690 0.660 0.710 1,390,000 947,650 0.6818 0.566 0.557 0.574 0.549 0.590 1,671,426 0.5670 -9.33%
2012-08-21 0 0.750 0.740 0.750 0.750 0.770 435,000 329,800 0.7582 0.624 0.615 0.624 0.624 0.640 523,072 0.6305 -1.32%
2012-08-20 0 0.760 0.750 0.770 0.710 0.780 1,645,000 1,234,950 0.7507 0.632 0.624 0.640 0.590 0.649 1,978,055 0.6243 5.56%
2012-08-17 0 0.720 0.710 0.720 0.690 0.720 1,560,000 1,109,300 0.7111 0.599 0.590 0.599 0.574 0.599 1,875,845 0.5914 5.88%
2012-08-16 0 0.680 0.680 0.690 0.640 0.680 730,000 484,050 0.6631 0.566 0.566 0.574 0.532 0.566 877,799 0.5514 4.62%
2012-08-15 0 0.650 0.630 0.640 0.640 0.650 590,000 380,750 0.6453 0.541 0.524 0.532 0.532 0.541 709,454 0.5367 1.56%
2012-08-14 0 0.640 0.640 0.650 0.630 0.640 956,250 611,137 0.6391 0.532 0.532 0.541 0.524 0.532 1,149,857 0.5315 1.59%
2012-08-13 0 0.630 0.610 0.640 0.600 0.630 135,000 83,450 0.6181 0.524 0.507 0.532 0.499 0.524 162,333 0.5141 1.61%
2012-08-10 0 0.620 0.620 0.630 0.610 0.620 340,000 207,600 0.6106 0.516 0.516 0.524 0.507 0.516 408,838 0.5078 1.64%
2012-08-09 0 0.610 0.610 0.620 0.600 0.600 20,000 12,000 0.6000 0.507 0.507 0.516 0.499 0.499 24,049 0.4990 1.67%
2012-08-08 0 0.600 0.600 0.620 0.600 0.600 140,000 84,000 0.6000 0.499 0.499 0.516 0.499 0.499 168,345 0.4990 0.00%
2012-08-07 0 0.600 0.600 0.620 0.600 0.610 40,000 24,200 0.6050 0.499 0.499 0.516 0.499 0.507 48,099 0.5031 -1.64%
2012-08-06 0 0.610 0.600 0.610 0.600 0.620 222,000 136,260 0.6138 0.507 0.499 0.507 0.499 0.516 266,947 0.5104 1.67%
2012-08-03 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.499 0.499 0.507 0.499 0.499 24,049 0.4990 0.00%
2012-08-02 0 0.600 0.600 0.610 0.600 0.600 65,000 39,000 0.6000 0.499 0.499 0.507 0.499 0.499 78,160 0.4990 0.00%
2012-08-01 0 0.600 0.600 0.620 0.600 0.620 41,250 24,912 0.6039 0.499 0.499 0.516 0.499 0.516 49,602 0.5022 -1.64%
2012-07-31 0 0.610 0.600 0.610 0.590 0.610 640,000 383,950 0.5999 0.507 0.499 0.507 0.491 0.507 769,578 0.4989 1.67%
2012-07-30 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 0.499 0.491 0.499 0.499 0.499 36,074 0.4990 0.00%
2012-07-27 0 0.600 0.600 0.610 - - 0 0 - 0.499 0.499 0.507 - - 0 - 0.00%
2012-07-26 0 0.600 0.600 0.610 0.590 0.600 180,000 107,900 0.5994 0.499 0.499 0.507 0.491 0.499 216,444 0.4985 0.00%
2012-07-25 0 0.600 0.600 0.620 0.600 0.610 240,000 145,000 0.6042 0.499 0.499 0.516 0.499 0.507 288,592 0.5024 -1.64%
2012-07-24 0 0.610 0.600 0.610 0.610 0.610 15,000 9,150 0.6100 0.507 0.499 0.507 0.507 0.507 18,037 0.5073 0.00%
2012-07-23 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 0.507 0.499 0.507 0.507 0.507 36,074 0.5073 1.67%
2012-07-20 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.499 0.499 0.507 0.499 0.499 24,049 0.4990 0.00%
2012-07-19 0 0.600 0.600 0.620 0.600 0.610 245,000 149,400 0.6098 0.499 0.499 0.516 0.499 0.507 294,604 0.5071 0.00%
2012-07-18 0 0.600 0.600 0.620 0.600 0.600 100,000 60,000 0.6000 0.499 0.499 0.516 0.499 0.499 120,246 0.4990 -3.23%
2012-07-17 0 0.620 0.600 0.620 0.580 0.620 565,000 338,350 0.5988 0.516 0.499 0.516 0.482 0.516 679,393 0.4980 5.08%
2012-07-16 0 0.590 0.590 0.620 0.580 0.600 260,000 153,550 0.5906 0.491 0.491 0.516 0.482 0.499 312,641 0.4911 -1.67%
2012-07-13 0 0.600 0.600 0.620 0.600 0.610 45,000 27,400 0.6089 0.499 0.499 0.516 0.499 0.507 54,111 0.5064 -1.64%
2012-07-12 0 0.610 0.610 0.620 0.610 0.610 120,000 73,200 0.6100 0.507 0.507 0.516 0.507 0.507 144,296 0.5073 1.67%
2012-07-11 0 0.600 0.600 0.620 0.590 0.600 500,000 295,100 0.5902 0.499 0.499 0.516 0.491 0.499 601,232 0.4908 0.00%
2012-07-10 0 0.600 0.600 0.620 - - 0 0 - 0.499 0.499 0.516 - - 0 - 0.00%
2012-07-09 0 0.600 0.600 0.640 0.590 0.610 60,000 36,450 0.6075 0.499 0.499 0.532 0.491 0.507 72,148 0.5052 -1.64%
2012-07-06 0 0.610 0.610 0.620 0.610 0.610 30,000 18,300 0.6100 0.507 0.507 0.516 0.507 0.507 36,074 0.5073 0.00%
2012-07-05 0 0.610 0.610 0.630 0.610 0.610 30,000 18,300 0.6100 0.507 0.507 0.524 0.507 0.507 36,074 0.5073 0.00%
2012-07-04 0 0.610 0.610 0.630 0.600 0.610 160,000 97,300 0.6081 0.507 0.507 0.524 0.499 0.507 192,394 0.5057 1.67%
2012-07-03 0 0.600 0.600 0.620 0.600 0.620 40,000 24,400 0.6100 0.499 0.499 0.516 0.499 0.516 48,099 0.5073 -3.23%
2012-06-29 0 0.620 0.610 0.620 0.580 0.620 330,000 193,050 0.5850 0.516 0.507 0.516 0.482 0.516 396,813 0.4865 5.08%
2012-06-28 0 0.590 0.590 0.610 0.580 0.580 7,500 4,300 0.5733 0.491 0.491 0.507 0.482 0.482 9,018 0.4768 0.00%
2012-06-27 0 0.590 0.590 0.630 0.590 0.590 265,000 156,350 0.5900 0.491 0.491 0.524 0.491 0.491 318,653 0.4907 0.00%
2012-06-26 0 0.590 0.580 0.600 0.560 0.590 265,000 153,100 0.5777 0.491 0.482 0.499 0.466 0.491 318,653 0.4805 -1.67%
2012-06-25 0 0.600 0.570 0.600 - - 0 0 - 0.499 0.474 0.499 - - 0 - 0.00%
2012-06-22 0 0.600 0.600 0.610 0.600 0.610 60,000 36,350 0.6058 0.499 0.499 0.507 0.499 0.507 72,148 0.5038 -4.76%
2012-06-21 0 0.630 0.600 0.630 0.640 0.640 40,000 25,600 0.6400 0.524 0.499 0.524 0.532 0.532 48,099 0.5322 -1.56%
2012-06-20 0 0.640 0.600 0.640 0.610 0.650 60,000 38,200 0.6367 0.532 0.499 0.532 0.507 0.541 72,148 0.5295 6.67%
2012-06-19 0 0.600 0.600 0.610 0.600 0.620 510,000 308,650 0.6052 0.499 0.499 0.507 0.499 0.516 613,257 0.5033 -3.23%
2012-06-18 0 0.620 0.610 0.630 0.620 0.620 360,000 223,200 0.6200 0.516 0.507 0.524 0.516 0.516 432,887 0.5156 -1.59%
2012-06-15 0 0.630 0.610 0.640 0.600 0.630 825,000 506,050 0.6134 0.524 0.507 0.532 0.499 0.524 992,034 0.5101 3.28%
2012-06-14 0 0.610 0.610 0.620 0.610 0.610 400,000 244,000 0.6100 0.507 0.507 0.516 0.507 0.507 480,986 0.5073 -1.61%
2012-06-13 0 0.620 0.610 0.620 0.600 0.620 1,260,000 767,700 0.6093 0.516 0.507 0.516 0.499 0.516 1,515,106 0.5067 5.08%
2012-06-12 0 0.590 0.590 0.600 - - 0 0 - 0.491 0.491 0.499 - - 0 - 0.00%
2012-06-11 0 0.590 0.590 0.610 0.590 0.590 90,000 53,100 0.5900 0.491 0.491 0.507 0.491 0.491 108,222 0.4907 -1.67%
2012-06-08 0 0.600 0.600 0.610 0.600 0.600 105,000 63,000 0.6000 0.499 0.499 0.507 0.499 0.499 126,259 0.4990 0.00%
2012-06-07 0 0.600 0.600 0.610 0.580 0.610 840,000 506,600 0.6031 0.499 0.499 0.507 0.482 0.507 1,010,071 0.5015 0.00%
2012-06-06 0 0.600 0.590 0.600 0.600 0.610 70,000 42,200 0.6029 0.499 0.491 0.499 0.499 0.507 84,173 0.5014 0.00%
2012-06-05 0 0.600 0.590 0.620 - - 0 0 - 0.499 0.491 0.516 - - 0 - 0.00%
2012-06-04 0 0.600 0.600 0.610 0.590 0.610 4,740,000 2,846,150 0.6005 0.499 0.499 0.507 0.491 0.507 5,699,684 0.4994 -1.64%
2012-06-01 0 0.610 0.600 0.610 0.600 0.620 380,000 231,700 0.6097 0.507 0.499 0.507 0.499 0.516 456,937 0.5071 -1.61%
2012-05-31 0 0.620 0.600 0.620 0.600 0.630 795,000 479,950 0.6037 0.516 0.499 0.516 0.499 0.524 955,960 0.5021 -1.59%
2012-05-30 0 0.630 0.600 0.630 0.600 0.630 355,000 214,900 0.6054 0.524 0.499 0.524 0.499 0.524 426,875 0.5034 0.00%
2012-05-29 0 0.630 0.610 0.630 0.600 0.630 430,000 259,900 0.6044 0.524 0.507 0.524 0.499 0.524 517,060 0.5026 1.61%
2012-05-28 0 0.620 0.610 0.620 0.610 0.620 515,000 318,050 0.6176 0.516 0.507 0.516 0.507 0.516 619,269 0.5136 3.33%
2012-05-25 0 0.600 0.600 0.620 0.590 0.600 70,000 41,900 0.5986 0.499 0.499 0.516 0.491 0.499 84,173 0.4978 1.69%
2012-05-24 0 0.590 0.590 0.620 0.590 0.590 25,000 14,750 0.5900 0.491 0.491 0.516 0.491 0.491 30,062 0.4907 0.00%
2012-05-23 0 0.590 0.590 0.600 0.580 0.600 580,000 341,200 0.5883 0.491 0.491 0.499 0.482 0.499 697,430 0.4892 1.72%
2012-05-22 0 0.580 0.580 0.600 0.570 0.580 285,000 164,450 0.5770 0.482 0.482 0.499 0.474 0.482 342,702 0.4799 0.00%
2012-05-21 0 0.580 0.580 0.610 0.570 0.580 285,000 165,150 0.5795 0.482 0.482 0.507 0.474 0.482 342,702 0.4819 -3.33%
2012-05-18 0 0.600 0.600 0.610 0.590 0.610 455,000 275,750 0.6060 0.499 0.499 0.507 0.491 0.507 547,122 0.5040 -2.28%
2012-05-17 0 0.620 0.610 0.620 0.620 0.620 80,000 49,600 0.6200 0.511 0.502 0.511 0.511 0.511 97,137 0.5106 3.33%
2012-05-16 0 0.600 0.590 0.620 0.580 0.620 1,150,000 689,100 0.5992 0.494 0.486 0.511 0.478 0.511 1,396,348 0.4935 -3.23%
2012-05-15 0 0.620 0.600 0.630 0.600 0.620 135,000 81,500 0.6037 0.511 0.494 0.519 0.494 0.511 163,919 0.4972 1.64%
2012-05-14 0 0.610 0.610 0.630 0.610 0.630 310,000 193,250 0.6234 0.502 0.502 0.519 0.502 0.519 376,407 0.5134 -3.17%
2012-05-11 0 0.630 0.630 0.660 0.620 0.630 275,000 171,550 0.6238 0.519 0.519 0.544 0.511 0.519 333,909 0.5138 0.00%
2012-05-10 0 0.630 0.620 0.630 0.620 0.630 140,000 88,000 0.6286 0.519 0.511 0.519 0.511 0.519 169,990 0.5177 1.61%
2012-05-09 0 0.620 0.620 0.690 0.620 0.620 205,000 127,100 0.6200 0.511 0.511 0.568 0.511 0.511 248,914 0.5106 0.00%
2012-05-08 0 0.620 0.620 0.630 0.620 0.630 180,000 112,700 0.6261 0.511 0.511 0.519 0.511 0.519 218,559 0.5157 -1.59%
2012-05-07 0 0.630 0.610 0.670 0.630 0.630 130,000 81,900 0.6300 0.519 0.502 0.552 0.519 0.519 157,848 0.5189 0.00%
2012-05-04 0 0.630 0.620 0.640 0.620 0.630 365,000 229,850 0.6297 0.519 0.511 0.527 0.511 0.519 443,189 0.5186 -1.56%
2012-05-03 0 0.640 0.630 0.650 - - 0 0 - 0.527 0.519 0.535 - - 0 - 0.00%
2012-05-02 0 0.640 0.640 0.650 0.630 0.650 230,000 146,950 0.6389 0.527 0.527 0.535 0.519 0.535 279,270 0.5262 -1.54%
2012-04-30 0 0.650 0.650 0.660 0.620 0.630 285,000 179,400 0.6295 0.535 0.535 0.544 0.511 0.519 346,051 0.5184 3.17%
2012-04-27 0 0.630 0.630 0.660 0.630 0.640 235,000 150,200 0.6391 0.519 0.519 0.544 0.519 0.527 285,341 0.5264 0.00%
2012-04-26 0 0.630 0.630 0.640 0.630 0.630 330,000 207,900 0.6300 0.519 0.519 0.527 0.519 0.519 400,691 0.5189 -1.56%
2012-04-25 0 0.640 0.640 0.670 0.630 0.630 120,000 75,800 0.6317 0.527 0.527 0.552 0.519 0.519 145,706 0.5202 -1.54%
2012-04-24 0 0.650 0.640 0.650 0.640 0.650 275,000 178,150 0.6478 0.535 0.527 0.535 0.527 0.535 333,909 0.5335 0.00%
2012-04-23 0 0.650 0.650 0.680 0.650 0.650 185,000 120,250 0.6500 0.535 0.535 0.560 0.535 0.535 224,630 0.5353 0.00%
2012-04-20 0 0.650 0.650 0.680 0.650 0.650 95,000 61,750 0.6500 0.535 0.535 0.560 0.535 0.535 115,350 0.5353 1.56%
2012-04-19 0 0.640 0.640 0.680 0.640 0.640 40,000 25,600 0.6400 0.527 0.527 0.560 0.527 0.527 48,569 0.5271 0.00%
2012-04-18 0 0.640 0.640 0.670 0.640 0.680 98,750 65,700 0.6653 0.527 0.527 0.552 0.527 0.560 119,904 0.5479 0.00%
2012-04-17 0 0.640 0.640 0.660 0.630 0.640 115,000 73,400 0.6383 0.527 0.527 0.544 0.519 0.527 139,635 0.5257 0.00%
2012-04-16 0 0.640 0.640 0.690 0.640 0.640 270,000 172,800 0.6400 0.527 0.527 0.568 0.527 0.527 327,838 0.5271 3.23%
2012-04-13 0 0.620 0.620 0.640 0.620 0.640 25,000 15,800 0.6320 0.511 0.511 0.527 0.511 0.527 30,355 0.5205 -3.12%
2012-04-12 0 0.640 0.620 0.640 0.610 0.640 100,000 61,900 0.6190 0.527 0.511 0.527 0.502 0.527 121,422 0.5098 1.59%
2012-04-11 0 0.630 0.620 0.630 0.610 0.640 120,000 75,500 0.6292 0.519 0.511 0.519 0.502 0.527 145,706 0.5182 0.00%
2012-04-10 0 0.630 0.630 0.640 0.620 0.630 315,000 198,250 0.6294 0.519 0.519 0.527 0.511 0.519 382,478 0.5183 -1.56%
2012-04-05 0 0.640 0.640 0.660 0.630 0.630 130,000 81,900 0.6300 0.527 0.527 0.544 0.519 0.519 157,848 0.5189 0.00%
2012-04-03 0 0.640 0.630 0.640 0.640 0.640 50,000 32,000 0.6400 0.527 0.519 0.527 0.527 0.527 60,711 0.5271 1.59%
2012-04-02 0 0.630 0.630 0.650 0.610 0.640 170,000 107,100 0.6300 0.519 0.519 0.535 0.502 0.527 206,417 0.5189 -7.35%
2012-03-30 0 0.680 0.630 0.680 0.630 0.680 475,000 304,950 0.6420 0.560 0.519 0.560 0.519 0.560 576,752 0.5287 3.03%
2012-03-29 0 0.660 0.650 0.680 0.640 0.680 360,000 235,200 0.6533 0.544 0.535 0.560 0.527 0.560 437,118 0.5381 0.00%
2012-03-28 0 0.660 0.640 0.660 - - 0 0 - 0.544 0.527 0.544 - - 0 - 0.00%
2012-03-27 0 0.660 0.650 0.660 0.600 0.660 55,000 35,400 0.6436 0.544 0.535 0.544 0.494 0.544 66,782 0.5301 0.00%
2012-03-26 0 0.660 0.660 0.670 0.660 0.660 25,000 16,500 0.6600 0.544 0.544 0.552 0.544 0.544 30,355 0.5436 -2.94%
2012-03-23 0 0.680 0.650 0.680 0.650 0.680 1,310,000 858,500 0.6553 0.560 0.535 0.560 0.535 0.560 1,590,622 0.5397 0.00%
2012-03-22 0 0.680 0.670 0.690 0.670 0.680 115,000 78,050 0.6787 0.560 0.552 0.568 0.552 0.560 139,635 0.5590 0.00%
2012-03-21 0 0.680 0.670 0.700 0.670 0.680 75,000 50,750 0.6767 0.560 0.552 0.577 0.552 0.560 91,066 0.5573 0.00%
2012-03-20 0 0.680 0.680 0.690 0.680 0.700 845,000 584,100 0.6912 0.560 0.560 0.568 0.560 0.577 1,026,012 0.5693 0.00%
2012-03-19 0 0.680 0.680 0.710 0.670 0.700 505,000 351,500 0.6960 0.560 0.560 0.585 0.552 0.577 613,179 0.5732 1.49%
2012-03-16 0 0.670 0.670 0.680 0.670 0.680 110,000 74,700 0.6791 0.552 0.552 0.560 0.552 0.560 133,564 0.5593 -1.47%
2012-03-15 0 0.680 0.680 0.700 0.680 0.680 265,000 180,200 0.6800 0.560 0.560 0.577 0.560 0.560 321,767 0.5600 0.00%
2012-03-14 0 0.680 0.670 0.680 0.670 0.700 150,000 102,100 0.6807 0.560 0.552 0.560 0.552 0.577 182,132 0.5606 1.49%
2012-03-13 0 0.670 0.670 0.690 0.670 0.690 485,000 329,050 0.6785 0.552 0.552 0.568 0.552 0.568 588,894 0.5588 -2.90%
2012-03-12 0 0.690 0.690 0.700 0.680 0.690 435,000 296,800 0.6823 0.568 0.568 0.577 0.560 0.568 528,184 0.5619 -1.43%
2012-03-09 0 0.700 0.690 0.700 0.700 0.710 60,000 42,500 0.7083 0.577 0.568 0.577 0.577 0.585 72,853 0.5834 -1.41%
2012-03-08 0 0.710 0.690 0.720 0.680 0.720 635,000 452,000 0.7118 0.585 0.568 0.593 0.560 0.593 771,027 0.5862 4.41%
2012-03-07 0 0.680 0.670 0.690 0.670 0.680 425,000 288,800 0.6795 0.560 0.552 0.568 0.552 0.560 516,042 0.5596 -1.45%
2012-03-06 0 0.690 0.690 0.700 0.690 0.720 835,000 589,150 0.7056 0.568 0.568 0.577 0.568 0.593 1,013,870 0.5811 -4.17%
2012-03-05 0 0.720 0.710 0.720 0.700 0.720 690,000 490,400 0.7107 0.593 0.585 0.593 0.577 0.593 837,809 0.5853 0.00%
2012-03-02 0 0.720 0.700 0.720 0.690 0.720 375,000 266,050 0.7095 0.593 0.577 0.593 0.568 0.593 455,331 0.5843 2.86%
2012-03-01 0 0.700 0.700 0.710 0.700 0.730 845,000 602,700 0.7133 0.577 0.577 0.585 0.577 0.601 1,026,012 0.5874 -2.78%
2012-02-29 0 0.720 0.710 0.720 0.700 0.730 160,000 114,850 0.7178 0.593 0.585 0.593 0.577 0.601 194,274 0.5912 0.00%
2012-02-28 0 0.720 0.700 0.720 0.690 0.720 535,000 375,650 0.7021 0.593 0.577 0.593 0.568 0.593 649,605 0.5783 1.41%
2012-02-27 0 0.710 0.710 0.720 0.710 0.730 315,000 228,650 0.7259 0.585 0.585 0.593 0.585 0.601 382,478 0.5978 -1.39%
2012-02-24 0 0.720 0.720 0.730 0.720 0.730 560,000 407,700 0.7280 0.593 0.593 0.601 0.593 0.601 679,961 0.5996 -1.37%
2012-02-23 0 0.730 0.720 0.730 0.710 0.730 510,000 371,700 0.7288 0.601 0.593 0.601 0.585 0.601 619,250 0.6002 1.39%
2012-02-22 0 0.720 0.710 0.720 0.700 0.720 620,000 442,450 0.7136 0.593 0.585 0.593 0.577 0.593 752,814 0.5877 0.00%
2012-02-21 0 0.720 0.720 0.730 0.710 0.720 60,000 43,100 0.7183 0.593 0.593 0.601 0.585 0.593 72,853 0.5916 0.00%
2012-02-20 0 0.720 0.710 0.730 0.720 0.740 485,000 353,400 0.7287 0.593 0.585 0.601 0.593 0.609 588,894 0.6001 -1.37%
2012-02-17 0 0.730 0.720 0.730 0.720 0.750 725,000 534,100 0.7367 0.601 0.593 0.601 0.593 0.618 880,306 0.6067 1.39%
2012-02-16 0 0.720 0.710 0.720 0.720 0.740 190,000 137,900 0.7258 0.593 0.585 0.593 0.593 0.609 230,701 0.5977 -2.70%
2012-02-15 0 0.740 0.730 0.740 0.730 0.740 775,000 569,350 0.7346 0.609 0.601 0.609 0.601 0.609 941,017 0.6050 1.37%
2012-02-14 0 0.730 0.730 0.740 0.690 0.730 535,000 379,550 0.7094 0.601 0.601 0.609 0.568 0.601 649,605 0.5843 4.29%
2012-02-13 0 0.700 0.700 0.720 0.700 0.740 1,030,000 734,450 0.7131 0.577 0.577 0.593 0.577 0.609 1,250,642 0.5873 -1.41%
2012-02-10 0 0.710 0.700 0.720 0.700 0.770 6,460,000 4,793,200 0.7420 0.585 0.577 0.593 0.577 0.634 7,843,831 0.6111 1.43%
2012-02-09 0 0.700 0.690 0.710 0.650 0.710 3,010,000 2,073,400 0.6888 0.577 0.568 0.585 0.535 0.585 3,654,788 0.5673 6.06%
2012-02-08 0 0.660 0.640 0.670 0.620 0.670 4,080,000 2,585,350 0.6337 0.544 0.527 0.552 0.511 0.552 4,953,999 0.5219 3.13%
2012-02-07 0 0.640 0.630 0.650 0.620 0.640 505,000 319,800 0.6333 0.527 0.519 0.535 0.511 0.527 613,179 0.5215 3.23%
2012-02-06 0 0.620 0.620 0.640 0.620 0.640 760,000 477,750 0.6286 0.511 0.511 0.527 0.511 0.527 922,804 0.5177 -1.59%
2012-02-03 0 0.630 0.620 0.630 0.620 0.630 205,000 128,550 0.6271 0.519 0.511 0.519 0.511 0.519 248,914 0.5164 1.61%
2012-02-02 0 0.620 0.620 0.640 0.610 0.640 425,000 266,400 0.6268 0.511 0.511 0.527 0.502 0.527 516,042 0.5162 0.00%
2012-02-01 0 0.620 0.620 0.640 0.610 0.640 545,000 338,900 0.6218 0.511 0.511 0.527 0.502 0.527 661,747 0.5121 -1.59%
2012-01-31 0 0.630 0.620 0.630 0.620 0.630 690,000 430,700 0.6242 0.519 0.511 0.519 0.511 0.519 837,809 0.5141 0.00%
2012-01-30 0 0.630 0.630 0.640 0.620 0.640 445,000 280,400 0.6301 0.519 0.519 0.527 0.511 0.527 540,326 0.5189 -1.56%
2012-01-27 0 0.640 0.640 0.650 0.620 0.630 865,000 544,350 0.6293 0.527 0.527 0.535 0.511 0.519 1,050,296 0.5183 1.59%
2012-01-26 0 0.630 0.630 0.650 0.620 0.630 655,000 412,300 0.6295 0.519 0.519 0.535 0.511 0.519 795,311 0.5184 -3.08%
2012-01-20 0 0.650 0.650 0.660 0.640 0.650 65,000 41,700 0.6415 0.535 0.535 0.544 0.527 0.535 78,924 0.5284 1.56%
2012-01-19 0 0.640 0.630 0.640 0.640 0.640 10,000 6,400 0.6400 0.527 0.519 0.527 0.527 0.527 12,142 0.5271 3.23%
2012-01-18 0 0.620 0.630 0.640 0.620 0.630 170,000 106,000 0.6235 0.511 0.519 0.527 0.511 0.519 206,417 0.5135 -1.59%
2012-01-17 0 0.630 0.620 0.630 0.630 0.630 10,000 6,300 0.6300 0.519 0.511 0.519 0.519 0.519 12,142 0.5189 1.61%
2012-01-16 0 0.620 0.620 0.630 0.620 0.620 155,000 96,700 0.6239 0.511 0.511 0.519 0.511 0.511 188,203 0.5138 -1.59%
2012-01-13 0 0.630 0.630 0.650 0.630 0.630 160,000 100,800 0.6300 0.519 0.519 0.535 0.519 0.519 194,274 0.5189 -1.56%
2012-01-12 0 0.640 0.630 0.640 0.630 0.640 60,000 38,000 0.6333 0.527 0.519 0.527 0.519 0.527 72,853 0.5216 1.59%
2012-01-11 0 0.630 0.630 0.650 0.630 0.630 65,000 40,950 0.6300 0.519 0.519 0.535 0.519 0.519 78,924 0.5189 -1.56%
2012-01-10 0 0.640 0.640 0.650 0.630 0.650 220,000 140,150 0.6370 0.527 0.527 0.535 0.519 0.535 267,127 0.5247 1.59%
2012-01-09 0 0.630 0.630 0.640 0.630 0.640 210,000 134,300 0.6395 0.519 0.519 0.527 0.519 0.527 254,985 0.5267 0.00%
2012-01-06 0 0.630 0.630 0.640 0.600 0.640 245,000 153,700 0.6273 0.519 0.519 0.527 0.494 0.527 297,483 0.5167 -1.56%
2012-01-05 0 0.640 0.640 0.660 0.630 0.650 155,000 99,600 0.6426 0.527 0.527 0.544 0.519 0.535 188,203 0.5292 0.00%
2012-01-04 0 0.640 0.640 0.650 0.640 0.670 882,500 570,575 0.6465 0.527 0.527 0.535 0.527 0.552 1,071,545 0.5325 -7.25%
2012-01-03 0 0.690 0.660 0.690 - - 0 0 - 0.568 0.544 0.568 - - 0 - 0.00%
2011-12-30 0 0.690 0.650 0.690 0.640 0.690 465,000 319,250 0.6866 0.568 0.535 0.568 0.527 0.568 564,610 0.5654 1.47%
2011-12-29 0 0.680 0.650 0.680 0.640 0.680 290,000 190,750 0.6578 0.560 0.535 0.560 0.527 0.560 352,122 0.5417 1.49%
2011-12-28 0 0.670 0.640 0.670 0.640 0.670 25,000 16,450 0.6580 0.552 0.527 0.552 0.527 0.552 30,355 0.5419 -1.47%
2011-12-23 0 0.680 0.650 0.680 0.640 0.680 35,000 23,200 0.6629 0.560 0.535 0.560 0.527 0.560 42,498 0.5459 0.00%
2011-12-22 0 0.680 0.630 0.680 0.650 0.680 40,000 26,300 0.6575 0.560 0.519 0.560 0.535 0.560 48,569 0.5415 4.62%
2011-12-21 0 0.650 0.640 0.650 0.620 0.650 1,670,000 1,056,300 0.6325 0.535 0.527 0.535 0.511 0.535 2,027,740 0.5209 3.17%
2011-12-20 0 0.630 0.620 0.630 0.620 0.630 280,000 175,600 0.6271 0.519 0.511 0.519 0.511 0.519 339,980 0.5165 0.00%
2011-12-19 0 0.630 0.620 0.630 0.620 0.630 1,010,000 633,850 0.6276 0.519 0.511 0.519 0.511 0.519 1,226,358 0.5169 0.00%
2011-12-16 0 0.630 0.620 0.630 0.610 0.630 3,385,000 2,130,950 0.6295 0.519 0.511 0.519 0.502 0.519 4,110,119 0.5185 1.61%
2011-12-15 0 0.620 0.610 0.620 0.610 0.630 3,595,000 2,244,450 0.6243 0.511 0.502 0.511 0.502 0.519 4,365,104 0.5142 -1.59%
2011-12-14 0 0.630 0.630 0.660 0.630 0.630 30,000 18,900 0.6300 0.519 0.519 0.544 0.519 0.519 36,426 0.5189 0.00%
2011-12-13 0 0.630 0.620 0.650 0.620 0.650 425,000 267,350 0.6291 0.519 0.511 0.535 0.511 0.535 516,042 0.5181 0.00%
2011-12-12 0 0.630 0.620 0.660 0.620 0.630 180,000 113,100 0.6283 0.519 0.511 0.544 0.511 0.519 218,559 0.5175 0.00%
2011-12-09 0 0.630 0.630 0.650 0.630 0.630 25,000 15,750 0.6300 0.519 0.519 0.535 0.519 0.519 30,355 0.5189 0.00%
2011-12-08 0 0.630 0.630 0.670 0.630 0.630 75,000 47,250 0.6300 0.519 0.519 0.552 0.519 0.519 91,066 0.5189 -1.56%
2011-12-07 0 0.640 0.620 0.640 0.640 0.640 220,000 141,300 0.6423 0.527 0.511 0.527 0.527 0.527 267,127 0.5290 0.00%
2011-12-06 0 0.640 0.640 0.660 0.630 0.650 100,000 63,900 0.6390 0.527 0.527 0.544 0.519 0.535 121,422 0.5263 -1.54%
2011-12-05 0 0.650 0.630 0.650 0.650 0.650 65,000 42,250 0.6500 0.535 0.519 0.535 0.535 0.535 78,924 0.5353 0.00%
2011-12-02 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.535 0.535 0.544 0.535 0.535 24,284 0.5353 -2.99%
2011-12-01 0 0.670 0.660 0.670 0.650 0.680 440,000 291,900 0.6634 0.552 0.544 0.552 0.535 0.560 534,255 0.5464 0.00%
2011-11-30 0 0.670 0.660 0.680 0.630 0.670 70,000 46,100 0.6586 0.552 0.544 0.560 0.519 0.552 84,995 0.5424 1.52%
2011-11-29 0 0.660 0.660 0.670 0.630 0.660 775,000 508,250 0.6558 0.544 0.544 0.552 0.519 0.544 941,017 0.5401 3.13%
2011-11-28 0 0.640 0.640 0.650 0.640 0.650 265,000 169,750 0.6406 0.527 0.527 0.535 0.527 0.535 321,767 0.5276 0.00%
2011-11-25 0 0.640 0.640 0.650 0.640 0.650 395,000 253,800 0.6425 0.527 0.527 0.535 0.527 0.535 479,615 0.5292 -1.54%
2011-11-24 0 0.650 0.640 0.650 0.620 0.650 450,000 285,050 0.6334 0.535 0.527 0.535 0.511 0.535 546,397 0.5217 4.84%
2011-11-23 0 0.620 0.620 0.650 0.610 0.630 430,000 269,450 0.6266 0.511 0.511 0.535 0.502 0.519 522,113 0.5161 -3.12%
2011-11-22 0 0.640 0.620 0.640 0.620 0.640 760,000 483,400 0.6361 0.527 0.511 0.527 0.511 0.527 922,804 0.5238 0.00%
2011-11-21 0 0.640 0.640 0.670 0.620 0.640 380,000 240,000 0.6316 0.527 0.527 0.552 0.511 0.527 461,402 0.5202 -1.54%
2011-11-18 0 0.650 0.640 0.650 0.630 0.650 175,000 111,450 0.6369 0.535 0.527 0.535 0.519 0.535 212,488 0.5245 -1.52%
2011-11-17 0 0.660 0.660 0.670 0.640 0.650 90,000 58,100 0.6456 0.544 0.544 0.552 0.527 0.535 109,279 0.5317 1.54%
2011-11-16 0 0.650 0.650 0.660 0.620 0.690 1,445,000 940,100 0.6506 0.535 0.535 0.544 0.511 0.568 1,754,541 0.5358 -5.80%
2011-11-15 0 0.690 0.670 0.690 0.670 0.690 750,000 511,800 0.6824 0.568 0.552 0.568 0.552 0.568 910,662 0.5620 2.99%
2011-11-14 0 0.670 0.660 0.670 0.660 0.680 1,575,000 1,063,100 0.6750 0.552 0.544 0.552 0.544 0.560 1,912,389 0.5559 3.08%
2011-11-11 0 0.650 0.650 0.660 0.650 0.680 1,295,000 852,700 0.6585 0.535 0.535 0.544 0.535 0.560 1,572,409 0.5423 3.17%
2011-11-10 0 0.630 0.630 0.640 0.620 0.650 1,420,000 909,550 0.6405 0.519 0.519 0.527 0.511 0.535 1,724,186 0.5275 -8.70%
2011-11-09 0 0.690 0.670 0.690 0.670 0.710 1,785,000 1,214,900 0.6806 0.568 0.552 0.568 0.552 0.585 2,167,374 0.5605 0.00%
2011-11-08 0 0.690 0.680 0.690 0.670 0.700 2,130,000 1,459,950 0.6854 0.568 0.560 0.568 0.552 0.577 2,586,279 0.5645 4.55%
2011-11-07 0 0.660 0.660 0.670 0.630 0.680 975,000 644,300 0.6608 0.544 0.544 0.552 0.519 0.560 1,183,860 0.5442 3.13%
2011-11-04 0 0.640 0.630 0.650 0.630 0.650 480,000 307,150 0.6399 0.527 0.519 0.535 0.519 0.535 582,823 0.5270 1.59%
2011-11-03 0 0.630 0.630 0.640 0.620 0.660 1,390,000 888,150 0.6390 0.519 0.519 0.527 0.511 0.544 1,687,759 0.5262 -3.08%
2011-11-02 0 0.650 0.640 0.660 0.590 0.680 2,915,000 1,884,900 0.6466 0.535 0.527 0.544 0.486 0.560 3,539,438 0.5325 3.17%
2011-11-01 0 0.630 0.630 0.640 0.610 0.650 2,330,000 1,477,050 0.6339 0.519 0.519 0.527 0.502 0.535 2,829,122 0.5221 0.00%
2011-10-31 0 0.630 0.620 0.630 0.600 0.660 3,940,000 2,478,750 0.6291 0.519 0.511 0.519 0.494 0.544 4,784,009 0.5181 6.78%
2011-10-28 0 0.590 0.590 0.600 0.590 0.650 1,442,000 887,820 0.6157 0.486 0.486 0.494 0.486 0.535 1,750,899 0.5071 -4.84%
2011-10-27 0 0.620 0.610 0.620 0.520 0.620 3,165,000 1,881,650 0.5945 0.511 0.502 0.511 0.428 0.511 3,842,992 0.4896 12.73%
2011-10-26 0 0.550 0.550 0.570 0.540 0.580 670,000 374,650 0.5592 0.453 0.453 0.469 0.445 0.478 813,524 0.4605 -1.79%
2011-10-25 0 0.560 0.550 0.580 0.550 0.560 402,500 222,450 0.5527 0.461 0.453 0.478 0.453 0.461 488,722 0.4552 0.00%
2011-10-24 0 0.560 0.560 0.580 0.550 0.570 975,000 544,950 0.5589 0.461 0.461 0.478 0.453 0.469 1,183,860 0.4603 1.82%
2011-10-21 0 0.550 0.550 0.570 0.550 0.560 400,000 222,000 0.5550 0.453 0.453 0.469 0.453 0.461 485,686 0.4571 -1.79%
2011-10-20 0 0.560 0.560 0.570 0.530 0.570 260,000 145,000 0.5577 0.461 0.461 0.469 0.436 0.469 315,696 0.4593 -3.45%
2011-10-19 0 0.580 0.580 0.590 0.580 0.590 115,000 67,150 0.5839 0.478 0.478 0.486 0.478 0.486 139,635 0.4809 1.75%
2011-10-18 0 0.570 0.560 0.580 0.540 0.620 2,185,000 1,228,150 0.5621 0.469 0.461 0.478 0.445 0.511 2,653,061 0.4629 -10.94%
2011-10-17 0 0.640 0.630 0.640 0.620 0.640 655,000 413,050 0.6306 0.527 0.519 0.527 0.511 0.527 795,311 0.5194 1.59%
2011-10-14 0 0.630 0.620 0.650 0.600 0.630 285,000 177,150 0.6216 0.519 0.511 0.535 0.494 0.519 346,051 0.5119 -4.55%
2011-10-13 0 0.660 0.630 0.660 0.640 0.690 1,415,000 933,450 0.6597 0.544 0.519 0.544 0.527 0.568 1,718,115 0.5433 4.76%
2011-10-12 0 0.630 0.620 0.630 0.570 0.630 660,000 401,500 0.6083 0.519 0.511 0.519 0.469 0.519 801,382 0.5010 12.50%
2011-10-11 0 0.560 0.560 0.570 0.550 0.570 1,025,000 575,000 0.5610 0.461 0.461 0.469 0.453 0.469 1,244,571 0.4620 1.82%
2011-10-10 0 0.550 0.530 0.550 - - 0 0 - 0.453 0.436 0.453 - - 0 - -1.79%
2011-10-07 0 0.560 0.560 0.570 0.550 0.560 715,000 397,350 0.5557 0.461 0.461 0.469 0.453 0.461 868,164 0.4577 1.82%
2011-10-06 0 0.550 0.540 0.550 0.510 0.550 285,000 151,250 0.5307 0.453 0.445 0.453 0.420 0.453 346,051 0.4371 10.00%
2011-10-04 0 0.500 0.500 0.520 0.490 0.520 965,000 482,825 0.5003 0.412 0.412 0.428 0.404 0.428 1,171,718 0.4121 -5.66%
2011-10-03 0 0.530 0.530 0.540 0.520 0.550 715,000 380,000 0.5315 0.436 0.436 0.445 0.428 0.453 868,164 0.4377 -7.02%
2011-09-30 0 0.570 0.560 0.570 0.550 0.570 675,000 376,850 0.5583 0.469 0.461 0.469 0.453 0.469 819,595 0.4598 1.79%
2011-09-28 0 0.560 0.550 0.570 0.550 0.570 620,000 348,850 0.5627 0.461 0.453 0.469 0.453 0.469 752,814 0.4634 -1.75%
2011-09-27 0 0.570 0.560 0.600 0.530 0.590 730,000 408,000 0.5589 0.469 0.461 0.494 0.436 0.486 886,377 0.4603 7.55%
2011-09-26 0 0.530 0.520 0.540 0.530 0.560 1,250,000 684,100 0.5473 0.436 0.428 0.445 0.436 0.461 1,517,769 0.4507 -7.02%
2011-09-23 0 0.570 0.570 0.580 0.540 0.580 1,200,000 675,400 0.5628 0.469 0.469 0.478 0.445 0.478 1,457,058 0.4635 1.79%
2011-09-22 0 0.560 0.560 0.600 0.560 0.600 2,060,000 1,217,350 0.5909 0.461 0.461 0.494 0.461 0.494 2,501,284 0.4867 -11.11%
2011-09-21 0 0.630 0.630 0.640 0.620 0.630 1,165,000 732,500 0.6288 0.519 0.519 0.527 0.511 0.519 1,414,561 0.5178 -1.56%
2011-09-20 0 0.640 0.630 0.650 0.630 0.650 1,050,000 670,300 0.6384 0.527 0.519 0.535 0.519 0.535 1,274,926 0.5258 -1.54%
2011-09-19 0 0.650 0.650 0.660 0.640 0.670 867,000 569,210 0.6565 0.535 0.535 0.544 0.527 0.552 1,052,725 0.5407 -2.99%
2011-09-16 0 0.670 0.670 0.680 0.670 0.680 260,000 174,700 0.6719 0.552 0.552 0.560 0.552 0.560 315,696 0.5534 -1.47%
2011-09-15 0 0.680 0.670 0.680 0.670 0.680 455,000 306,000 0.6725 0.560 0.552 0.560 0.552 0.560 552,468 0.5539 1.49%
2011-09-14 0 0.670 0.660 0.680 0.650 0.680 690,000 460,200 0.6670 0.552 0.544 0.560 0.535 0.560 837,809 0.5493 -1.47%
2011-09-12 0 0.680 0.680 0.700 0.680 0.710 290,000 199,750 0.6888 0.560 0.560 0.577 0.560 0.585 352,122 0.5673 -4.23%
2011-09-09 0 0.710 0.710 0.720 0.710 0.730 255,000 185,650 0.7280 0.585 0.585 0.593 0.585 0.601 309,625 0.5996 -2.74%
2011-09-08 0 0.740 0.710 0.740 0.710 0.740 670,000 481,800 0.7191 0.601 0.577 0.601 0.577 0.601 824,668 0.5842 4.23%
2011-09-07 0 0.710 0.690 0.720 0.680 0.710 135,000 94,900 0.7030 0.577 0.561 0.585 0.552 0.577 166,165 0.5711 1.43%
2011-09-06 0 0.700 0.690 0.700 0.690 0.700 100,000 69,300 0.6930 0.569 0.561 0.569 0.561 0.569 123,085 0.5630 1.45%
2011-09-05 0 0.690 0.680 0.700 0.670 0.720 910,000 625,750 0.6876 0.561 0.552 0.569 0.544 0.585 1,120,072 0.5587 -4.17%
2011-09-02 0 0.720 0.720 0.730 0.720 0.730 150,000 108,050 0.7203 0.585 0.585 0.593 0.585 0.593 184,627 0.5852 -1.37%
2011-09-01 0 0.730 0.720 0.730 0.720 0.730 285,000 207,900 0.7295 0.593 0.585 0.593 0.585 0.593 350,792 0.5927 -3.95%
2011-08-31 0 0.760 0.730 0.770 0.700 0.770 955,000 692,000 0.7246 0.617 0.593 0.626 0.569 0.626 1,175,460 0.5887 5.56%
2011-08-30 0 0.720 0.700 0.720 0.690 0.730 1,265,000 910,450 0.7197 0.585 0.569 0.585 0.561 0.593 1,557,023 0.5847 4.35%
2011-08-29 0 0.690 0.690 0.700 0.690 0.720 395,000 276,550 0.7001 0.561 0.561 0.569 0.561 0.585 486,185 0.5688 0.00%
2011-08-26 0 0.690 0.690 0.700 0.690 0.710 460,000 321,850 0.6997 0.561 0.561 0.569 0.561 0.577 566,190 0.5684 -2.82%
2011-08-25 0 0.710 0.700 0.710 0.690 0.710 1,265,000 891,400 0.7047 0.577 0.569 0.577 0.561 0.577 1,557,023 0.5725 1.43%
2011-08-24 0 0.700 0.690 0.710 0.680 0.710 1,605,000 1,125,750 0.7014 0.569 0.561 0.577 0.552 0.577 1,975,512 0.5699 -2.78%
2011-08-23 0 0.720 0.720 0.730 0.680 0.720 835,000 589,200 0.7056 0.585 0.585 0.593 0.552 0.585 1,027,758 0.5733 5.88%
2011-08-22 0 0.680 0.680 0.700 0.680 0.740 1,965,000 1,389,650 0.7072 0.552 0.552 0.569 0.552 0.601 2,418,617 0.5746 -8.11%
2011-08-19 0 0.740 0.740 0.750 0.730 0.750 1,195,000 890,650 0.7453 0.601 0.601 0.609 0.593 0.609 1,470,864 0.6055 -2.63%
2011-08-18 0 0.760 0.750 0.770 0.750 0.770 495,000 378,000 0.7636 0.617 0.609 0.626 0.609 0.626 609,270 0.6204 0.00%
2011-08-17 0 0.760 0.750 0.760 0.750 0.790 665,000 509,650 0.7664 0.617 0.609 0.617 0.609 0.642 818,514 0.6227 -1.30%
2011-08-16 0 0.770 0.770 0.790 0.770 0.810 1,315,000 1,034,950 0.7870 0.626 0.626 0.642 0.626 0.658 1,618,566 0.6394 -2.53%
2011-08-15 0 0.790 0.770 0.790 0.770 0.820 1,795,000 1,428,950 0.7961 0.642 0.626 0.642 0.626 0.666 2,209,373 0.6468 3.95%
2011-08-12 0 0.760 0.760 0.770 0.750 0.770 710,000 540,750 0.7616 0.617 0.617 0.626 0.609 0.626 873,902 0.6188 2.70%
2011-08-11 0 0.740 0.720 0.740 0.700 0.750 535,000 392,550 0.7337 0.601 0.585 0.601 0.569 0.609 658,504 0.5961 -1.33%
2011-08-10 0 0.750 0.750 0.760 0.750 0.780 1,170,000 892,350 0.7627 0.609 0.609 0.617 0.609 0.634 1,440,093 0.6196 1.35%
2011-08-09 0 0.740 0.740 0.750 0.700 0.770 1,945,000 1,450,000 0.7455 0.601 0.601 0.609 0.569 0.626 2,394,000 0.6057 -7.50%
2011-08-08 0 0.800 0.770 0.810 0.750 0.850 4,015,000 3,124,200 0.7781 0.650 0.626 0.658 0.609 0.691 4,941,857 0.6322 -6.98%
2011-08-05 0 0.860 0.850 0.860 0.840 0.880 1,965,000 1,696,100 0.8632 0.699 0.691 0.699 0.682 0.715 2,418,617 0.7013 -6.52%
2011-08-04 0 0.920 0.900 0.920 0.900 0.920 1,845,000 1,673,000 0.9068 0.747 0.731 0.747 0.731 0.747 2,270,915 0.7367 1.10%
2011-08-03 0 0.910 0.900 0.920 0.890 0.930 2,020,000 1,848,050 0.9149 0.739 0.731 0.747 0.723 0.756 2,486,314 0.7433 -2.15%
2011-08-02 0 0.930 0.930 0.940 0.920 0.960 990,000 931,150 0.9406 0.756 0.756 0.764 0.747 0.780 1,218,540 0.7642 -3.12%
2011-08-01 0 0.960 0.960 0.970 0.960 0.990 1,200,000 1,165,450 0.9712 0.780 0.780 0.788 0.780 0.804 1,477,018 0.7891 -1.03%
2011-07-29 0 0.970 0.970 0.990 0.960 0.990 580,000 561,950 0.9689 0.788 0.788 0.804 0.780 0.804 713,892 0.7872 -1.02%
2011-07-28 0 0.980 0.970 0.980 0.960 0.990 630,000 620,200 0.9844 0.796 0.788 0.796 0.780 0.804 775,435 0.7998 -1.01%
2011-07-27 0 0.990 0.990 1.000 0.990 1.010 790,000 787,700 0.9971 0.804 0.804 0.812 0.804 0.821 972,370 0.8101 -2.94%
2011-07-26 0 1.020 1.010 1.020 1.010 1.020 765,000 777,950 1.0169 0.829 0.821 0.829 0.821 0.829 941,599 0.8262 0.99%
2011-07-25 0 1.010 1.000 1.010 0.990 1.010 1,675,000 1,678,750 1.0022 0.821 0.812 0.821 0.804 0.821 2,061,671 0.8143 -1.94%
2011-07-22 0 1.030 1.020 1.030 1.000 1.030 1,555,000 1,568,500 1.0087 0.837 0.829 0.837 0.812 0.837 1,913,969 0.8195 4.04%
2011-07-21 0 0.990 0.990 1.000 0.990 1.000 335,000 334,450 0.9984 0.804 0.804 0.812 0.804 0.812 412,334 0.8111 0.00%
2011-07-20 0 0.990 0.990 1.000 0.990 1.010 480,000 481,300 1.0027 0.804 0.804 0.812 0.804 0.821 590,807 0.8146 -1.00%
2011-07-19 0 1.000 0.990 1.000 0.990 1.030 1,030,000 1,025,300 0.9954 0.812 0.804 0.812 0.804 0.837 1,267,774 0.8087 -0.99%
2011-07-18 0 1.010 1.000 1.010 1.000 1.040 875,000 892,700 1.0202 0.821 0.812 0.821 0.812 0.845 1,076,992 0.8289 0.00%
2011-07-15 0 1.010 1.010 1.020 1.000 1.030 360,000 364,600 1.0128 0.821 0.821 0.829 0.812 0.837 443,105 0.8228 1.00%
2011-07-14 0 1.000 1.000 1.010 0.990 1.020 560,000 562,550 1.0046 0.812 0.812 0.821 0.804 0.829 689,275 0.8161 -0.99%
2011-07-13 0 1.010 1.000 1.010 1.000 1.030 885,000 896,950 1.0135 0.821 0.812 0.821 0.812 0.837 1,089,301 0.8234 -0.98%
2011-07-12 0 1.020 1.010 1.020 1.010 1.050 1,941,200 1,988,288 1.0243 0.829 0.821 0.829 0.821 0.853 2,389,323 0.8322 -3.77%
2011-07-11 0 1.060 1.050 1.060 1.050 1.070 995,000 1,052,900 1.0582 0.861 0.853 0.861 0.853 0.869 1,224,694 0.8597 0.00%
2011-07-08 0 1.060 1.050 1.070 1.050 1.110 1,410,000 1,517,700 1.0764 0.861 0.853 0.869 0.853 0.902 1,735,496 0.8745 -0.93%
2011-07-07 0 1.070 1.070 1.080 1.060 1.100 1,076,521 1,167,406 1.0844 0.869 0.869 0.877 0.861 0.894 1,325,034 0.8810 -1.83%
2011-07-06 0 1.090 1.080 1.090 1.050 1.120 2,697,500 2,919,125 1.0822 0.886 0.877 0.886 0.853 0.910 3,320,214 0.8792 -2.68%
2011-07-05 0 1.120 1.110 1.120 1.090 1.150 3,580,000 3,978,150 1.1112 0.910 0.902 0.910 0.886 0.934 4,406,437 0.9028 -0.88%
2011-07-04 0 1.130 1.120 1.130 1.090 1.150 9,216,000 10,389,720 1.1274 0.918 0.910 0.918 0.886 0.934 11,343,499 0.9159 6.60%
2011-06-30 0 1.060 1.050 1.060 0.980 1.070 10,765,000 11,254,150 1.0454 0.861 0.853 0.861 0.796 0.869 13,250,083 0.8494 8.16%
2011-06-29 0 0.980 0.970 0.980 0.930 0.990 5,005,000 4,838,100 0.9667 0.796 0.788 0.796 0.756 0.804 6,160,396 0.7854 7.69%
2011-06-28 0 0.910 0.910 0.920 0.880 0.940 1,490,000 1,346,250 0.9035 0.739 0.739 0.747 0.715 0.764 1,833,964 0.7341 -2.15%
2011-06-27 0 0.930 0.930 0.940 0.870 0.940 1,992,500 1,828,550 0.9177 0.756 0.756 0.764 0.707 0.764 2,452,466 0.7456 0.00%
2011-06-24 0 0.930 0.920 0.940 0.880 0.950 2,570,000 2,391,000 0.9304 0.756 0.747 0.764 0.715 0.772 3,163,281 0.7559 5.68%
2011-06-23 0 0.880 0.870 0.880 0.850 0.890 835,000 728,700 0.8727 0.715 0.707 0.715 0.691 0.723 1,027,758 0.7090 1.15%
2011-06-22 0 0.870 0.870 0.880 0.860 0.890 2,110,000 1,847,050 0.8754 0.707 0.707 0.715 0.699 0.723 2,597,090 0.7112 -1.14%
2011-06-21 0 0.880 0.870 0.880 0.870 0.910 5,030,000 4,445,000 0.8837 0.715 0.707 0.715 0.707 0.739 6,191,168 0.7180 0.00%
2011-06-20 0 0.880 0.870 0.880 0.850 0.920 3,008,750 2,642,512 0.8783 0.715 0.707 0.715 0.691 0.747 3,703,315 0.7136 -5.38%
2011-06-17 0 0.930 0.930 0.940 0.910 0.940 1,370,000 1,278,050 0.9329 0.756 0.756 0.764 0.739 0.764 1,686,262 0.7579 -2.11%
2011-06-16 0 0.950 0.940 0.950 0.930 0.960 1,130,000 1,069,900 0.9468 0.772 0.764 0.772 0.756 0.780 1,390,859 0.7692 -3.06%
2011-06-15 0 0.980 0.980 0.990 0.980 1.010 627,500 622,175 0.9915 0.796 0.796 0.804 0.796 0.821 772,357 0.8056 -2.00%
2011-06-14 0 1.000 0.990 1.000 0.940 1.020 1,550,000 1,542,650 0.9953 0.812 0.804 0.812 0.764 0.829 1,907,815 0.8086 5.26%
2011-06-13 0 0.950 0.950 0.960 0.930 0.960 955,000 897,800 0.9401 0.772 0.772 0.780 0.756 0.780 1,175,460 0.7638 -1.04%
2011-06-10 0 0.960 0.950 0.970 0.930 1.000 2,045,000 1,947,200 0.9522 0.780 0.772 0.788 0.756 0.812 2,517,085 0.7736 -3.03%
2011-06-09 0 0.990 0.990 1.000 0.960 1.040 4,705,000 4,631,800 0.9844 0.804 0.804 0.812 0.780 0.845 5,791,142 0.7998 -4.81%
2011-06-08 0 1.040 1.040 1.050 1.040 1.070 1,170,000 1,236,550 1.0569 0.845 0.845 0.853 0.845 0.869 1,440,093 0.8587 -2.80%
2011-06-07 0 1.070 1.060 1.080 1.050 1.100 1,560,000 1,662,550 1.0657 0.869 0.861 0.877 0.853 0.894 1,920,124 0.8659 -2.73%
2011-06-03 0 1.100 1.100 1.110 1.090 1.140 1,235,000 1,375,000 1.1134 0.894 0.894 0.902 0.886 0.926 1,520,098 0.9045 -3.51%
2011-06-02 0 1.140 1.130 1.140 1.110 1.150 1,515,000 1,712,400 1.1303 0.926 0.918 0.926 0.902 0.934 1,864,735 0.9183 -1.72%
2011-06-01 0 1.160 1.150 1.160 1.110 1.170 3,720,000 4,272,300 1.1485 0.942 0.934 0.942 0.902 0.951 4,578,756 0.9331 5.45%
2011-05-31 0 1.100 1.090 1.100 1.080 1.100 1,220,000 1,333,350 1.0929 0.894 0.886 0.894 0.877 0.894 1,501,635 0.8879 -0.90%
2011-05-30 0 1.110 1.100 1.110 1.060 1.130 2,610,000 2,878,350 1.1028 0.902 0.894 0.902 0.861 0.918 3,212,514 0.8960 3.74%
2011-05-27 0 1.070 1.070 1.080 1.050 1.150 10,985,000 11,810,400 1.0751 0.869 0.869 0.877 0.853 0.934 13,520,870 0.8735 -8.55%
2011-05-26 0 1.170 1.180 1.190 1.160 1.250 1,920,000 2,286,000 1.1906 0.951 0.959 0.967 0.942 1.016 2,363,229 0.9673 -5.65%
2011-05-25 0 1.240 1.220 1.240 1.220 1.250 2,190,000 2,695,850 1.2310 1.007 0.991 1.007 0.991 1.016 2,695,558 1.0001 0.00%
2011-05-24 0 1.240 1.240 1.250 1.200 1.250 2,215,000 2,718,200 1.2272 1.007 1.007 1.016 0.975 1.016 2,726,329 0.9970 3.33%
2011-05-23 0 1.200 1.190 1.200 1.150 1.200 1,896,980 2,250,527 1.1864 0.975 0.967 0.975 0.934 0.975 2,334,895 0.9639 -0.83%
2011-05-20 0 1.210 1.200 1.210 1.200 1.280 6,330,000 7,714,400 1.2187 0.983 0.975 0.983 0.975 1.040 7,791,271 0.9901 -4.72%
2011-05-19 0 1.270 1.270 1.280 1.260 1.320 2,880,000 3,701,675 1.2853 1.032 1.032 1.040 1.024 1.072 3,544,844 1.0442 -2.31%
2011-05-18 0 1.300 1.300 1.310 1.260 1.350 4,625,000 6,028,075 1.3034 1.056 1.056 1.064 1.024 1.097 5,692,674 1.0589 -2.99%
2011-05-17 0 1.340 1.330 1.340 1.340 1.380 2,085,479 2,811,372 1.3481 1.089 1.081 1.089 1.089 1.121 2,566,909 1.0952 -2.19%
2011-05-16 0 1.370 1.360 1.370 1.360 1.400 2,295,000 3,155,250 1.3748 1.113 1.105 1.113 1.105 1.137 2,824,797 1.1170 -4.20%
2011-05-13 0 1.430 1.420 1.430 1.410 1.440 1,206,250 1,712,275 1.4195 1.162 1.154 1.162 1.146 1.170 1,484,711 1.1533 2.14%
2011-05-12 0 1.400 1.390 1.400 1.390 1.440 2,960,000 4,163,150 1.4065 1.137 1.129 1.137 1.129 1.170 3,643,311 1.1427 -2.78%
2011-05-11 0 1.440 1.430 1.440 1.420 1.470 2,060,000 2,966,550 1.4401 1.170 1.162 1.170 1.154 1.194 2,535,548 1.1700 -0.48%
2011-05-09 0 1.470 1.460 1.470 1.450 1.530 7,875,000 11,607,550 1.4740 1.176 1.168 1.176 1.160 1.224 9,847,000 1.1788 -2.65%
2011-05-06 0 1.510 1.500 1.510 1.450 1.540 6,005,000 9,074,600 1.5112 1.208 1.200 1.208 1.160 1.232 7,508,728 1.2085 2.72%
2011-05-05 0 1.470 1.450 1.470 1.430 1.470 2,335,000 3,405,100 1.4583 1.176 1.160 1.176 1.144 1.176 2,919,714 1.1662 2.08%
2011-05-04 0 1.440 1.440 1.450 1.440 1.460 1,290,000 1,868,150 1.4482 1.152 1.152 1.160 1.152 1.168 1,613,032 1.1582 -0.69%
2011-05-03 0 1.450 1.440 1.450 1.440 1.490 2,475,000 3,630,050 1.4667 1.160 1.152 1.160 1.152 1.192 3,094,771 1.1730 -2.03%
2011-04-29 0 1.480 1.470 1.480 1.460 1.490 1,155,000 1,705,750 1.4768 1.184 1.176 1.184 1.168 1.192 1,444,227 1.1811 -0.67%
2011-04-28 0 1.490 1.480 1.490 1.480 1.540 3,700,000 5,587,750 1.5102 1.192 1.184 1.192 1.184 1.232 4,626,527 1.2078 -3.25%
2011-04-27 0 1.540 1.540 1.550 1.540 1.560 2,850,000 4,412,250 1.5482 1.232 1.232 1.240 1.232 1.248 3,563,676 1.2381 -0.65%
2011-04-26 0 1.550 1.540 1.550 1.520 1.600 2,490,000 3,890,950 1.5626 1.240 1.232 1.240 1.216 1.280 3,113,528 1.2497 0.65%
2011-04-21 0 1.540 1.530 1.540 1.520 1.580 1,780,000 2,732,200 1.5349 1.232 1.224 1.232 1.216 1.264 2,225,735 1.2275 -0.65%
2011-04-20 0 1.550 1.550 1.560 1.520 1.580 5,760,000 8,916,150 1.5479 1.240 1.240 1.248 1.216 1.264 7,202,377 1.2379 1.97%
2011-04-19 0 1.520 1.520 1.540 1.490 1.550 8,120,000 12,267,900 1.5108 1.216 1.216 1.232 1.192 1.240 10,153,351 1.2083 -2.56%
2011-04-18 0 1.560 1.550 1.560 1.550 1.620 5,285,000 8,413,050 1.5919 1.248 1.240 1.248 1.240 1.296 6,608,431 1.2731 -1.89%
2011-04-15 0 1.590 1.580 1.590 1.570 1.630 13,080,000 20,955,900 1.6021 1.272 1.264 1.272 1.256 1.304 16,355,398 1.2813 2.58%
2011-04-14 0 1.550 1.550 1.570 1.550 1.630 19,347,500 30,852,675 1.5947 1.240 1.240 1.256 1.240 1.304 24,192,360 1.2753 0.00%
2011-04-13 0 1.550 1.540 1.550 1.440 1.550 13,850,000 20,972,100 1.5142 1.240 1.232 1.240 1.152 1.240 17,318,216 1.2110 5.44%
2011-04-12 0 1.470 1.460 1.470 1.400 1.490 6,610,000 9,623,900 1.4560 1.176 1.168 1.176 1.120 1.192 8,265,228 1.1644 4.26%
2011-04-11 0 1.410 1.410 1.420 1.380 1.430 2,890,000 4,082,650 1.4127 1.128 1.128 1.136 1.104 1.144 3,613,693 1.1298 -0.70%
2011-04-08 0 1.420 1.420 1.430 1.400 1.450 3,120,000 4,455,650 1.4281 1.136 1.136 1.144 1.120 1.160 3,901,288 1.1421 0.00%
2011-04-07 0 1.420 1.410 1.420 1.410 1.430 1,590,000 2,251,900 1.4163 1.136 1.128 1.136 1.128 1.144 1,988,156 1.1327 0.71%
2011-04-06 0 1.410 1.400 1.410 1.400 1.470 3,495,000 4,991,650 1.4282 1.128 1.120 1.128 1.120 1.176 4,370,192 1.1422 -1.40%
2011-04-04 0 1.430 1.420 1.430 1.340 1.440 8,695,000 12,124,250 1.3944 1.144 1.136 1.144 1.072 1.152 10,872,339 1.1151 2.14%
2011-04-01 0 1.400 1.390 1.400 1.390 1.500 12,155,000 17,394,200 1.4310 1.120 1.112 1.120 1.112 1.200 15,198,767 1.1444 -6.67%
2011-03-31 0 1.500 1.490 1.500 1.480 1.530 2,200,800 3,307,276 1.5028 1.200 1.192 1.200 1.184 1.224 2,751,908 1.2018 -1.32%
2011-03-30 0 1.520 1.510 1.520 1.500 1.530 1,605,000 2,429,300 1.5136 1.216 1.208 1.216 1.200 1.224 2,006,912 1.2105 0.66%
2011-03-29 0 1.510 1.500 1.510 1.480 1.550 3,410,000 5,180,250 1.5191 1.208 1.200 1.208 1.184 1.240 4,263,907 1.2149 0.00%
2011-03-28 0 1.510 1.500 1.510 1.500 1.550 1,960,000 2,964,600 1.5126 1.208 1.200 1.208 1.200 1.240 2,450,809 1.2096 -2.58%
2011-03-25 0 1.550 1.540 1.550 1.510 1.550 5,150,000 7,911,700 1.5363 1.240 1.232 1.240 1.208 1.240 6,439,626 1.2286 2.65%
2011-03-24 0 1.510 1.500 1.510 1.500 1.550 3,270,000 4,975,250 1.5215 1.208 1.200 1.208 1.200 1.240 4,088,850 1.2168 0.67%
2011-03-23 0 1.500 1.500 1.510 1.500 1.580 6,730,000 10,353,750 1.5384 1.200 1.200 1.208 1.200 1.264 8,415,278 1.2304 -5.06%
2011-03-22 0 1.580 1.580 1.590 1.520 1.640 7,210,000 11,382,500 1.5787 1.264 1.264 1.272 1.216 1.312 9,015,476 1.2626 -1.25%
2011-03-21 0 1.600 1.590 1.600 1.490 1.630 9,120,000 14,460,150 1.5855 1.280 1.272 1.280 1.192 1.304 11,403,764 1.2680 8.84%
2011-03-18 0 1.470 1.460 1.470 1.460 1.490 2,065,000 3,043,550 1.4739 1.176 1.168 1.176 1.168 1.192 2,582,102 1.1787 2.08%
2011-03-17 0 1.440 1.430 1.440 1.430 1.470 6,920,000 10,028,000 1.4491 1.152 1.144 1.152 1.144 1.176 8,652,856 1.1589 -3.36%
2011-03-16 0 1.490 1.480 1.490 1.480 1.530 6,915,000 10,360,000 1.4982 1.192 1.184 1.192 1.184 1.224 8,646,604 1.1982 0.00%
2011-03-15 0 1.490 1.490 1.500 1.470 1.580 7,845,000 11,847,350 1.5102 1.192 1.192 1.200 1.176 1.264 9,809,488 1.2077 -4.49%
2011-03-14 0 1.560 1.560 1.580 1.560 1.600 4,195,000 6,639,400 1.5827 1.248 1.248 1.264 1.248 1.280 5,245,481 1.2657 -2.50%
2011-03-11 0 1.600 1.600 1.620 1.550 1.660 7,580,000 12,310,050 1.6240 1.280 1.280 1.296 1.240 1.328 9,478,128 1.2988 0.63%
2011-03-10 0 1.590 1.580 1.590 1.560 1.630 8,385,000 13,248,550 1.5800 1.272 1.264 1.272 1.248 1.304 10,484,711 1.2636 -2.45%
2011-03-09 0 1.630 1.620 1.630 1.600 1.680 8,355,000 13,655,750 1.6344 1.304 1.296 1.304 1.280 1.344 10,447,198 1.3071 -2.98%
2011-03-08 0 1.680 1.670 1.680 1.650 1.710 5,325,000 8,919,500 1.6750 1.344 1.336 1.344 1.320 1.368 6,658,448 1.3396 0.00%
2011-03-07 0 1.680 1.670 1.680 1.660 1.730 6,945,000 11,719,500 1.6875 1.344 1.336 1.344 1.328 1.384 8,684,116 1.3495 -2.33%
2011-03-04 0 1.720 1.710 1.720 1.640 1.750 10,625,730 17,955,728 1.6898 1.376 1.368 1.376 1.312 1.400 13,286,548 1.3514 -0.58%
2011-03-03 0 1.730 1.730 1.740 1.720 1.780 10,747,000 18,701,550 1.7402 1.384 1.384 1.392 1.376 1.424 13,438,186 1.3917 -2.26%
2011-03-02 0 1.770 1.760 1.770 1.700 1.790 12,525,000 22,007,150 1.7571 1.416 1.408 1.416 1.360 1.432 15,661,419 1.4052 2.31%
2011-03-01 0 1.730 1.720 1.730 1.700 1.790 9,375,000 16,365,950 1.7457 1.384 1.376 1.384 1.360 1.432 11,722,619 1.3961 -1.70%
2011-02-28 0 1.760 1.750 1.760 1.690 1.820 20,435,000 35,893,750 1.7565 1.408 1.400 1.408 1.352 1.456 25,552,184 1.4047 -0.56%
2011-02-25 0 1.770 1.760 1.770 1.530 1.770 43,242,500 73,120,750 1.6909 1.416 1.408 1.416 1.224 1.416 54,070,972 1.3523 15.69%
2011-02-24 0 1.530 1.530 1.540 1.440 1.600 18,110,000 27,826,300 1.5365 1.224 1.224 1.232 1.152 1.280 22,644,974 1.2288 4.08%
2011-02-23 0 1.470 1.460 1.470 1.450 1.640 31,798,000 48,027,170 1.5104 1.176 1.168 1.176 1.160 1.312 39,760,624 1.2079 -9.26%
2011-02-22 0 1.620 1.640 1.650 1.600 1.670 9,105,000 14,832,100 1.6290 1.296 1.312 1.320 1.280 1.336 11,385,008 1.3028 -3.57%
2011-02-21 0 1.680 1.680 1.690 1.610 1.700 9,397,500 15,679,300 1.6685 1.344 1.344 1.352 1.288 1.360 11,750,754 1.3343 1.82%
2011-02-18 0 1.650 1.640 1.650 1.630 1.710 13,570,000 22,742,150 1.6759 1.320 1.312 1.320 1.304 1.368 16,968,101 1.3403 -0.60%
2011-02-17 0 1.660 1.650 1.670 1.570 1.680 15,742,500 25,674,525 1.6309 1.328 1.320 1.336 1.256 1.344 19,684,622 1.3043 2.47%
2011-02-16 0 1.620 1.620 1.630 1.500 1.650 32,697,916 52,333,974 1.6005 1.296 1.296 1.304 1.200 1.320 40,885,890 1.2800 8.00%
2011-02-15 0 1.500 1.480 1.500 1.480 1.530 6,545,000 9,804,250 1.4980 1.200 1.184 1.200 1.184 1.224 8,183,951 1.1980 1.35%
2011-02-14 0 1.480 1.470 1.480 1.460 1.570 18,243,750 27,805,375 1.5241 1.184 1.176 1.184 1.168 1.256 22,812,217 1.2189 -2.63%
2011-02-11 0 1.520 1.520 1.530 1.340 1.530 34,786,000 50,513,720 1.4521 1.216 1.216 1.224 1.072 1.224 43,496,857 1.1613 12.59%
2011-02-10 0 1.350 1.340 1.350 1.350 1.370 5,882,500 7,986,775 1.3577 1.080 1.072 1.080 1.080 1.096 7,355,553 1.0858 -0.74%
2011-02-09 0 1.360 1.370 1.380 1.350 1.370 2,862,000 3,905,190 1.3645 1.088 1.096 1.104 1.080 1.096 3,578,681 1.0912 -0.73%
2011-02-08 0 1.370 1.360 1.370 1.350 1.370 2,225,000 3,022,100 1.3582 1.096 1.088 1.096 1.080 1.096 2,782,168 1.0862 0.74%
2011-02-07 0 1.360 1.350 1.380 1.350 1.400 2,275,000 3,108,200 1.3662 1.088 1.080 1.104 1.080 1.120 2,844,689 1.0926 -1.45%
2011-02-02 0 1.380 1.370 1.390 1.370 1.390 3,627,500 5,016,850 1.3830 1.104 1.096 1.112 1.096 1.112 4,535,872 1.1060 0.00%
2011-02-01 0 1.380 1.370 1.380 1.350 1.390 12,185,000 16,772,050 1.3765 1.104 1.096 1.104 1.080 1.112 15,236,279 1.1008 1.47%
2011-01-31 0 1.360 1.360 1.370 1.330 1.380 8,942,500 12,168,300 1.3607 1.088 1.088 1.096 1.064 1.104 11,181,816 1.0882 0.00%
2011-01-28 0 1.360 1.360 1.370 1.340 1.420 19,205,000 26,493,000 1.3795 1.088 1.088 1.096 1.072 1.136 24,014,176 1.1032 1.49%
2011-01-27 0 1.340 1.330 1.340 1.320 1.350 5,130,000 6,832,900 1.3319 1.072 1.064 1.072 1.056 1.080 6,414,617 1.0652 2.29%
2011-01-26 0 1.310 1.310 1.320 1.300 1.350 6,140,000 8,129,650 1.3240 1.048 1.048 1.056 1.040 1.080 7,677,534 1.0589 0.00%
2011-01-25 0 1.310 1.310 1.320 1.280 1.320 4,720,000 6,145,500 1.3020 1.048 1.048 1.056 1.024 1.056 5,901,948 1.0413 2.34%
2011-01-24 0 1.280 1.280 1.300 1.260 1.310 2,832,195 3,653,160 1.2899 1.024 1.024 1.040 1.008 1.048 3,541,413 1.0316 0.00%
2011-01-21 0 1.280 1.280 1.290 1.270 1.300 4,195,000 5,390,050 1.2849 1.024 1.024 1.032 1.016 1.040 5,245,481 1.0276 1.59%
2011-01-20 0 1.260 1.260 1.270 1.250 1.290 2,890,000 3,648,050 1.2623 1.008 1.008 1.016 1.000 1.032 3,613,693 1.0095 -1.56%
2011-01-19 0 1.280 1.270 1.280 1.260 1.310 3,905,000 5,015,900 1.2845 1.024 1.016 1.024 1.008 1.048 4,882,862 1.0272 -0.78%
2011-01-18 0 1.290 1.290 1.300 1.270 1.300 2,025,000 2,603,200 1.2855 1.032 1.032 1.040 1.016 1.040 2,532,086 1.0281 0.00%
2011-01-17 0 1.290 1.290 1.300 1.270 1.310 1,775,000 2,279,600 1.2843 1.032 1.032 1.040 1.016 1.048 2,219,483 1.0271 0.00%
2011-01-14 0 1.290 1.290 1.300 1.280 1.310 3,533,750 4,566,190 1.2922 1.032 1.032 1.040 1.024 1.048 4,418,646 1.0334 -2.27%
2011-01-13 0 1.320 1.310 1.330 1.300 1.340 2,600,000 3,417,950 1.3146 1.056 1.048 1.064 1.040 1.072 3,251,073 1.0513 -0.75%
2011-01-12 0 1.330 1.320 1.330 1.320 1.350 1,800,000 2,388,400 1.3269 1.064 1.056 1.064 1.056 1.080 2,250,743 1.0612 0.00%
2011-01-11 0 1.330 1.330 1.350 1.310 1.380 2,630,000 3,549,550 1.3496 1.064 1.064 1.080 1.048 1.104 3,288,585 1.0794 1.53%
2011-01-10 0 1.310 1.310 1.320 1.310 1.350 2,332,000 3,085,650 1.3232 1.048 1.048 1.056 1.048 1.080 2,915,962 1.0582 -2.24%
2011-01-07 0 1.340 1.330 1.340 1.330 1.360 2,240,000 3,010,150 1.3438 1.072 1.064 1.072 1.064 1.088 2,800,925 1.0747 -0.74%
2011-01-06 0 1.350 1.350 1.360 1.340 1.380 2,995,000 4,071,550 1.3594 1.080 1.080 1.088 1.072 1.104 3,744,986 1.0872 -1.46%
2011-01-05 0 1.370 1.360 1.370 1.360 1.450 8,160,000 11,477,600 1.4066 1.096 1.088 1.096 1.088 1.160 10,203,368 1.1249 -2.14%
2011-01-04 0 1.400 1.380 1.390 1.300 1.420 10,627,500 14,538,150 1.3680 1.120 1.104 1.112 1.040 1.136 13,288,761 1.0940 6.87%
2011-01-03 0 1.310 1.310 1.320 1.300 1.360 2,600,000 3,432,900 1.3203 1.048 1.048 1.056 1.040 1.088 3,251,073 1.0559 -3.68%
2010-12-31 0 1.360 1.350 1.360 1.300 1.380 4,485,385 6,046,304 1.3480 1.088 1.080 1.088 1.040 1.104 5,608,582 1.0780 5.43%
2010-12-30 0 1.290 1.290 1.300 1.270 1.300 2,265,000 2,910,050 1.2848 1.032 1.032 1.040 1.016 1.040 2,832,185 1.0275 0.00%
2010-12-29 0 1.290 1.280 1.300 1.280 1.300 1,605,000 2,076,550 1.2938 1.032 1.024 1.040 1.024 1.040 2,006,912 1.0347 -1.53%
2010-12-28 0 1.310 1.300 1.310 1.290 1.330 1,250,000 1,631,900 1.3055 1.048 1.040 1.048 1.032 1.064 1,563,016 1.0441 0.00%
2010-12-24 0 1.310 1.310 1.320 1.300 1.330 825,000 1,082,650 1.3123 1.048 1.048 1.056 1.040 1.064 1,031,590 1.0495 1.55%
2010-12-23 0 1.290 1.280 1.300 1.280 1.310 1,585,000 2,045,750 1.2907 1.032 1.024 1.040 1.024 1.048 1,981,904 1.0322 -1.53%
2010-12-22 0 1.310 1.300 1.310 1.290 1.350 2,905,000 3,822,850 1.3160 1.048 1.040 1.048 1.032 1.080 3,632,449 1.0524 -2.96%
2010-12-21 0 1.350 1.340 1.350 1.320 1.360 6,510,000 8,771,100 1.3473 1.080 1.072 1.080 1.056 1.088 8,140,187 1.0775 3.85%
2010-12-20 0 1.300 1.290 1.300 1.260 1.300 7,962,500 10,175,150 1.2779 1.040 1.032 1.040 1.008 1.040 9,956,411 1.0220 4.00%
2010-12-17 0 1.250 1.250 1.260 1.250 1.270 2,285,000 2,873,100 1.2574 1.000 1.000 1.008 1.000 1.016 2,857,193 1.0056 0.81%
2010-12-16 0 1.240 1.240 1.250 1.240 1.290 3,800,000 4,791,950 1.2610 0.992 0.992 1.000 0.992 1.032 4,751,568 1.0085 -2.36%
2010-12-15 0 1.270 1.270 1.280 1.260 1.290 3,215,000 4,098,100 1.2747 1.016 1.016 1.024 1.008 1.032 4,020,077 1.0194 -3.05%
2010-12-14 0 1.310 1.300 1.310 1.260 1.320 3,835,000 4,967,650 1.2953 1.048 1.040 1.048 1.008 1.056 4,795,333 1.0359 0.00%
2010-12-13 0 1.310 1.310 1.320 1.300 1.340 2,135,000 2,824,300 1.3229 1.048 1.048 1.056 1.040 1.072 2,669,631 1.0579 -0.76%
2010-12-10 0 1.320 1.310 1.320 1.290 1.340 4,363,500 5,734,325 1.3142 1.056 1.048 1.056 1.032 1.072 5,456,176 1.0510 0.00%
2010-12-09 0 1.320 1.320 1.330 1.310 1.370 4,752,500 6,326,900 1.3313 1.056 1.056 1.064 1.048 1.096 5,942,586 1.0647 -2.94%
2010-12-08 0 1.360 1.350 1.360 1.340 1.390 6,540,000 8,922,200 1.3643 1.088 1.080 1.088 1.072 1.112 8,177,699 1.0910 -0.73%
2010-12-07 0 1.370 1.370 1.390 1.340 1.420 5,507,500 7,639,750 1.3872 1.096 1.096 1.112 1.072 1.136 6,886,648 1.1094 0.74%
2010-12-06 0 1.360 1.350 1.360 1.350 1.430 4,762,500 6,586,675 1.3830 1.088 1.080 1.088 1.080 1.144 5,955,091 1.1061 -2.16%
2010-12-03 0 1.390 1.390 1.400 1.380 1.450 5,615,000 7,874,700 1.4024 1.112 1.112 1.120 1.104 1.160 7,021,067 1.1216 -4.14%
2010-12-02 0 1.450 1.440 1.450 1.420 1.480 15,120,000 21,898,050 1.4483 1.160 1.152 1.160 1.136 1.184 18,906,240 1.1582 0.69%
2010-12-01 0 1.440 1.430 1.440 1.350 1.450 20,850,000 29,470,425 1.4134 1.152 1.144 1.152 1.080 1.160 26,071,105 1.1304 5.88%
2010-11-30 0 1.360 1.360 1.370 1.330 1.410 15,531,250 21,259,338 1.3688 1.088 1.088 1.096 1.064 1.128 19,420,473 1.0947 3.03%
2010-11-29 0 1.320 1.320 1.330 1.210 1.340 14,991,000 19,467,610 1.2986 1.056 1.056 1.064 0.968 1.072 18,744,937 1.0386 10.92%
2010-11-26 0 1.190 1.190 1.200 1.170 1.220 2,055,000 2,446,050 1.1903 0.952 0.952 0.960 0.936 0.976 2,569,598 0.9519 -1.65%
2010-11-25 0 1.210 1.210 1.220 1.200 1.220 1,435,000 1,734,100 1.2084 0.968 0.968 0.976 0.960 0.976 1,794,342 0.9664 1.68%
2010-11-24 0 1.190 1.180 1.190 1.180 1.240 4,030,000 4,844,250 1.2020 0.952 0.944 0.952 0.944 0.992 5,039,163 0.9613 0.00%
2010-11-23 0 1.190 1.180 1.190 1.190 1.260 4,050,000 4,889,450 1.2073 0.952 0.944 0.952 0.952 1.008 5,064,172 0.9655 -4.03%
2010-11-22 0 1.240 1.240 1.250 1.220 1.270 1,607,500 1,995,950 1.2416 0.992 0.992 1.000 0.976 1.016 2,010,038 0.9930 -0.80%
2010-11-19 0 1.250 1.250 1.260 1.160 1.330 14,175,000 17,328,050 1.2224 1.000 1.000 1.008 0.928 1.064 17,724,600 0.9776 -3.10%
2010-11-18 0 1.290 1.280 1.300 1.260 1.330 3,695,000 4,767,350 1.2902 1.032 1.024 1.040 1.008 1.064 4,620,275 1.0318 2.38%
2010-11-17 0 1.260 1.260 1.270 1.250 1.320 6,245,000 8,024,800 1.2850 1.008 1.008 1.016 1.000 1.056 7,808,827 1.0277 -5.26%
2010-11-16 0 1.330 1.320 1.330 1.300 1.360 4,352,500 5,789,788 1.3302 1.064 1.056 1.064 1.040 1.088 5,442,421 1.0638 1.53%
2010-11-15 0 1.310 1.310 1.320 1.300 1.380 6,356,250 8,429,888 1.3262 1.048 1.048 1.056 1.040 1.104 7,947,936 1.0606 -4.38%
2010-11-12 0 1.370 1.360 1.370 1.350 1.460 12,063,750 16,821,200 1.3944 1.096 1.088 1.096 1.080 1.168 15,084,667 1.1151 -6.16%
2010-11-11 0 1.460 1.460 1.470 1.450 1.520 8,135,000 12,077,250 1.4846 1.168 1.168 1.176 1.160 1.216 10,172,108 1.1873 -2.67%
2010-11-10 0 1.500 1.490 1.500 1.460 1.580 21,985,000 33,325,425 1.5158 1.200 1.192 1.200 1.168 1.264 27,490,324 1.2123 0.00%
2010-11-09 0 1.500 1.490 1.500 1.350 1.510 22,629,500 32,518,720 1.4370 1.200 1.192 1.200 1.080 1.208 28,296,215 1.1492 8.70%
2010-11-08 0 1.380 1.370 1.380 1.310 1.400 13,927,502 18,999,465 1.3642 1.104 1.096 1.104 1.048 1.120 17,415,126 1.0910 2.22%
2010-11-05 0 1.350 1.350 1.360 1.350 1.410 9,482,500 12,985,750 1.3694 1.080 1.080 1.088 1.080 1.128 11,857,039 1.0952 -3.57%
2010-11-04 0 1.400 1.390 1.400 1.330 1.410 21,655,000 29,902,925 1.3809 1.120 1.112 1.120 1.064 1.128 27,077,688 1.1043 5.26%
2010-11-03 0 1.330 1.320 1.330 1.310 1.380 12,765,000 17,141,150 1.3428 1.064 1.056 1.064 1.048 1.104 15,961,518 1.0739 -2.21%
2010-11-02 0 1.360 1.360 1.370 1.310 1.440 47,082,500 64,595,338 1.3720 1.088 1.088 1.096 1.048 1.152 58,872,557 1.0972 0.74%
2010-11-01 0 1.350 1.340 1.350 1.230 1.400 98,063,501 128,251,639 1.3078 1.080 1.072 1.080 0.984 1.120 122,619,849 1.0459 15.38%
2010-10-29 0 1.170 1.160 1.170 1.070 1.170 7,897,500 9,030,200 1.1434 0.936 0.928 0.936 0.856 0.936 9,875,134 0.9144 4.46%
2010-10-28 0 1.120 1.110 1.120 1.110 1.130 1,475,000 1,646,900 1.1165 0.896 0.888 0.896 0.888 0.904 1,844,359 0.8929 0.90%
2010-10-27 0 1.110 1.110 1.120 1.080 1.170 11,663,750 13,018,113 1.1161 0.888 0.888 0.896 0.864 0.936 14,584,501 0.8926 -1.77%
2010-10-26 0 1.130 1.120 1.130 1.050 1.160 16,458,000 18,226,940 1.1075 0.904 0.896 0.904 0.840 0.928 20,579,293 0.8857 6.60%
2010-10-25 0 1.060 1.050 1.060 1.010 1.080 14,436,250 15,119,200 1.0473 0.848 0.840 0.848 0.808 0.864 18,051,271 0.8376 3.92%
2010-10-22 0 1.020 1.020 1.030 1.010 1.060 9,740,000 10,126,200 1.0397 0.816 0.816 0.824 0.808 0.848 12,179,020 0.8314 2.00%
2010-10-21 0 1.000 1.000 1.010 0.990 1.010 1,490,000 1,492,200 1.0015 0.800 0.800 0.808 0.792 0.808 1,863,115 0.8009 1.01%
2010-10-20 0 0.990 0.990 1.010 0.970 1.010 2,095,000 2,077,650 0.9917 0.792 0.792 0.808 0.776 0.808 2,619,615 0.7931 -1.98%
2010-10-19 0 1.010 1.010 1.020 1.010 1.030 1,910,000 1,948,150 1.0200 0.808 0.808 0.816 0.808 0.824 2,388,288 0.8157 -0.98%
2010-10-18 0 1.020 1.010 1.030 1.010 1.040 1,620,000 1,654,050 1.0210 0.816 0.808 0.824 0.808 0.832 2,025,669 0.8165 -1.92%
2010-10-15 0 1.040 1.030 1.050 1.010 1.040 4,155,000 4,255,950 1.0243 0.832 0.824 0.840 0.808 0.832 5,195,465 0.8192 0.00%
2010-10-14 0 1.040 1.020 1.040 1.010 1.040 3,471,250 3,548,113 1.0221 0.832 0.816 0.832 0.808 0.832 4,340,495 0.8174 4.00%
2010-10-13 0 1.000 1.000 1.010 1.000 1.050 4,627,500 4,741,225 1.0246 0.800 0.800 0.808 0.800 0.840 5,786,285 0.8194 -3.85%
2010-10-12 0 1.040 1.030 1.040 1.020 1.050 5,373,750 5,562,613 1.0351 0.832 0.824 0.832 0.816 0.840 6,719,405 0.8278 0.00%
2010-10-11 0 1.040 1.030 1.040 1.020 1.080 13,175,000 13,862,750 1.0522 0.832 0.824 0.832 0.816 0.864 16,474,188 0.8415 -0.95%
2010-10-08 0 1.050 1.030 1.050 0.990 1.050 16,682,500 17,177,650 1.0297 0.840 0.824 0.840 0.792 0.840 20,860,010 0.8235 3.96%
2010-10-07 0 1.010 0.990 1.010 0.990 1.030 6,045,000 6,062,500 1.0029 0.808 0.792 0.808 0.792 0.824 7,558,745 0.8021 0.00%
2010-10-06 0 1.010 1.000 1.010 0.950 1.030 18,485,000 18,284,700 0.9892 0.808 0.800 0.808 0.760 0.824 23,113,879 0.7911 6.32%
2010-10-05 0 0.950 0.950 0.960 0.950 1.000 4,005,000 3,908,050 0.9758 0.760 0.760 0.768 0.760 0.800 5,007,903 0.7804 -4.04%
2010-10-04 0 0.990 0.980 0.990 0.900 0.990 11,097,500 10,418,325 0.9388 0.792 0.784 0.792 0.720 0.792 13,876,455 0.7508 11.24%
2010-09-30 0 0.890 0.870 0.890 0.880 0.890 790,000 695,550 0.8804 0.712 0.696 0.712 0.704 0.712 987,826 0.7041 1.14%
2010-09-29 0 0.880 0.880 0.890 0.880 0.890 345,000 304,350 0.8822 0.704 0.704 0.712 0.704 0.712 431,392 0.7055 -2.22%
2010-09-28 0 0.900 0.880 0.900 0.880 0.900 545,000 485,050 0.8900 0.720 0.704 0.720 0.704 0.720 681,475 0.7118 0.00%
2010-09-27 0 0.900 0.880 0.900 0.890 0.910 1,180,000 1,058,600 0.8971 0.720 0.704 0.720 0.712 0.728 1,475,487 0.7175 0.00%
2010-09-24 0 0.900 0.880 0.900 0.870 0.910 362,500 321,550 0.8870 0.720 0.704 0.720 0.696 0.728 453,275 0.7094 1.12%
2010-09-22 0 0.890 0.880 0.890 0.880 0.900 355,000 314,300 0.8854 0.712 0.704 0.712 0.704 0.720 443,897 0.7080 -2.20%
2010-09-21 0 0.910 0.880 0.910 0.890 0.910 290,000 258,200 0.8903 0.728 0.704 0.728 0.712 0.728 362,620 0.7120 2.25%
2010-09-20 0 0.890 0.880 0.890 0.890 0.910 1,130,000 1,008,750 0.8927 0.712 0.704 0.712 0.712 0.728 1,412,966 0.7139 -1.11%
2010-09-17 0 0.900 0.890 0.900 0.890 0.910 1,410,000 1,266,150 0.8980 0.720 0.712 0.720 0.712 0.728 1,763,082 0.7181 -1.10%
2010-09-16 0 0.910 0.900 0.910 0.870 0.920 4,745,000 4,263,200 0.8985 0.728 0.720 0.728 0.696 0.736 5,933,208 0.7185 -1.09%
2010-09-15 0 0.920 0.900 0.920 0.900 0.920 1,090,000 982,850 0.9017 0.736 0.720 0.736 0.720 0.736 1,362,950 0.7211 1.10%
2010-09-14 0 0.910 0.900 0.910 0.890 0.920 1,740,000 1,575,150 0.9053 0.728 0.720 0.728 0.712 0.736 2,175,718 0.7240 -1.09%
2010-09-13 0 0.920 0.910 0.920 0.900 0.930 2,475,000 2,255,250 0.9112 0.736 0.728 0.736 0.720 0.744 3,094,771 0.7287 2.22%
2010-09-10 0 0.900 0.890 0.900 0.890 0.900 875,000 785,150 0.8973 0.720 0.712 0.720 0.712 0.720 1,094,111 0.7176 0.00%
2010-09-09 0 0.900 0.900 0.910 0.900 0.930 2,935,000 2,676,100 0.9118 0.720 0.720 0.728 0.720 0.744 3,669,961 0.7292 0.00%
2010-09-08 0 0.900 0.900 0.910 0.890 0.920 1,505,000 1,362,500 0.9053 0.720 0.720 0.728 0.712 0.736 1,881,871 0.7240 -1.10%
2010-09-07 0 0.910 0.910 0.920 0.880 0.920 1,160,000 1,053,250 0.9080 0.728 0.728 0.736 0.704 0.736 1,450,479 0.7261 3.41%
2010-09-06 0 0.880 0.880 0.890 0.880 0.920 6,420,000 5,806,800 0.9045 0.704 0.704 0.712 0.704 0.736 8,027,650 0.7233 -1.12%
2010-09-03 0 0.910 0.900 0.920 0.870 0.910 4,815,000 4,305,150 0.8941 0.712 0.704 0.720 0.680 0.712 6,156,035 0.6993 5.81%
2010-09-02 0 0.860 0.850 0.870 0.860 0.870 860,000 739,900 0.8603 0.673 0.665 0.680 0.673 0.680 1,099,520 0.6729 0.00%
2010-09-01 0 0.860 0.860 0.880 0.860 0.870 365,000 314,650 0.8621 0.673 0.673 0.688 0.673 0.680 466,657 0.6743 1.18%
2010-08-31 0 0.850 0.850 0.870 0.850 0.860 5,037,500 4,289,825 0.8516 0.665 0.665 0.680 0.665 0.673 6,440,504 0.6661 -2.30%
2010-08-30 0 0.870 0.860 0.880 0.850 0.870 1,370,000 1,180,850 0.8619 0.680 0.673 0.688 0.665 0.680 1,751,561 0.6742 2.35%
2010-08-27 0 0.850 0.840 0.850 0.840 0.860 2,050,000 1,751,600 0.8544 0.665 0.657 0.665 0.657 0.673 2,620,949 0.6683 -1.16%
2010-08-26 0 0.860 0.860 0.870 0.860 0.880 1,885,000 1,635,600 0.8677 0.673 0.673 0.680 0.673 0.688 2,409,995 0.6787 -2.27%
2010-08-25 0 0.880 0.880 0.890 0.880 0.940 3,945,000 3,541,200 0.8976 0.688 0.688 0.696 0.688 0.735 5,043,729 0.7021 -3.30%
2010-08-24 0 0.910 0.910 0.920 0.900 0.960 2,963,750 2,750,500 0.9280 0.712 0.712 0.720 0.704 0.751 3,789,190 0.7259 -5.21%
2010-08-23 0 0.960 0.940 0.970 0.940 0.980 5,897,500 5,698,425 0.9662 0.751 0.735 0.759 0.735 0.767 7,540,024 0.7558 1.05%
2010-08-20 0 0.950 0.950 0.960 0.890 0.960 3,912,500 3,621,625 0.9257 0.743 0.743 0.751 0.696 0.751 5,002,178 0.7240 6.74%
2010-08-19 0 0.890 0.880 0.890 0.880 0.900 680,000 604,050 0.8883 0.696 0.688 0.696 0.688 0.704 869,388 0.6948 0.00%
2010-08-18 0 0.890 0.880 0.890 0.880 0.900 330,000 293,650 0.8898 0.696 0.688 0.696 0.688 0.704 421,909 0.6960 0.00%
2010-08-17 0 0.890 0.880 0.890 0.880 0.900 930,000 825,400 0.8875 0.696 0.688 0.696 0.688 0.704 1,189,016 0.6942 -2.20%
2010-08-16 0 0.910 0.890 0.910 0.890 0.910 900,000 805,500 0.8950 0.712 0.696 0.712 0.696 0.712 1,150,661 0.7000 0.00%
2010-08-13 0 0.910 0.900 0.910 0.900 0.910 320,000 288,900 0.9028 0.712 0.704 0.712 0.704 0.712 409,124 0.7061 1.11%
2010-08-12 0 0.900 0.900 0.910 0.880 0.900 660,000 592,800 0.8982 0.704 0.704 0.712 0.688 0.704 843,818 0.7025 0.00%
2010-08-11 0 0.900 0.890 0.910 0.880 0.910 830,000 745,700 0.8984 0.704 0.696 0.712 0.688 0.712 1,061,165 0.7027 1.12%
2010-08-10 0 0.890 0.890 0.910 0.880 0.910 1,210,000 1,077,900 0.8908 0.696 0.696 0.712 0.688 0.712 1,546,999 0.6968 -2.20%
2010-08-09 0 0.910 0.890 0.910 0.880 0.920 2,340,000 2,084,400 0.8908 0.712 0.696 0.712 0.688 0.720 2,991,718 0.6967 -1.09%
2010-08-06 0 0.920 0.910 0.930 0.920 0.940 1,280,000 1,189,550 0.9293 0.720 0.712 0.727 0.720 0.735 1,636,495 0.7269 -2.13%
2010-08-05 0 0.940 0.940 0.950 0.900 0.940 3,950,000 3,650,850 0.9243 0.735 0.735 0.743 0.704 0.735 5,050,122 0.7229 5.62%
2010-08-04 0 0.890 0.890 0.900 0.890 0.930 663,750 601,550 0.9063 0.696 0.696 0.704 0.696 0.727 848,612 0.7089 -3.26%
2010-08-03 0 0.920 0.910 0.920 0.880 0.920 2,010,000 1,803,250 0.8971 0.720 0.712 0.720 0.688 0.720 2,569,809 0.7017 3.37%
2010-08-02 0 0.890 0.890 0.900 0.890 0.910 2,035,000 1,831,600 0.9000 0.696 0.696 0.704 0.696 0.712 2,601,772 0.7040 -1.11%
2010-07-30 0 0.900 0.890 0.900 0.890 0.930 4,790,000 4,338,850 0.9058 0.704 0.696 0.704 0.696 0.727 6,124,072 0.7085 -4.26%
2010-07-29 0 0.940 0.930 0.940 0.910 0.940 4,402,500 4,077,625 0.9262 0.735 0.727 0.735 0.712 0.735 5,628,649 0.7244 0.00%
2010-07-28 0 0.940 0.920 0.930 0.880 0.960 21,132,500 19,607,450 0.9278 0.735 0.720 0.727 0.688 0.751 27,018,152 0.7257 9.30%
2010-07-27 0 0.860 0.850 0.860 0.780 0.860 8,392,500 6,926,925 0.8254 0.673 0.665 0.673 0.610 0.673 10,729,911 0.6456 10.26%
2010-07-26 0 0.780 0.780 0.790 0.750 0.780 2,780,000 2,130,250 0.7663 0.610 0.610 0.618 0.587 0.610 3,554,263 0.5994 5.41%
2010-07-23 0 0.740 0.740 0.750 0.740 0.760 591,250 443,288 0.7497 0.579 0.579 0.587 0.579 0.594 755,920 0.5864 0.00%
2010-07-22 0 0.740 0.730 0.760 0.740 0.750 365,000 272,850 0.7475 0.579 0.571 0.594 0.579 0.587 466,657 0.5847 -1.33%
2010-07-21 0 0.750 0.720 0.750 0.750 0.750 230,000 172,500 0.7500 0.587 0.563 0.587 0.587 0.587 294,058 0.5866 0.00%
2010-07-20 0 0.750 0.720 0.750 - - 0 0 - 0.587 0.563 0.587 - - 0 - 0.00%
2010-07-19 0 0.750 0.730 0.750 0.720 0.750 45,000 32,550 0.7233 0.587 0.571 0.587 0.563 0.587 57,533 0.5658 2.74%
2010-07-16 0 0.730 0.720 0.730 0.730 0.730 10,000 7,300 0.7300 0.571 0.563 0.571 0.571 0.571 12,785 0.5710 -2.67%
2010-07-15 0 0.750 0.740 0.750 0.730 0.760 230,000 170,450 0.7411 0.587 0.579 0.587 0.571 0.594 294,058 0.5796 -1.32%
2010-07-14 0 0.760 0.730 0.760 0.730 0.760 135,000 100,500 0.7444 0.594 0.571 0.594 0.571 0.594 172,599 0.5823 0.00%
2010-07-13 0 0.760 0.730 0.760 - - 0 0 - 0.594 0.571 0.594 - - 0 - 0.00%
2010-07-12 0 0.760 0.740 0.760 0.750 0.760 425,000 318,850 0.7502 0.594 0.579 0.594 0.587 0.594 543,368 0.5868 1.33%
2010-07-09 0 0.750 0.730 0.760 0.730 0.750 633,750 468,850 0.7398 0.587 0.571 0.594 0.571 0.587 810,257 0.5786 2.74%
2010-07-08 0 0.730 0.700 0.730 0.700 0.730 15,000 10,800 0.7200 0.571 0.548 0.571 0.548 0.571 19,178 0.5632 1.39%
2010-07-07 0 0.720 0.690 0.730 0.700 0.720 440,000 313,200 0.7118 0.563 0.540 0.571 0.548 0.563 562,545 0.5568 1.41%
2010-07-06 0 0.710 0.680 0.720 - - 0 0 - 0.555 0.532 0.563 - - 0 - 0.00%
2010-07-05 0 0.710 0.680 0.720 - - 0 0 - 0.555 0.532 0.563 - - 0 - 0.00%
2010-07-02 0 0.710 0.680 0.710 0.690 0.710 70,000 48,900 0.6986 0.555 0.532 0.555 0.540 0.555 89,496 0.5464 1.43%
2010-06-30 0 0.700 0.680 0.710 - - 0 0 - 0.548 0.532 0.555 - - 0 - 0.00%
2010-06-29 0 0.700 0.670 0.710 0.700 0.710 300,000 211,000 0.7033 0.548 0.524 0.555 0.548 0.555 383,554 0.5501 0.00%
2010-06-28 0 0.700 0.690 0.700 0.700 0.710 585,000 411,500 0.7034 0.548 0.540 0.548 0.548 0.555 747,929 0.5502 -2.78%
2010-06-25 0 0.720 0.700 0.720 0.690 0.730 970,000 681,700 0.7028 0.563 0.548 0.563 0.540 0.571 1,240,157 0.5497 0.00%
2010-06-24 0 0.720 0.710 0.720 0.620 0.720 8,525,000 5,691,750 0.6677 0.563 0.555 0.563 0.485 0.563 10,899,314 0.5222 -4.00%
2010-06-23 0 0.750 0.740 0.750 0.740 0.750 250,000 185,100 0.7404 0.587 0.579 0.587 0.579 0.587 319,628 0.5791 0.00%
2010-06-22 0 0.750 0.740 0.750 0.750 0.760 555,000 417,550 0.7523 0.587 0.579 0.587 0.587 0.594 709,574 0.5885 0.00%
2010-06-21 0 0.750 0.750 0.760 0.750 0.750 225,000 168,750 0.7500 0.587 0.587 0.594 0.587 0.587 287,665 0.5866 1.35%
2010-06-18 0 0.740 0.740 0.750 0.740 0.750 190,000 141,500 0.7447 0.579 0.579 0.587 0.579 0.587 242,917 0.5825 -2.63%
2010-06-17 0 0.760 0.750 0.760 0.740 0.760 345,000 257,400 0.7461 0.594 0.587 0.594 0.579 0.594 441,087 0.5836 2.70%
2010-06-15 0 0.740 0.740 0.750 0.730 0.800 370,000 277,400 0.7497 0.579 0.579 0.587 0.571 0.626 473,049 0.5864 0.00%
2010-06-14 0 0.740 0.740 0.780 - - 0 0 - 0.579 0.579 0.610 - - 0 - 0.00%
2010-06-11 0 0.740 0.740 0.750 0.740 0.750 695,000 519,000 0.7468 0.579 0.579 0.587 0.579 0.587 888,566 0.5841 -1.33%
2010-06-10 0 0.750 0.740 0.780 0.720 0.750 200,000 147,000 0.7350 0.587 0.579 0.610 0.563 0.587 255,702 0.5749 1.35%
2010-06-09 0 0.740 0.740 0.770 0.740 0.740 20,000 14,800 0.7400 0.579 0.579 0.602 0.579 0.579 25,570 0.5788 0.00%
2010-06-08 0 0.740 0.740 0.760 0.740 0.740 47,500 35,025 0.7374 0.579 0.579 0.594 0.579 0.579 60,729 0.5767 -1.33%
2010-06-07 0 0.750 0.740 0.750 0.750 0.760 370,000 279,100 0.7543 0.587 0.579 0.587 0.587 0.594 473,049 0.5900 -5.06%
2010-06-04 0 0.790 0.780 0.800 0.790 0.800 422,500 336,750 0.7970 0.618 0.610 0.626 0.618 0.626 540,171 0.6234 -1.25%
2010-06-03 0 0.800 0.770 0.800 0.760 0.800 1,440,000 1,120,800 0.7783 0.626 0.602 0.626 0.594 0.626 1,841,057 0.6088 11.11%
2010-06-02 0 0.720 0.710 0.760 0.700 0.760 495,000 353,300 0.7137 0.563 0.555 0.594 0.548 0.594 632,863 0.5583 0.00%
2010-06-01 0 0.720 0.720 0.750 0.720 0.770 1,120,000 852,350 0.7610 0.563 0.563 0.587 0.563 0.602 1,431,933 0.5952 0.00%
2010-05-31 0 0.720 0.710 0.770 0.710 0.760 475,000 347,500 0.7316 0.563 0.555 0.602 0.555 0.594 607,293 0.5722 0.00%
2010-05-28 0 0.720 0.720 0.750 0.710 0.720 450,000 321,000 0.7133 0.563 0.563 0.587 0.555 0.563 575,330 0.5579 1.41%
2010-05-27 0 0.710 0.710 0.750 0.690 0.750 575,000 411,300 0.7153 0.555 0.555 0.587 0.540 0.587 735,144 0.5595 5.97%
2010-05-26 0 0.670 0.660 0.700 0.670 0.720 385,000 263,150 0.6835 0.524 0.516 0.548 0.524 0.563 492,227 0.5346 -1.47%
2010-05-25 0 0.680 0.680 0.700 0.660 0.750 1,890,000 1,337,450 0.7076 0.532 0.532 0.548 0.516 0.587 2,416,387 0.5535 -9.33%
2010-05-24 0 0.750 0.750 0.800 0.740 0.770 325,000 243,800 0.7502 0.587 0.587 0.626 0.579 0.602 415,516 0.5867 0.00%
2010-05-20 0 0.750 0.730 0.750 0.750 0.780 1,400,000 1,082,050 0.7729 0.587 0.571 0.587 0.587 0.610 1,789,917 0.6045 -3.85%
2010-05-19 0 0.780 0.760 0.790 0.780 0.780 670,000 522,600 0.7800 0.610 0.594 0.618 0.610 0.610 856,603 0.6101 0.00%
2010-05-18 0 0.780 0.770 0.800 0.780 0.800 805,000 629,900 0.7825 0.610 0.602 0.626 0.610 0.626 1,029,202 0.6120 -1.27%
2010-05-17 0 0.790 0.790 0.810 0.790 0.810 930,000 739,400 0.7951 0.618 0.618 0.634 0.618 0.634 1,189,016 0.6219 -3.66%
2010-05-14 0 0.820 0.800 0.820 0.780 0.850 1,150,000 933,450 0.8117 0.641 0.626 0.641 0.610 0.665 1,470,289 0.6349 3.80%
2010-05-13 0 0.790 0.790 0.800 0.780 0.800 345,000 272,250 0.7891 0.618 0.618 0.626 0.610 0.626 441,087 0.6172 1.28%
2010-05-12 0 0.780 0.780 0.800 0.780 0.800 1,310,000 1,022,550 0.7806 0.610 0.610 0.626 0.610 0.626 1,674,851 0.6105 -1.27%
2010-05-11 0 0.790 0.780 0.790 0.790 0.800 475,000 376,250 0.7921 0.618 0.610 0.618 0.618 0.626 607,293 0.6196 -2.47%
2010-05-10 0 0.810 0.780 0.810 0.770 0.810 1,347,500 1,076,475 0.7989 0.634 0.610 0.634 0.602 0.634 1,722,795 0.6248 2.53%
2010-05-07 0 0.790 0.790 0.800 0.780 0.790 197,000 154,260 0.7830 0.618 0.618 0.626 0.610 0.618 251,867 0.6125 1.28%
2010-05-06 0 0.780 0.780 0.810 0.780 0.820 1,895,000 1,500,550 0.7918 0.610 0.610 0.634 0.610 0.641 2,422,780 0.6194 -3.70%
2010-05-05 0 0.810 0.810 0.820 0.800 0.830 1,377,500 1,121,800 0.8144 0.634 0.634 0.641 0.626 0.649 1,761,150 0.6370 -2.41%
2010-05-04 0 0.830 0.830 0.840 0.830 0.840 1,371,250 1,141,338 0.8323 0.649 0.649 0.657 0.649 0.657 1,753,159 0.6510 1.22%
2010-05-03 0 0.820 0.820 0.830 0.800 0.820 3,460,000 2,791,600 0.8068 0.641 0.641 0.649 0.626 0.641 4,423,651 0.6311 2.50%
2010-04-30 0 0.800 0.800 0.810 0.800 0.800 160,000 128,000 0.8000 0.626 0.626 0.634 0.626 0.626 204,562 0.6257 -1.23%
2010-04-29 0 0.810 0.800 0.820 0.790 0.810 1,740,000 1,397,200 0.8030 0.634 0.626 0.641 0.618 0.634 2,224,611 0.6281 1.25%
2010-04-28 0 0.800 0.800 0.810 0.800 0.800 2,550,000 2,042,000 0.8008 0.626 0.626 0.634 0.626 0.626 3,260,205 0.6263 0.00%
2010-04-27 0 0.800 0.800 0.810 0.800 0.810 675,000 541,900 0.8028 0.626 0.626 0.634 0.626 0.634 862,996 0.6279 -2.44%
2010-04-26 0 0.820 0.820 0.840 0.810 0.830 1,972,000 1,621,490 0.8223 0.641 0.641 0.657 0.634 0.649 2,521,225 0.6431 3.80%
2010-04-23 0 0.790 0.790 0.800 0.790 0.800 863,750 687,950 0.7965 0.618 0.618 0.626 0.618 0.626 1,104,315 0.6230 -1.25%
2010-04-22 0 0.800 0.800 0.810 0.780 0.790 45,000 35,300 0.7844 0.626 0.626 0.634 0.610 0.618 57,533 0.6136 0.00%
2010-04-21 0 0.800 0.790 0.800 0.800 0.810 532,000 425,750 0.8003 0.626 0.618 0.626 0.626 0.634 680,168 0.6259 0.00%
2010-04-20 0 0.800 0.800 0.820 0.800 0.800 281,250 224,950 0.7998 0.626 0.626 0.641 0.626 0.626 359,581 0.6256 0.00%
2010-04-19 0 0.800 0.800 0.810 0.780 0.800 775,000 617,650 0.7970 0.626 0.626 0.634 0.610 0.626 990,847 0.6234 0.00%
2010-04-16 0 0.800 0.790 0.800 0.790 0.800 370,000 295,200 0.7978 0.626 0.618 0.626 0.618 0.626 473,049 0.6240 0.00%
2010-04-15 0 0.800 0.800 0.810 0.790 0.810 245,000 196,250 0.8010 0.626 0.626 0.634 0.618 0.634 313,235 0.6265 1.27%
2010-04-14 0 0.790 0.790 0.800 0.770 0.810 1,130,000 898,188 0.7949 0.618 0.618 0.626 0.602 0.634 1,444,718 0.6217 -2.47%
2010-04-13 0 0.810 0.800 0.820 0.810 0.810 180,000 145,800 0.8100 0.634 0.626 0.641 0.634 0.634 230,132 0.6335 0.00%
2010-04-12 0 0.810 0.800 0.810 0.800 0.850 1,350,000 1,107,250 0.8202 0.634 0.626 0.634 0.626 0.665 1,725,991 0.6415 -3.57%
2010-04-09 0 0.840 0.830 0.840 0.830 0.840 1,845,000 1,546,050 0.8380 0.657 0.649 0.657 0.649 0.657 2,358,854 0.6554 0.00%
2010-04-08 0 0.840 0.820 0.840 0.800 0.840 1,151,250 947,175 0.8227 0.657 0.641 0.657 0.626 0.657 1,471,887 0.6435 1.20%
2010-04-07 0 0.830 0.830 0.840 0.820 0.860 3,430,000 2,862,500 0.8345 0.649 0.649 0.657 0.641 0.673 4,385,296 0.6527 3.75%
2010-04-01 0 0.800 0.790 0.800 0.750 0.820 3,726,500 2,907,760 0.7803 0.626 0.618 0.626 0.587 0.641 4,764,375 0.6103 9.59%
2010-03-31 0 0.730 0.730 0.740 0.730 0.760 1,540,000 1,140,600 0.7406 0.571 0.571 0.579 0.571 0.594 1,968,908 0.5793 -2.67%
2010-03-30 0 0.750 0.740 0.760 0.740 0.750 605,000 450,550 0.7447 0.587 0.579 0.594 0.579 0.587 773,500 0.5825 0.00%
2010-03-29 0 0.750 0.750 0.760 0.730 0.750 1,405,000 1,043,200 0.7425 0.587 0.587 0.594 0.571 0.587 1,796,309 0.5807 1.35%
2010-03-26 0 0.740 0.730 0.740 0.720 0.740 420,000 308,200 0.7338 0.579 0.571 0.579 0.563 0.579 536,975 0.5740 1.37%
2010-03-25 0 0.730 0.730 0.750 0.730 0.740 220,000 161,850 0.7357 0.571 0.571 0.587 0.571 0.579 281,273 0.5754 -2.67%
2010-03-24 0 0.750 0.740 0.750 0.730 0.750 640,000 474,650 0.7416 0.587 0.579 0.587 0.571 0.587 818,248 0.5801 4.17%
2010-03-23 0 0.720 0.720 0.730 0.710 0.720 200,000 143,700 0.7185 0.563 0.563 0.571 0.555 0.563 255,702 0.5620 0.00%
2010-03-22 0 0.720 0.720 0.730 0.710 0.720 500,000 357,800 0.7156 0.563 0.563 0.571 0.555 0.563 639,256 0.5597 0.00%
2010-03-19 0 0.720 0.720 0.730 0.720 0.730 630,000 455,100 0.7224 0.563 0.563 0.571 0.563 0.571 805,462 0.5650 0.00%
2010-03-18 0 0.720 0.710 0.720 0.720 0.730 1,665,000 1,204,800 0.7236 0.563 0.555 0.563 0.563 0.571 2,128,722 0.5660 0.00%
2010-03-17 0 0.720 0.720 0.730 0.720 0.740 345,000 251,050 0.7277 0.563 0.563 0.571 0.563 0.579 441,087 0.5692 -1.37%
2010-03-16 0 0.730 0.720 0.730 0.720 0.740 1,260,000 918,200 0.7287 0.571 0.563 0.571 0.563 0.579 1,610,925 0.5700 -1.35%
2010-03-15 0 0.740 0.730 0.750 0.730 0.740 720,000 528,800 0.7344 0.579 0.571 0.587 0.571 0.579 920,529 0.5745 1.37%
2010-03-12 0 0.730 0.720 0.730 0.720 0.740 882,500 647,475 0.7337 0.571 0.563 0.571 0.563 0.579 1,128,287 0.5739 2.82%
2010-03-11 0 0.710 0.700 0.710 0.700 0.710 565,000 398,350 0.7050 0.555 0.548 0.555 0.548 0.555 722,359 0.5515 1.43%
2010-03-10 0 0.700 0.700 0.710 0.700 0.710 307,500 215,675 0.7014 0.548 0.548 0.555 0.548 0.555 393,142 0.5486 0.00%
2010-03-09 0 0.700 0.700 0.710 0.700 0.710 790,000 553,500 0.7006 0.548 0.548 0.555 0.548 0.555 1,010,024 0.5480 0.00%
2010-03-08 0 0.700 0.700 0.710 0.700 0.720 1,350,000 951,900 0.7051 0.548 0.548 0.555 0.548 0.563 1,725,991 0.5515 -1.41%
2010-03-05 0 0.710 0.700 0.710 0.700 0.720 2,005,000 1,409,300 0.7029 0.555 0.548 0.555 0.548 0.563 2,563,416 0.5498 1.43%
2010-03-04 0 0.700 0.690 0.720 0.700 0.740 1,905,000 1,374,200 0.7214 0.548 0.540 0.563 0.548 0.579 2,435,565 0.5642 -5.41%
2010-03-03 0 0.740 0.730 0.740 0.730 0.750 1,650,000 1,225,700 0.7428 0.579 0.571 0.579 0.571 0.587 2,109,545 0.5810 1.37%
2010-03-02 0 0.730 0.730 0.750 0.730 0.770 3,320,000 2,485,950 0.7488 0.571 0.571 0.587 0.571 0.602 4,244,659 0.5857 -2.67%
2010-03-01 0 0.750 0.740 0.750 0.720 0.750 2,105,000 1,571,850 0.7467 0.587 0.579 0.587 0.563 0.587 2,691,268 0.5841 4.17%
2010-02-26 0 0.720 0.720 0.730 0.690 0.730 1,350,000 968,650 0.7175 0.563 0.563 0.571 0.540 0.571 1,725,991 0.5612 2.86%
2010-02-25 0 0.700 0.690 0.700 0.690 0.710 1,126,250 789,763 0.7012 0.548 0.540 0.548 0.540 0.555 1,439,924 0.5485 0.00%
2010-02-24 0 0.700 0.690 0.700 0.690 0.700 357,500 250,100 0.6996 0.548 0.540 0.548 0.540 0.548 457,068 0.5472 0.00%
2010-02-23 0 0.700 0.690 0.710 0.690 0.710 760,000 532,400 0.7005 0.548 0.540 0.555 0.540 0.555 971,669 0.5479 0.00%
2010-02-22 0 0.700 0.690 0.710 0.690 0.700 1,045,000 724,750 0.6935 0.548 0.540 0.555 0.540 0.548 1,336,045 0.5425 1.45%
2010-02-19 0 0.690 0.690 0.700 0.690 0.700 275,000 192,150 0.6987 0.540 0.540 0.548 0.540 0.548 351,591 0.5465 -2.82%
2010-02-18 0 0.710 0.700 0.720 0.700 0.720 550,000 391,100 0.7111 0.555 0.548 0.563 0.548 0.563 703,182 0.5562 0.00%
2010-02-17 0 0.710 0.700 0.710 0.700 0.720 458,750 322,525 0.7031 0.555 0.548 0.555 0.548 0.563 586,517 0.5499 0.00%
2010-02-12 0 0.710 0.700 0.720 0.700 0.710 1,090,000 767,800 0.7044 0.555 0.548 0.563 0.548 0.555 1,393,578 0.5510 0.00%
2010-02-11 0 0.710 0.700 0.710 0.710 0.720 1,410,000 1,002,500 0.7110 0.555 0.548 0.555 0.555 0.563 1,802,702 0.5561 -1.39%
2010-02-10 0 0.720 0.710 0.730 0.710 0.750 1,360,000 1,000,300 0.7355 0.563 0.555 0.571 0.555 0.587 1,738,776 0.5753 1.41%
2010-02-09 0 0.710 0.690 0.720 0.680 0.710 1,195,500 839,855 0.7025 0.555 0.540 0.563 0.532 0.555 1,528,461 0.5495 0.00%
2010-02-08 0 0.710 0.710 0.720 0.660 0.730 1,030,000 722,500 0.7015 0.555 0.555 0.563 0.516 0.571 1,316,867 0.5487 1.43%
2010-02-05 0 0.700 0.710 0.720 0.690 0.740 4,191,565 2,981,824 0.7114 0.548 0.555 0.563 0.540 0.579 5,358,966 0.5564 -6.67%
2010-02-04 0 0.750 0.740 0.780 0.740 0.770 805,000 606,750 0.7537 0.587 0.579 0.610 0.579 0.602 1,029,202 0.5895 -1.32%
2010-02-03 0 0.760 0.760 0.770 0.740 0.790 1,075,000 812,500 0.7558 0.594 0.594 0.602 0.579 0.618 1,374,400 0.5912 0.00%
2010-02-02 0 0.760 0.760 0.770 0.750 0.770 805,000 613,850 0.7625 0.594 0.594 0.602 0.587 0.602 1,029,202 0.5964 -2.56%
2010-02-01 0 0.780 0.750 0.780 0.750 0.820 3,879,935 2,959,603 0.7628 0.610 0.587 0.610 0.587 0.641 4,960,543 0.5966 -2.50%
2010-01-29 0 0.800 0.760 0.800 0.760 0.810 892,500 691,050 0.7743 0.626 0.594 0.626 0.594 0.634 1,141,072 0.6056 2.56%
2010-01-28 0 0.780 0.770 0.790 0.750 0.790 1,131,250 876,838 0.7751 0.610 0.602 0.618 0.587 0.618 1,446,317 0.6063 4.00%
2010-01-27 0 0.750 0.740 0.750 0.740 0.800 3,410,000 2,577,100 0.7557 0.587 0.579 0.587 0.579 0.626 4,359,726 0.5911 2.74%
2010-01-26 0 0.730 0.720 0.730 0.700 0.760 2,327,500 1,704,100 0.7322 0.571 0.563 0.571 0.548 0.594 2,975,736 0.5727 -5.19%
2010-01-25 0 0.770 0.760 0.770 0.750 0.780 692,500 530,525 0.7661 0.602 0.594 0.602 0.587 0.610 885,369 0.5992 -1.28%
2010-01-22 0 0.780 0.770 0.780 0.730 0.780 3,257,500 2,492,800 0.7652 0.610 0.602 0.610 0.571 0.610 4,164,752 0.5985 -1.27%
2010-01-21 0 0.790 0.790 0.800 0.750 0.790 3,903,750 2,996,075 0.7675 0.618 0.618 0.626 0.587 0.618 4,990,991 0.6003 1.28%
2010-01-20 0 0.780 0.780 0.800 0.780 0.820 1,930,000 1,526,950 0.7912 0.610 0.610 0.626 0.610 0.641 2,467,528 0.6188 -2.50%
2010-01-19 0 0.800 0.790 0.820 0.780 0.850 6,341,250 5,037,038 0.7943 0.626 0.618 0.641 0.610 0.665 8,107,364 0.6213 -2.44%
2010-01-18 0 0.820 0.810 0.820 0.780 0.860 5,350,000 4,427,950 0.8277 0.641 0.634 0.641 0.610 0.673 6,840,039 0.6474 0.00%
2010-01-15 0 0.820 0.810 0.820 0.800 0.890 9,838,750 8,445,625 0.8584 0.641 0.634 0.641 0.626 0.696 12,578,959 0.6714 3.80%
2010-01-14 0 0.790 0.790 0.800 0.740 0.800 4,665,500 3,633,415 0.7788 0.618 0.618 0.626 0.579 0.626 5,964,897 0.6091 5.33%
2010-01-13 0 0.750 0.730 0.740 0.710 0.760 3,746,250 2,767,538 0.7387 0.587 0.571 0.579 0.555 0.594 4,789,625 0.5778 0.00%
2010-01-12 0 0.750 0.730 0.750 0.720 0.770 7,238,750 5,427,150 0.7497 0.587 0.571 0.587 0.563 0.602 9,254,828 0.5864 4.17%
2010-01-11 0 0.720 0.710 0.720 0.690 0.740 7,301,000 5,258,680 0.7203 0.563 0.555 0.563 0.540 0.579 9,334,415 0.5634 4.35%
2010-01-08 0 0.690 0.680 0.690 0.630 0.710 16,682,500 11,285,600 0.6765 0.540 0.532 0.540 0.493 0.555 21,328,775 0.5291 11.29%
2010-01-07 0 0.620 0.610 0.620 0.610 0.630 4,365,000 2,701,400 0.6189 0.485 0.477 0.485 0.477 0.493 5,580,704 0.4841 0.00%
2010-01-06 0 0.620 0.610 0.620 0.600 0.620 3,446,000 2,122,400 0.6159 0.485 0.477 0.485 0.469 0.485 4,405,752 0.4817 3.33%
2010-01-05 0 0.600 0.600 0.610 0.590 0.610 5,005,000 3,011,700 0.6017 0.469 0.469 0.477 0.461 0.477 6,398,952 0.4707 -1.64%
2010-01-04 0 0.610 0.600 0.610 0.590 0.640 10,207,500 6,279,100 0.6151 0.477 0.469 0.477 0.461 0.501 13,050,410 0.4811 -1.61%
2009-12-31 0 0.620 0.610 0.620 0.570 0.650 1,550,000 962,650 0.6211 0.485 0.477 0.485 0.446 0.508 1,981,693 0.4858 5.08%
2009-12-30 0 0.590 0.590 0.600 0.570 0.620 3,822,500 2,239,900 0.5860 0.461 0.461 0.469 0.446 0.485 4,887,112 0.4583 -1.67%
2009-12-29 0 0.600 0.600 0.610 0.540 0.650 15,820,000 9,639,963 0.6094 0.469 0.469 0.477 0.422 0.508 20,226,058 0.4766 13.21%
2009-12-28 0 0.530 0.530 0.540 0.530 0.560 1,738,750 953,163 0.5482 0.415 0.415 0.422 0.415 0.438 2,223,013 0.4288 -1.85%
2009-12-24 0 0.540 0.540 0.550 0.520 0.550 2,950,000 1,570,525 0.5324 0.422 0.422 0.430 0.407 0.430 3,771,610 0.4164 5.88%
2009-12-23 0 0.510 0.500 0.520 0.495 0.510 967,500 488,850 0.5053 0.399 0.391 0.407 0.387 0.399 1,236,960 0.3952 2.00%
2009-12-22 0 0.500 0.495 0.500 0.485 0.510 1,726,250 861,456 0.4990 0.391 0.387 0.391 0.379 0.399 2,207,031 0.3903 3.09%
2009-12-21 0 0.485 0.485 0.490 0.480 0.495 1,746,250 847,869 0.4855 0.379 0.379 0.383 0.375 0.387 2,232,601 0.3798 -3.00%
2009-12-18 0 0.500 0.495 0.500 0.495 0.510 2,720,000 1,358,875 0.4996 0.391 0.387 0.391 0.387 0.399 3,477,552 0.3908 -1.96%
2009-12-17 0 0.510 0.510 0.520 0.510 0.530 4,235,000 2,200,900 0.5197 0.399 0.399 0.407 0.399 0.415 5,414,498 0.4065 -3.77%
2009-12-16 0 0.530 0.520 0.530 0.510 0.530 1,730,000 887,050 0.5127 0.415 0.407 0.415 0.399 0.415 2,211,826 0.4010 3.92%
2009-12-15 0 0.510 0.510 0.520 0.500 0.510 2,650,000 1,347,850 0.5086 0.399 0.399 0.407 0.391 0.399 3,388,056 0.3978 0.00%
2009-12-14 0 0.510 0.510 0.520 0.510 0.540 3,060,000 1,588,500 0.5191 0.399 0.399 0.407 0.399 0.422 3,912,246 0.4060 -3.77%
2009-12-11 0 0.530 0.520 0.530 0.520 0.550 2,215,000 1,169,350 0.5279 0.415 0.407 0.415 0.407 0.430 2,831,904 0.4129 -3.64%
2009-12-10 0 0.550 0.540 0.560 0.520 0.550 3,370,000 1,800,150 0.5342 0.430 0.422 0.438 0.407 0.430 4,308,585 0.4178 3.77%
2009-12-09 0 0.530 0.520 0.530 0.510 0.560 10,667,500 5,728,900 0.5370 0.415 0.407 0.415 0.399 0.438 13,638,526 0.4201 1.92%
2009-12-08 0 0.520 0.510 0.520 0.495 0.520 5,330,000 2,721,600 0.5106 0.407 0.399 0.407 0.387 0.407 6,814,468 0.3994 0.00%
2009-12-07 0 0.520 0.510 0.520 0.480 0.520 5,263,750 2,588,669 0.4918 0.407 0.399 0.407 0.375 0.407 6,729,767 0.3847 8.33%
2009-12-04 0 0.480 0.475 0.480 0.470 0.485 1,485,000 712,100 0.4795 0.375 0.372 0.375 0.368 0.379 1,898,590 0.3751 0.00%
2009-12-03 0 0.480 0.480 0.490 0.480 0.500 2,715,000 1,340,400 0.4937 0.375 0.375 0.383 0.375 0.391 3,471,160 0.3862 -3.03%
2009-12-02 0 0.495 0.490 0.495 0.490 0.495 1,335,000 659,600 0.4941 0.387 0.383 0.387 0.383 0.387 1,706,813 0.3865 2.06%
2009-12-01 0 0.485 0.480 0.490 0.480 0.495 980,000 476,825 0.4866 0.379 0.375 0.383 0.375 0.387 1,252,942 0.3806 1.04%
2009-11-30 0 0.480 0.480 0.485 0.475 0.480 290,000 138,425 0.4773 0.375 0.375 0.379 0.372 0.375 370,768 0.3733 2.13%
2009-11-27 0 0.470 0.465 0.470 0.470 0.480 2,465,000 1,163,900 0.4722 0.368 0.364 0.368 0.368 0.375 3,151,532 0.3693 -2.08%
2009-11-26 0 0.480 0.475 0.480 0.475 0.485 1,250,000 594,650 0.4757 0.375 0.372 0.375 0.372 0.379 1,598,140 0.3721 0.00%
2009-11-25 0 0.480 0.475 0.485 0.470 0.480 385,000 183,450 0.4765 0.375 0.372 0.379 0.368 0.375 492,227 0.3727 2.13%
2009-11-24 0 0.470 0.470 0.480 0.470 0.475 1,025,000 484,350 0.4725 0.368 0.368 0.375 0.368 0.372 1,310,475 0.3696 -3.09%
2009-11-23 0 0.485 0.470 0.485 0.470 0.485 2,215,000 1,046,575 0.4725 0.379 0.368 0.379 0.368 0.379 2,831,904 0.3696 3.63%
2009-11-20 0 0.495 0.495 0.500 0.485 0.510 8,125,000 4,003,300 0.4927 0.366 0.366 0.370 0.359 0.377 10,987,212 0.3644 1.02%
2009-11-19 0 0.490 0.490 0.495 0.490 0.495 1,460,000 720,825 0.4937 0.362 0.362 0.366 0.362 0.366 1,974,317 0.3651 0.00%
2009-11-18 0 0.490 0.490 0.495 0.485 0.500 2,010,000 987,225 0.4912 0.362 0.362 0.366 0.359 0.370 2,718,067 0.3632 -1.01%
2009-11-17 0 0.495 0.495 0.500 0.490 0.500 1,800,000 885,000 0.4917 0.366 0.366 0.370 0.362 0.370 2,434,090 0.3636 0.00%
2009-11-16 0 0.495 0.495 0.500 0.490 0.500 800,000 397,075 0.4963 0.366 0.366 0.370 0.362 0.370 1,081,818 0.3670 0.00%
2009-11-13 0 0.495 0.495 0.500 0.490 0.500 2,615,000 1,293,050 0.4945 0.366 0.366 0.370 0.362 0.370 3,536,192 0.3657 1.02%
2009-11-12 0 0.490 0.485 0.490 0.485 0.495 2,170,000 1,060,425 0.4887 0.362 0.359 0.362 0.359 0.366 2,934,431 0.3614 0.00%
2009-11-11 0 0.490 0.485 0.495 0.480 0.500 1,140,000 552,900 0.4850 0.362 0.359 0.366 0.355 0.370 1,541,590 0.3587 -1.01%
2009-11-10 0 0.495 0.490 0.500 0.490 0.530 10,245,000 5,142,150 0.5019 0.366 0.362 0.370 0.362 0.392 13,854,029 0.3712 -1.00%
2009-11-09 0 0.500 0.500 0.510 0.500 0.520 1,120,000 563,700 0.5033 0.370 0.370 0.377 0.370 0.385 1,514,545 0.3722 -5.66%
2009-11-06 0 0.530 0.520 0.530 0.500 0.530 900,000 467,200 0.5191 0.392 0.385 0.392 0.370 0.392 1,217,045 0.3839 0.00%
2009-11-05 0 0.530 0.520 0.530 0.500 0.530 1,745,000 887,950 0.5089 0.392 0.385 0.392 0.370 0.392 2,359,715 0.3763 3.92%
2009-11-04 0 0.510 0.495 0.520 0.495 0.510 95,000 48,300 0.5084 0.377 0.366 0.385 0.366 0.377 128,466 0.3760 -1.92%
2009-11-03 0 0.520 0.500 0.520 0.490 0.520 1,400,000 704,400 0.5031 0.385 0.370 0.385 0.362 0.385 1,893,181 0.3721 4.00%
2009-11-02 0 0.500 0.480 0.500 0.500 0.500 5,000 2,500 0.5000 0.370 0.355 0.370 0.370 0.370 6,761 0.3697 2.04%
2009-10-30 0 0.490 0.480 0.490 0.485 0.490 1,345,000 657,800 0.4891 0.362 0.355 0.362 0.359 0.362 1,818,806 0.3617 2.08%
2009-10-29 0 0.480 0.480 0.490 0.480 0.480 660,000 316,850 0.4801 0.355 0.355 0.362 0.355 0.355 892,500 0.3550 -3.03%
2009-10-28 0 0.495 0.490 0.495 0.480 0.495 570,000 276,425 0.4850 0.366 0.362 0.366 0.355 0.366 770,795 0.3586 2.06%
2009-10-27 0 0.485 0.485 0.490 0.480 0.480 300,000 144,000 0.4800 0.359 0.359 0.362 0.355 0.355 405,682 0.3550 -2.02%
2009-10-23 0 0.495 0.490 0.495 0.470 0.495 385,000 186,625 0.4847 0.366 0.362 0.366 0.348 0.366 520,625 0.3585 3.13%
2009-10-22 0 0.480 0.475 0.480 0.470 0.490 815,000 392,375 0.4814 0.355 0.351 0.355 0.348 0.362 1,102,102 0.3560 -2.04%
2009-10-21 0 0.490 0.475 0.490 0.475 0.490 555,000 265,250 0.4779 0.362 0.351 0.362 0.351 0.362 750,511 0.3534 1.03%
2009-10-20 0 0.485 0.480 0.485 0.480 0.510 5,240,000 2,570,150 0.4905 0.359 0.355 0.359 0.355 0.377 7,085,906 0.3627 3.19%
2009-10-19 0 0.470 0.470 0.480 0.465 0.485 635,000 300,550 0.4733 0.348 0.348 0.355 0.344 0.359 858,693 0.3500 -2.08%
2009-10-16 0 0.480 0.480 0.485 0.470 0.490 490,000 233,025 0.4756 0.355 0.355 0.359 0.348 0.362 662,613 0.3517 -3.03%
2009-10-15 0 0.495 0.480 0.495 0.480 0.495 115,000 55,375 0.4815 0.366 0.355 0.366 0.355 0.366 155,511 0.3561 -1.00%
2009-10-14 0 0.500 0.490 0.500 0.490 0.500 1,275,000 624,800 0.4900 0.370 0.362 0.370 0.362 0.370 1,724,147 0.3624 0.00%
2009-10-13 0 0.500 0.490 0.500 0.490 0.500 575,000 285,800 0.4970 0.370 0.362 0.370 0.362 0.370 777,557 0.3676 0.00%
2009-10-12 0 0.500 0.490 0.500 0.490 0.500 1,395,000 684,750 0.4909 0.370 0.362 0.370 0.362 0.370 1,886,420 0.3630 -1.96%
2009-10-09 0 0.510 0.500 0.510 0.495 0.510 377,000 189,720 0.5032 0.377 0.370 0.377 0.366 0.377 509,807 0.3721 2.00%
2009-10-08 0 0.500 0.495 0.500 0.495 0.510 215,000 106,725 0.4964 0.370 0.366 0.370 0.366 0.377 290,739 0.3671 0.00%
2009-10-07 0 0.500 0.490 0.500 0.490 0.510 800,000 396,550 0.4957 0.370 0.362 0.370 0.362 0.377 1,081,818 0.3666 0.00%
2009-10-06 0 0.500 0.495 0.500 0.495 0.510 1,225,000 610,250 0.4982 0.370 0.366 0.370 0.366 0.377 1,656,533 0.3684 1.01%
2009-10-05 0 0.495 0.490 0.495 0.485 0.495 715,000 349,900 0.4894 0.366 0.362 0.366 0.359 0.366 966,875 0.3619 5.32%
2009-10-02 0 0.470 0.455 0.485 0.470 0.470 220,000 103,400 0.4700 0.348 0.336 0.359 0.348 0.348 297,500 0.3476 0.00%
2009-09-30 0 0.470 0.465 0.470 0.470 0.485 880,000 420,400 0.4777 0.348 0.344 0.348 0.348 0.359 1,190,000 0.3533 -3.09%
2009-09-29 0 0.485 0.480 0.485 0.480 0.500 325,000 158,450 0.4875 0.359 0.355 0.359 0.355 0.370 439,488 0.3605 -1.02%
2009-09-28 0 0.490 0.480 0.490 0.480 0.500 315,000 153,425 0.4871 0.362 0.355 0.362 0.355 0.370 425,966 0.3602 3.16%
2009-09-25 0 0.475 0.475 0.495 0.470 0.475 410,000 194,700 0.4749 0.351 0.351 0.366 0.348 0.351 554,432 0.3512 0.00%
2009-09-24 0 0.475 0.470 0.475 0.465 0.480 1,270,000 602,725 0.4746 0.351 0.348 0.351 0.344 0.355 1,717,386 0.3510 -2.06%
2009-09-23 0 0.485 0.480 0.485 0.465 0.490 2,725,000 1,304,150 0.4786 0.359 0.355 0.359 0.344 0.362 3,684,942 0.3539 -2.02%
2009-09-22 0 0.495 0.490 0.495 0.490 0.500 540,000 265,300 0.4913 0.366 0.362 0.366 0.362 0.370 730,227 0.3633 1.02%
2009-09-21 0 0.490 0.490 0.495 0.485 0.530 6,100,000 3,000,850 0.4919 0.362 0.362 0.366 0.359 0.392 8,248,860 0.3638 -9.26%
2009-09-18 0 0.540 0.530 0.540 0.530 0.540 290,000 154,700 0.5334 0.399 0.392 0.399 0.392 0.399 392,159 0.3945 0.00%
2009-09-17 0 0.540 0.530 0.540 0.520 0.550 755,000 403,850 0.5349 0.399 0.392 0.399 0.385 0.407 1,020,966 0.3956 -1.82%
2009-09-16 0 0.550 0.540 0.550 0.510 0.570 1,675,000 901,800 0.5384 0.407 0.399 0.407 0.377 0.422 2,265,056 0.3981 -5.17%
2009-09-15 0 0.580 0.560 0.580 0.570 0.580 225,000 128,300 0.5702 0.429 0.414 0.429 0.422 0.429 304,261 0.4217 0.00%
2009-09-14 0 0.580 0.570 0.580 0.570 0.590 2,550,000 1,476,550 0.5790 0.429 0.422 0.429 0.422 0.436 3,448,294 0.4282 0.00%
2009-09-11 0 0.580 0.570 0.580 0.560 0.590 3,815,000 2,196,550 0.5758 0.429 0.422 0.429 0.414 0.436 5,158,918 0.4258 3.57%
2009-09-10 0 0.560 0.550 0.570 0.540 0.570 1,135,000 625,200 0.5508 0.414 0.407 0.422 0.399 0.422 1,534,829 0.4073 1.82%
2009-09-09 0 0.550 0.550 0.560 0.550 0.590 235,000 131,650 0.5602 0.407 0.407 0.414 0.407 0.436 317,784 0.4143 -3.51%
2009-09-08 0 0.570 0.550 0.570 0.550 0.570 300,000 169,800 0.5660 0.422 0.407 0.422 0.407 0.422 405,682 0.4186 0.00%
2009-09-07 0 0.570 0.560 0.570 0.530 0.570 2,555,000 1,412,500 0.5528 0.422 0.414 0.422 0.392 0.422 3,455,055 0.4088 5.56%
2009-09-04 0 0.540 0.530 0.540 0.530 0.540 1,035,000 550,700 0.5321 0.399 0.392 0.399 0.392 0.399 1,399,602 0.3935 1.89%
2009-09-03 0 0.530 0.530 0.540 0.520 0.540 210,000 109,400 0.5210 0.392 0.392 0.399 0.385 0.399 283,977 0.3852 0.00%
2009-09-02 0 0.530 0.520 0.530 0.520 0.540 580,000 305,650 0.5270 0.392 0.385 0.392 0.385 0.399 784,318 0.3897 0.00%
2009-09-01 0 0.530 0.520 0.530 0.510 0.530 555,000 287,600 0.5182 0.392 0.385 0.392 0.377 0.392 750,511 0.3832 1.92%
2009-08-31 0 0.520 0.520 0.530 0.500 0.530 815,000 417,850 0.5127 0.385 0.385 0.392 0.370 0.392 1,102,102 0.3791 -3.70%
2009-08-28 0 0.540 0.530 0.540 0.530 0.540 290,000 155,400 0.5359 0.399 0.392 0.399 0.392 0.399 392,159 0.3963 0.00%
2009-08-27 0 0.540 0.530 0.550 0.510 0.540 2,640,000 1,406,750 0.5329 0.399 0.392 0.407 0.377 0.399 3,569,999 0.3940 3.85%
2009-08-26 0 0.520 0.520 0.530 0.500 0.520 505,000 259,600 0.5141 0.385 0.385 0.392 0.370 0.385 682,897 0.3801 -3.70%
2009-08-25 0 0.540 0.510 0.540 0.520 0.540 155,000 81,200 0.5239 0.399 0.377 0.399 0.385 0.399 209,602 0.3874 3.85%
2009-08-24 0 0.520 0.520 0.530 0.510 0.540 745,000 385,900 0.5180 0.385 0.385 0.392 0.377 0.399 1,007,443 0.3830 -1.89%
2009-08-21 0 0.530 0.510 0.530 0.500 0.530 1,650,000 836,450 0.5069 0.392 0.377 0.392 0.370 0.392 2,231,249 0.3749 1.92%
2009-08-20 0 0.520 0.510 0.520 0.500 0.550 1,580,000 808,000 0.5114 0.385 0.377 0.385 0.370 0.407 2,136,590 0.3782 0.00%
2009-08-19 0 0.520 0.510 0.540 0.510 0.540 1,660,000 867,550 0.5226 0.385 0.377 0.399 0.377 0.399 2,244,772 0.3865 -3.70%
2009-08-18 0 0.540 0.530 0.540 0.510 0.560 985,000 516,450 0.5243 0.399 0.392 0.399 0.377 0.414 1,331,988 0.3877 0.00%
2009-08-17 0 0.540 0.530 0.540 0.530 0.550 1,625,000 878,650 0.5407 0.399 0.392 0.399 0.392 0.407 2,197,442 0.3999 -5.26%
2009-08-14 0 0.570 0.560 0.570 0.550 0.570 980,000 550,600 0.5618 0.422 0.414 0.422 0.407 0.422 1,325,227 0.4155 -1.72%
2009-08-13 0 0.580 0.570 0.580 0.560 0.590 665,000 383,550 0.5768 0.429 0.422 0.429 0.414 0.436 899,261 0.4265 5.45%
2009-08-12 0 0.550 0.550 0.560 0.550 0.580 755,000 423,100 0.5604 0.407 0.407 0.414 0.407 0.429 1,020,966 0.4144 -5.17%
2009-08-11 0 0.580 0.570 0.580 0.570 0.600 2,515,000 1,477,150 0.5873 0.429 0.422 0.429 0.422 0.444 3,400,965 0.4343 3.57%
2009-08-10 0 0.560 0.560 0.570 0.560 0.600 1,800,000 1,040,200 0.5779 0.414 0.414 0.422 0.414 0.444 2,434,090 0.4273 -1.75%
2009-08-07 0 0.570 0.560 0.570 0.560 0.590 1,440,000 820,700 0.5699 0.422 0.414 0.422 0.414 0.436 1,947,272 0.4215 -5.00%
2009-08-06 0 0.600 0.590 0.600 0.540 0.620 4,860,000 2,856,250 0.5877 0.444 0.436 0.444 0.399 0.458 6,572,043 0.4346 7.14%
2009-08-05 0 0.560 0.550 0.560 0.540 0.580 3,325,000 1,850,700 0.5566 0.414 0.407 0.414 0.399 0.429 4,496,305 0.4116 -3.45%
2009-08-04 0 0.580 0.560 0.580 0.560 0.590 2,475,000 1,427,950 0.5769 0.429 0.414 0.429 0.414 0.436 3,346,874 0.4267 -1.69%
2009-08-03 0 0.590 0.580 0.590 0.570 0.600 4,305,000 2,498,700 0.5804 0.436 0.429 0.436 0.422 0.444 5,821,532 0.4292 0.00%
2009-07-31 0 0.590 0.580 0.600 0.530 0.610 16,530,000 9,658,000 0.5843 0.436 0.429 0.444 0.392 0.451 22,353,059 0.4321 13.46%
2009-07-30 0 0.520 0.520 0.530 0.500 0.540 8,755,000 4,518,900 0.5162 0.385 0.385 0.392 0.370 0.399 11,839,143 0.3817 -3.70%
2009-07-29 0 0.540 0.530 0.540 0.510 0.540 8,390,000 4,417,350 0.5265 0.399 0.392 0.399 0.377 0.399 11,345,564 0.3893 3.85%
2009-07-28 0 0.520 0.520 0.530 0.510 0.560 8,125,000 4,332,400 0.5332 0.385 0.385 0.392 0.377 0.414 10,987,212 0.3943 -3.70%
2009-07-27 0 0.540 0.530 0.540 0.495 0.540 7,580,000 3,883,575 0.5123 0.399 0.392 0.399 0.366 0.399 10,250,223 0.3789 1.89%
2009-07-24 0 0.530 0.510 0.530 0.510 0.550 11,560,000 6,136,100 0.5308 0.392 0.377 0.392 0.377 0.407 15,632,266 0.3925 3.92%
2009-07-23 0 0.510 0.500 0.510 0.465 0.510 6,340,000 3,102,575 0.4894 0.377 0.370 0.377 0.344 0.377 8,573,406 0.3619 9.68%
2009-07-22 0 0.465 0.465 0.470 0.455 0.475 4,810,000 2,227,925 0.4632 0.344 0.344 0.348 0.336 0.351 6,504,429 0.3425 -1.06%
2009-07-21 0 0.470 0.465 0.470 0.465 0.475 1,295,000 606,250 0.4681 0.348 0.344 0.348 0.344 0.351 1,751,192 0.3462 1.08%
2009-07-20 0 0.465 0.470 0.475 0.465 0.475 3,045,000 1,428,250 0.4690 0.344 0.348 0.351 0.344 0.351 4,117,669 0.3469 0.00%
2009-07-17 0 0.465 0.460 0.465 0.455 0.470 2,585,000 1,191,075 0.4608 0.344 0.340 0.344 0.336 0.348 3,495,624 0.3407 2.20%
2009-07-16 0 0.455 0.450 0.455 0.450 0.465 1,350,000 617,100 0.4571 0.336 0.333 0.336 0.333 0.344 1,825,567 0.3380 1.11%
2009-07-15 0 0.450 0.450 0.455 0.440 0.460 1,810,000 812,775 0.4490 0.333 0.333 0.336 0.325 0.340 2,447,613 0.3321 -1.10%
2009-07-14 0 0.455 0.440 0.455 0.440 0.460 340,000 150,150 0.4416 0.336 0.325 0.336 0.325 0.340 459,773 0.3266 2.25%
2009-07-13 0 0.445 0.440 0.445 0.440 0.455 1,390,000 612,525 0.4407 0.329 0.325 0.329 0.325 0.336 1,879,658 0.3259 -1.11%
2009-07-10 0 0.450 0.440 0.450 0.440 0.470 3,005,000 1,362,575 0.4534 0.333 0.325 0.333 0.325 0.348 4,063,578 0.3353 2.27%
2009-07-09 0 0.440 0.440 0.450 0.440 0.450 895,000 398,750 0.4455 0.325 0.325 0.333 0.325 0.333 1,210,284 0.3295 -2.22%
2009-07-08 0 0.450 0.435 0.450 0.435 0.455 1,830,000 804,375 0.4395 0.333 0.322 0.333 0.322 0.336 2,474,658 0.3250 0.00%
2009-07-07 0 0.450 0.445 0.450 0.435 0.450 1,945,000 862,775 0.4436 0.333 0.329 0.333 0.322 0.333 2,630,169 0.3280 3.45%
2009-07-06 0 0.435 0.435 0.450 0.425 0.450 2,265,000 989,475 0.4369 0.322 0.322 0.333 0.314 0.333 3,062,897 0.3231 -2.25%
2009-07-03 0 0.445 0.440 0.450 0.430 0.445 2,010,000 876,450 0.4360 0.329 0.325 0.333 0.318 0.329 2,718,067 0.3225 -1.11%
2009-07-02 0 0.450 0.445 0.450 0.445 0.470 10,495,000 4,766,100 0.4541 0.333 0.329 0.333 0.329 0.348 14,192,097 0.3358 -2.17%
2009-06-30 0 0.460 0.455 0.460 0.455 0.480 2,855,000 1,328,575 0.4654 0.340 0.336 0.340 0.336 0.355 3,860,737 0.3441 0.00%
2009-06-29 0 0.460 0.455 0.460 0.450 0.465 1,800,000 821,825 0.4566 0.340 0.336 0.340 0.333 0.344 2,434,090 0.3376 2.22%
2009-06-26 0 0.450 0.445 0.455 0.445 0.460 1,925,000 868,200 0.4510 0.333 0.329 0.336 0.329 0.340 2,603,124 0.3335 0.00%
2009-06-25 0 0.450 0.450 0.460 0.440 0.465 2,735,000 1,231,675 0.4503 0.333 0.333 0.340 0.325 0.344 3,698,464 0.3330 -3.23%
2009-06-24 0 0.465 0.450 0.465 0.450 0.465 435,000 197,300 0.4536 0.344 0.333 0.344 0.333 0.344 588,238 0.3354 4.49%
2009-06-23 0 0.445 0.445 0.450 0.435 0.460 2,155,000 969,950 0.4501 0.329 0.329 0.333 0.322 0.340 2,914,147 0.3328 -5.32%
2009-06-22 0 0.470 0.450 0.470 0.405 0.470 1,175,000 543,175 0.4623 0.348 0.333 0.348 0.299 0.348 1,588,920 0.3419 1.08%
2009-06-19 0 0.465 0.460 0.470 0.460 0.470 1,009,000 471,850 0.4676 0.344 0.340 0.348 0.340 0.348 1,364,443 0.3458 -2.11%
2009-06-18 0 0.475 0.470 0.480 0.470 0.480 1,286,000 612,075 0.4760 0.351 0.348 0.355 0.348 0.355 1,739,022 0.3520 -1.04%
2009-06-17 0 0.480 0.480 0.485 0.465 0.485 3,820,000 1,825,050 0.4778 0.355 0.355 0.359 0.344 0.359 5,165,680 0.3533 -2.04%
2009-06-16 0 0.490 0.490 0.495 0.480 0.500 7,880,000 3,898,675 0.4948 0.362 0.362 0.366 0.355 0.370 10,655,905 0.3659 -2.00%
2009-06-15 0 0.500 0.495 0.500 0.475 0.520 9,695,000 4,777,950 0.4928 0.370 0.366 0.370 0.351 0.385 13,110,279 0.3644 11.11%
2009-06-12 0 0.450 0.455 0.460 0.445 0.480 1,660,000 759,050 0.4573 0.333 0.336 0.340 0.329 0.355 2,244,772 0.3381 -2.17%
2009-06-11 0 0.460 0.455 0.460 0.460 0.470 1,335,000 616,900 0.4621 0.340 0.336 0.340 0.340 0.348 1,805,283 0.3417 0.00%
2009-06-10 0 0.460 0.460 0.470 0.450 0.470 4,589,000 2,124,375 0.4629 0.340 0.340 0.348 0.333 0.348 6,205,577 0.3423 0.00%
2009-06-09 0 0.460 0.455 0.460 0.440 0.495 6,200,000 2,928,175 0.4723 0.340 0.336 0.340 0.325 0.366 8,384,088 0.3493 -6.12%
2009-06-08 0 0.490 0.480 0.490 0.460 0.490 4,445,000 2,117,375 0.4763 0.362 0.355 0.362 0.340 0.362 6,010,850 0.3523 6.52%
2009-06-05 0 0.460 0.455 0.460 0.450 0.475 3,675,000 1,695,300 0.4613 0.340 0.336 0.340 0.333 0.351 4,969,600 0.3411 -2.13%
2009-06-04 0 0.470 0.460 0.470 0.450 0.470 2,285,000 1,042,150 0.4561 0.348 0.340 0.348 0.333 0.348 3,089,942 0.3373 0.00%
2009-06-03 0 0.470 0.465 0.470 0.460 0.480 3,475,000 1,633,575 0.4701 0.348 0.344 0.348 0.340 0.355 4,699,146 0.3476 1.08%
2009-06-02 0 0.465 0.465 0.470 0.465 0.495 3,100,000 1,482,975 0.4784 0.344 0.344 0.348 0.344 0.366 4,192,044 0.3538 -4.12%
2009-06-01 0 0.485 0.475 0.485 0.475 0.490 4,560,000 2,206,775 0.4839 0.359 0.351 0.359 0.351 0.362 6,166,361 0.3579 1.04%
2009-05-29 0 0.480 0.480 0.485 0.475 0.485 4,670,000 2,251,775 0.4822 0.355 0.355 0.359 0.351 0.359 6,315,111 0.3566 -1.03%
2009-05-27 0 0.485 0.485 0.490 0.470 0.485 4,375,000 2,108,850 0.4820 0.359 0.359 0.362 0.348 0.359 5,916,191 0.3565 2.11%
2009-05-26 0 0.475 0.470 0.475 0.465 0.475 3,105,000 1,464,975 0.4718 0.351 0.348 0.351 0.344 0.351 4,198,805 0.3489 1.06%
2009-05-25 0 0.470 0.470 0.480 0.460 0.490 2,025,000 967,200 0.4776 0.348 0.348 0.355 0.340 0.362 2,738,351 0.3532 -3.09%
2009-05-22 0 0.485 0.485 0.490 0.440 0.540 10,660,000 5,280,625 0.4954 0.359 0.359 0.362 0.325 0.399 14,415,222 0.3663 -6.73%
2009-05-21 0 0.520 0.520 0.530 0.480 0.550 28,420,000 14,691,075 0.5169 0.385 0.385 0.392 0.355 0.407 38,431,576 0.3823 18.18%
2009-05-20 0 0.440 0.435 0.440 0.410 0.445 7,145,000 3,068,050 0.4294 0.325 0.322 0.325 0.303 0.329 9,661,985 0.3175 7.32%
2009-05-19 0 0.410 0.410 0.415 0.405 0.420 3,270,000 1,341,475 0.4102 0.303 0.303 0.307 0.299 0.311 4,421,930 0.3034 1.23%
2009-05-18 0 0.405 0.405 0.410 0.400 0.410 3,585,000 1,451,225 0.4048 0.299 0.299 0.303 0.296 0.303 4,847,896 0.2994 0.00%
2009-05-15 0 0.405 0.400 0.405 0.400 0.415 3,055,000 1,249,075 0.4089 0.299 0.296 0.299 0.296 0.307 4,131,192 0.3024 1.25%
2009-05-14 0 0.400 0.395 0.400 0.390 0.410 3,175,000 1,261,975 0.3975 0.296 0.292 0.296 0.288 0.303 4,293,464 0.2939 -4.76%
2009-05-13 0 0.420 0.410 0.420 0.400 0.425 9,575,000 3,950,625 0.4126 0.311 0.303 0.311 0.296 0.314 12,948,006 0.3051 6.33%
2009-05-12 0 0.395 0.390 0.395 0.380 0.405 4,795,000 1,891,375 0.3944 0.292 0.288 0.292 0.281 0.299 6,484,145 0.2917 1.28%
2009-05-11 0 0.390 0.390 0.395 0.390 0.405 8,840,000 3,494,675 0.3953 0.288 0.288 0.292 0.288 0.299 11,954,086 0.2923 4.00%
2009-05-08 0 0.375 0.375 0.380 0.355 0.385 3,970,000 1,503,325 0.3787 0.277 0.277 0.281 0.263 0.285 5,368,521 0.2800 1.35%
2009-05-07 0 0.370 0.360 0.370 0.370 0.385 3,245,000 1,220,300 0.3761 0.274 0.266 0.274 0.274 0.285 4,388,123 0.2781 -1.33%
2009-05-06 0 0.375 0.375 0.380 0.360 0.380 4,145,000 1,548,450 0.3736 0.277 0.277 0.281 0.266 0.281 5,605,168 0.2763 2.74%
2009-05-05 0 0.365 0.360 0.365 0.365 0.395 6,805,000 2,563,450 0.3767 0.270 0.266 0.270 0.270 0.292 9,202,212 0.2786 0.00%
2009-05-04 0 0.365 0.365 0.370 0.330 0.375 12,910,000 4,615,950 0.3575 0.270 0.270 0.274 0.244 0.277 17,457,834 0.2644 19.67%
2009-04-30 0 0.305 0.305 0.315 0.305 0.315 900,000 282,100 0.3134 0.226 0.226 0.233 0.226 0.233 1,217,045 0.2318 1.67%
2009-04-29 0 0.300 0.290 0.300 0.300 0.310 800,000 242,150 0.3027 0.222 0.214 0.222 0.222 0.229 1,081,818 0.2238 -1.64%
2009-04-28 0 0.305 0.305 0.310 0.290 0.315 2,050,000 622,225 0.3035 0.226 0.226 0.229 0.214 0.233 2,772,158 0.2245 -1.61%
2009-04-27 0 0.310 0.300 0.310 0.300 0.350 6,615,000 2,111,825 0.3192 0.229 0.222 0.229 0.222 0.259 8,945,281 0.2361 -13.89%
2009-04-24 0 0.360 0.350 0.360 0.355 0.365 1,790,000 642,000 0.3587 0.266 0.259 0.266 0.263 0.270 2,420,567 0.2652 -1.37%
2009-04-23 0 0.365 0.355 0.365 0.350 0.365 5,140,000 1,825,475 0.3552 0.270 0.263 0.270 0.259 0.270 6,950,679 0.2626 4.29%
2009-04-22 0 0.350 0.340 0.355 0.340 0.375 3,950,000 1,387,225 0.3512 0.259 0.251 0.263 0.251 0.277 5,341,475 0.2597 -5.41%
2009-04-21 0 0.370 0.365 0.370 0.345 0.380 8,715,000 3,198,550 0.3670 0.274 0.270 0.274 0.255 0.281 11,785,052 0.2714 1.37%
2009-04-20 0 0.365 0.360 0.370 0.340 0.380 18,710,000 6,669,625 0.3565 0.270 0.266 0.274 0.251 0.281 25,301,013 0.2636 -10.98%
2009-04-17 0 0.410 0.405 0.415 0.390 0.420 3,330,000 1,364,700 0.4098 0.303 0.299 0.307 0.288 0.311 4,503,066 0.3031 6.49%
2009-04-16 0 0.385 0.380 0.385 0.370 0.400 3,480,000 1,330,700 0.3824 0.285 0.281 0.285 0.274 0.296 4,705,907 0.2828 -1.28%
2009-04-15 0 0.390 0.380 0.390 0.380 0.435 5,970,000 2,369,300 0.3969 0.288 0.281 0.288 0.281 0.322 8,073,065 0.2935 -1.27%
2009-04-14 0 0.395 0.385 0.400 0.340 0.395 8,065,000 2,940,850 0.3646 0.292 0.285 0.296 0.251 0.292 10,906,075 0.2697 14.49%
2009-04-09 0 0.345 0.340 0.345 0.315 0.345 4,075,000 1,341,975 0.3293 0.255 0.251 0.255 0.233 0.255 5,510,509 0.2435 11.29%
2009-04-08 0 0.310 0.305 0.310 0.305 0.320 2,535,000 781,550 0.3083 0.229 0.226 0.229 0.226 0.237 3,428,010 0.2280 -3.12%
2009-04-07 0 0.320 0.320 0.325 0.310 0.335 8,570,000 2,756,150 0.3216 0.237 0.237 0.240 0.229 0.248 11,588,973 0.2378 0.00%
2009-04-06 0 0.320 0.315 0.325 0.300 0.325 6,950,000 2,163,450 0.3113 0.237 0.233 0.240 0.222 0.240 9,398,292 0.2302 8.47%
2009-04-03 0 0.295 0.290 0.295 0.290 0.295 3,480,000 1,016,175 0.2920 0.218 0.214 0.218 0.214 0.218 4,705,907 0.2159 0.00%
2009-04-02 0 0.295 0.285 0.290 0.270 0.300 7,795,000 2,228,225 0.2859 0.218 0.211 0.214 0.200 0.222 10,540,962 0.2114 9.26%
2009-04-01 0 0.270 0.265 0.270 0.270 0.275 955,000 257,950 0.2701 0.200 0.196 0.200 0.200 0.203 1,291,420 0.1997 3.85%
2009-03-31 0 0.260 0.260 0.270 0.255 0.285 4,610,000 1,240,625 0.2691 0.192 0.192 0.200 0.189 0.211 6,233,975 0.1990 -7.14%
2009-03-30 0 0.280 0.280 0.285 0.265 0.280 7,035,000 1,915,275 0.2722 0.207 0.207 0.211 0.196 0.207 9,513,235 0.2013 5.66%
2009-03-27 0 0.265 0.260 0.270 0.260 0.265 1,475,000 385,625 0.2614 0.196 0.192 0.200 0.192 0.196 1,994,601 0.1933 0.00%
2009-03-26 0 0.265 0.255 0.265 0.245 0.270 3,525,000 915,715 0.2598 0.196 0.189 0.196 0.181 0.200 4,766,759 0.1921 6.85%
2009-03-25 0 0.248 0.242 0.248 0.240 0.250 475,000 116,680 0.2456 0.183 0.179 0.183 0.177 0.185 642,329 0.1817 0.40%
2009-03-24 0 0.247 0.242 0.248 0.242 0.247 1,045,000 255,370 0.2444 0.183 0.179 0.183 0.179 0.183 1,413,124 0.1807 2.07%
2009-03-23 0 0.242 0.236 0.246 0.239 0.242 160,000 38,490 0.2406 0.179 0.175 0.182 0.177 0.179 216,364 0.1779 1.68%
2009-03-20 0 0.238 0.234 0.248 0.236 0.238 260,000 61,520 0.2366 0.176 0.173 0.183 0.175 0.176 351,591 0.1750 -0.83%
2009-03-19 0 0.240 0.235 0.240 0.232 0.240 880,000 209,600 0.2382 0.177 0.174 0.177 0.172 0.177 1,190,000 0.1761 1.27%
2009-03-18 0 0.237 0.234 0.237 0.230 0.240 2,930,000 688,905 0.2351 0.175 0.173 0.175 0.170 0.177 3,962,158 0.1739 2.60%
2009-03-17 0 0.231 0.228 0.237 0.231 0.245 3,835,000 894,510 0.2332 0.171 0.169 0.175 0.171 0.181 5,185,964 0.1725 -1.28%
2009-03-16 0 0.234 0.230 0.234 0.225 0.235 3,150,000 728,225 0.2312 0.173 0.170 0.173 0.166 0.174 4,259,657 0.1710 1.74%
2009-03-13 0 0.230 0.228 0.234 0.220 0.235 695,000 160,215 0.2305 0.170 0.169 0.173 0.163 0.174 939,829 0.1705 0.00%
2009-03-12 0 0.230 0.225 0.232 0.225 0.230 285,000 65,400 0.2295 0.170 0.166 0.172 0.166 0.170 385,398 0.1697 2.22%
2009-03-11 0 0.225 0.218 0.225 0.218 0.235 5,040,000 1,154,375 0.2290 0.166 0.161 0.166 0.161 0.174 6,815,452 0.1694 -1.75%
2009-03-10 0 0.229 0.229 0.233 0.226 0.235 4,240,000 971,570 0.2291 0.169 0.169 0.172 0.167 0.174 5,733,634 0.1695 -2.55%
2009-03-09 0 0.235 0.233 0.239 0.210 0.241 550,000 126,150 0.2294 0.174 0.172 0.177 0.155 0.178 743,750 0.1696 -2.89%
2009-03-06 0 0.242 0.242 0.247 0.235 0.247 1,270,000 310,505 0.2445 0.179 0.179 0.183 0.174 0.183 1,717,386 0.1808 -3.20%
2009-03-05 0 0.250 0.248 0.255 0.248 0.260 815,000 206,090 0.2529 0.185 0.183 0.189 0.183 0.192 1,102,102 0.1870 0.00%
2009-03-04 0 0.250 0.249 0.260 0.240 0.265 2,285,000 573,355 0.2509 0.185 0.184 0.192 0.177 0.196 3,089,942 0.1856 0.00%
2009-03-03 0 0.250 0.250 0.275 0.246 0.280 1,140,000 296,455 0.2600 0.185 0.185 0.203 0.182 0.207 1,541,590 0.1923 -5.66%
2009-03-02 0 0.265 0.265 0.270 0.240 0.265 255,000 65,775 0.2579 0.196 0.196 0.200 0.177 0.196 344,829 0.1907 -3.64%
2009-02-27 0 0.275 0.275 0.280 0.270 0.280 230,000 64,125 0.2788 0.203 0.203 0.207 0.200 0.207 311,023 0.2062 1.85%
2009-02-26 0 0.270 0.270 0.285 0.270 0.275 520,000 140,500 0.2702 0.200 0.200 0.211 0.200 0.203 703,182 0.1998 -1.82%
2009-02-25 0 0.275 0.270 0.285 0.270 0.275 40,000 10,900 0.2725 0.203 0.200 0.211 0.200 0.203 54,091 0.2015 3.77%
2009-02-24 0 0.265 0.265 0.270 0.265 0.270 490,000 130,425 0.2662 0.196 0.196 0.200 0.196 0.200 662,613 0.1968 -3.64%
2009-02-23 0 0.275 0.275 0.280 0.275 0.280 1,425,000 395,400 0.2775 0.203 0.203 0.207 0.203 0.207 1,926,988 0.2052 0.00%
2009-02-20 0 0.275 0.275 0.280 0.270 0.285 660,000 182,925 0.2772 0.203 0.203 0.207 0.200 0.211 892,500 0.2050 0.00%
2009-02-19 0 0.275 0.275 0.285 0.275 0.280 500,000 138,250 0.2765 0.203 0.203 0.211 0.203 0.207 676,136 0.2045 -1.79%
2009-02-18 0 0.280 0.275 0.280 0.265 0.280 1,835,000 506,075 0.2758 0.207 0.203 0.207 0.196 0.207 2,481,419 0.2039 -3.45%
2009-02-17 0 0.290 0.290 0.295 0.290 0.300 830,000 243,925 0.2939 0.214 0.214 0.218 0.214 0.222 1,122,386 0.2173 -3.33%
2009-02-16 0 0.300 0.300 0.310 0.285 0.300 1,470,000 435,475 0.2962 0.222 0.222 0.229 0.211 0.222 1,987,840 0.2191 3.45%
2009-02-13 0 0.290 0.285 0.290 0.285 0.290 1,640,000 473,950 0.2890 0.214 0.211 0.214 0.211 0.214 2,217,726 0.2137 1.75%
2009-02-12 0 0.285 0.280 0.290 0.280 0.290 570,000 163,050 0.2861 0.211 0.207 0.214 0.207 0.214 770,795 0.2115 1.79%
2009-02-11 0 0.280 0.275 0.285 0.270 0.280 795,000 221,450 0.2786 0.207 0.203 0.211 0.200 0.207 1,075,056 0.2060 -1.75%
2009-02-10 0 0.285 0.280 0.285 0.270 0.290 1,570,000 442,925 0.2821 0.211 0.207 0.211 0.200 0.214 2,123,067 0.2086 3.64%
2009-02-09 0 0.275 0.275 0.285 0.270 0.305 6,030,000 1,716,225 0.2846 0.203 0.203 0.211 0.200 0.226 8,154,201 0.2105 -8.33%
2009-02-06 0 0.300 0.295 0.300 0.290 0.320 2,985,000 900,425 0.3016 0.222 0.218 0.222 0.214 0.237 4,036,532 0.2231 -6.25%
2009-02-05 0 0.320 0.315 0.325 0.310 0.330 3,715,000 1,198,800 0.3227 0.237 0.233 0.240 0.229 0.244 5,023,691 0.2386 4.92%
2009-02-04 0 0.305 0.300 0.305 0.300 0.330 720,000 225,150 0.3127 0.226 0.222 0.226 0.222 0.244 973,636 0.2312 -4.69%
2009-02-03 0 0.320 0.305 0.335 - - 0 0 - 0.237 0.226 0.248 - - 0 - 0.00%
2009-02-02 0 0.320 0.310 0.325 0.320 0.330 670,000 217,100 0.3240 0.237 0.229 0.240 0.237 0.244 906,022 0.2396 -1.54%
2009-01-30 0 0.325 0.325 0.380 0.320 0.335 270,000 87,850 0.3254 0.240 0.240 0.281 0.237 0.248 365,113 0.2406 -1.52%
2009-01-29 0 0.330 0.305 0.345 - - 0 0 - 0.244 0.226 0.255 - - 0 - 0.00%
2009-01-23 0 0.330 0.325 0.335 0.330 0.335 360,000 119,075 0.3308 0.244 0.240 0.248 0.244 0.248 486,818 0.2446 0.00%
2009-01-22 0 0.330 0.325 0.330 0.315 0.355 1,865,000 609,525 0.3268 0.244 0.240 0.244 0.233 0.263 2,521,988 0.2417 0.00%
2009-01-21 0 0.330 0.330 0.335 0.330 0.360 605,000 203,575 0.3365 0.244 0.244 0.248 0.244 0.266 818,125 0.2488 -4.35%
2009-01-20 0 0.345 0.340 0.345 0.340 0.350 670,000 232,350 0.3468 0.255 0.251 0.255 0.251 0.259 906,022 0.2565 -1.43%
2009-01-19 0 0.350 0.350 0.365 0.350 0.370 250,000 89,075 0.3563 0.259 0.259 0.270 0.259 0.274 338,068 0.2635 -2.78%
2009-01-16 0 0.360 0.355 0.370 0.355 0.370 585,000 208,800 0.3569 0.266 0.263 0.274 0.263 0.274 791,079 0.2639 1.41%
2009-01-15 0 0.355 0.355 0.360 0.350 0.360 1,225,000 433,425 0.3538 0.263 0.263 0.266 0.259 0.266 1,656,533 0.2616 -5.33%
2009-01-14 0 0.375 0.370 0.375 0.370 0.390 995,000 375,800 0.3777 0.277 0.274 0.277 0.274 0.288 1,345,511 0.2793 -2.60%
2009-01-13 0 0.385 0.380 0.395 0.380 0.400 610,000 238,150 0.3904 0.285 0.281 0.292 0.281 0.296 824,886 0.2887 -2.53%
2009-01-12 0 0.395 0.395 0.400 0.390 0.405 565,000 224,275 0.3969 0.292 0.292 0.296 0.288 0.299 764,034 0.2935 -2.47%
2009-01-09 0 0.405 0.400 0.410 0.405 0.410 260,000 105,600 0.4062 0.299 0.296 0.303 0.299 0.303 351,591 0.3003 -2.41%
2009-01-08 0 0.415 0.395 0.415 0.395 0.415 665,000 266,075 0.4001 0.307 0.292 0.307 0.292 0.307 899,261 0.2959 -1.19%
2009-01-07 0 0.420 0.405 0.425 0.405 0.460 1,590,000 672,000 0.4226 0.311 0.299 0.314 0.299 0.340 2,150,113 0.3125 1.20%
2009-01-06 0 0.415 0.410 0.420 0.390 0.430 1,205,000 498,250 0.4135 0.307 0.303 0.311 0.288 0.318 1,629,488 0.3058 -5.68%
2009-01-05 0 0.440 0.430 0.440 0.435 0.450 1,270,000 557,525 0.4390 0.325 0.318 0.325 0.322 0.333 1,717,386 0.3246 0.00%
2009-01-02 0 0.440 0.435 0.440 0.410 0.460 1,550,000 672,650 0.4340 0.325 0.322 0.325 0.303 0.340 2,096,022 0.3209 7.32%
2008-12-31 0 0.410 0.400 0.450 0.405 0.410 60,000 24,500 0.4083 0.303 0.296 0.333 0.299 0.303 81,136 0.3020 1.23%
2008-12-30 0 0.405 0.385 0.405 0.390 0.405 110,000 43,550 0.3959 0.299 0.285 0.299 0.288 0.299 148,750 0.2928 5.19%
2008-12-29 0 0.385 0.380 0.390 0.385 0.385 540,000 207,900 0.3850 0.285 0.281 0.288 0.285 0.285 730,227 0.2847 1.32%
2008-12-24 0 0.380 0.375 0.380 0.375 0.380 170,000 64,575 0.3799 0.281 0.277 0.281 0.277 0.281 229,886 0.2809 0.00%
2008-12-23 0 0.380 0.375 0.380 0.380 0.390 375,000 142,800 0.3808 0.281 0.277 0.281 0.281 0.288 507,102 0.2816 -1.30%
2008-12-22 0 0.385 0.380 0.390 0.380 0.390 965,000 370,525 0.3840 0.285 0.281 0.288 0.281 0.288 1,304,943 0.2839 -1.28%
2008-12-19 0 0.390 0.390 0.400 0.385 0.390 300,000 116,275 0.3876 0.288 0.288 0.296 0.285 0.288 405,682 0.2866 0.00%
2008-12-18 0 0.390 0.390 0.395 0.380 0.395 680,000 263,075 0.3869 0.288 0.288 0.292 0.281 0.292 919,545 0.2861 2.63%
2008-12-17 0 0.380 0.380 0.385 0.380 0.385 535,000 204,950 0.3831 0.281 0.281 0.285 0.281 0.285 723,466 0.2833 -3.80%
2008-12-16 0 0.395 0.390 0.395 0.395 0.395 280,000 110,600 0.3950 0.292 0.288 0.292 0.292 0.292 378,636 0.2921 1.28%
2008-12-15 0 0.390 0.390 0.400 0.380 0.390 330,000 126,950 0.3847 0.288 0.288 0.296 0.281 0.288 446,250 0.2845 1.30%
2008-12-12 0 0.385 0.380 0.385 0.380 0.385 375,000 143,825 0.3835 0.285 0.281 0.285 0.281 0.285 507,102 0.2836 -1.28%
2008-12-11 0 0.390 0.395 0.405 0.385 0.405 470,000 185,850 0.3954 0.288 0.292 0.299 0.285 0.299 635,568 0.2924 -4.88%
2008-12-10 0 0.410 0.395 0.410 0.385 0.410 1,465,000 592,250 0.4043 0.303 0.292 0.303 0.285 0.303 1,981,079 0.2990 5.13%
2008-12-09 0 0.390 0.385 0.395 0.390 0.400 115,000 45,000 0.3913 0.288 0.285 0.292 0.288 0.296 155,511 0.2894 0.00%
2008-12-08 0 0.390 0.390 0.400 0.385 0.400 330,000 129,550 0.3926 0.288 0.288 0.296 0.285 0.296 446,250 0.2903 -2.50%
2008-12-05 0 0.400 0.400 0.435 0.380 0.390 100,000 38,050 0.3805 0.296 0.296 0.322 0.281 0.288 135,227 0.2814 0.00%
2008-12-04 0 0.400 0.400 0.410 0.400 0.410 135,000 54,100 0.4007 0.296 0.296 0.303 0.296 0.303 182,557 0.2963 0.00%
2008-12-03 0 0.400 0.400 0.445 0.400 0.480 210,000 86,225 0.4106 0.296 0.296 0.329 0.296 0.355 283,977 0.3036 3.90%
2008-12-02 0 0.385 0.380 0.395 - - 0 0 - 0.285 0.281 0.292 - - 0 - 0.00%
2008-12-01 0 0.385 0.395 0.400 0.380 0.390 120,000 46,200 0.3850 0.285 0.292 0.296 0.281 0.288 162,273 0.2847 0.00%
2008-11-28 0 0.385 0.385 0.400 0.370 0.390 390,000 149,050 0.3822 0.285 0.285 0.296 0.274 0.288 527,386 0.2826 0.00%
2008-11-27 0 0.385 0.385 0.395 0.385 0.400 200,000 78,950 0.3948 0.285 0.285 0.292 0.285 0.296 270,454 0.2919 -3.75%
2008-11-26 0 0.400 0.400 0.410 0.400 0.410 45,000 18,125 0.4028 0.296 0.296 0.303 0.296 0.303 60,852 0.2979 0.00%
2008-11-25 0 0.400 0.375 0.405 - - 0 0 - 0.296 0.277 0.299 - - 0 - 0.00%
2008-11-24 0 0.400 0.380 0.410 - - 0 0 - 0.296 0.281 0.303 - - 0 - 0.00%
2008-11-21 0 0.400 0.375 0.400 - - 0 0 - 0.296 0.277 0.296 - - 0 - -1.23%
2008-11-20 0 0.405 0.385 0.410 0.370 0.405 220,000 82,200 0.3736 0.299 0.285 0.303 0.274 0.299 297,500 0.2763 1.25%
2008-11-19 0 0.400 0.400 0.410 0.375 0.415 380,000 150,725 0.3966 0.296 0.296 0.303 0.277 0.307 513,863 0.2933 0.00%
2008-11-18 0 0.400 0.395 0.410 0.390 0.410 485,000 190,775 0.3934 0.296 0.292 0.303 0.288 0.303 655,852 0.2909 -6.98%
2008-11-17 0 0.430 0.410 0.430 0.410 0.415 300,000 123,275 0.4109 0.318 0.303 0.318 0.303 0.307 405,682 0.3039 -2.27%
2008-11-14 0 0.440 0.430 0.450 0.440 0.440 25,000 11,000 0.4400 0.325 0.318 0.333 0.325 0.325 33,807 0.3254 3.53%
2008-11-13 0 0.425 0.420 0.440 0.400 0.465 135,000 57,700 0.4274 0.314 0.311 0.325 0.296 0.344 182,557 0.3161 -1.16%
2008-11-12 0 0.430 0.430 0.460 0.390 0.500 335,000 151,250 0.4515 0.318 0.318 0.340 0.288 0.370 453,011 0.3339 7.50%
2008-11-11 0 0.400 0.390 0.450 0.400 0.420 130,000 53,700 0.4131 0.296 0.288 0.333 0.296 0.311 175,795 0.3055 -2.44%
2008-11-10 0 0.410 0.410 0.480 0.410 0.410 5,000 2,050 0.4100 0.303 0.303 0.355 0.303 0.303 6,761 0.3032 1.23%
2008-11-07 0 0.405 0.400 0.450 0.400 0.405 310,000 124,500 0.4016 0.299 0.296 0.333 0.296 0.299 419,204 0.2970 -3.57%
2008-11-06 0 0.420 0.420 0.445 0.420 0.455 295,000 128,825 0.4367 0.311 0.311 0.329 0.311 0.336 398,920 0.3229 -4.55%
2008-11-05 0 0.440 0.440 0.460 0.400 0.460 665,000 287,150 0.4318 0.325 0.325 0.340 0.296 0.340 899,261 0.3193 17.33%
2008-11-04 0 0.375 0.370 0.375 0.340 0.385 1,432,000 522,780 0.3651 0.277 0.274 0.277 0.251 0.285 1,936,454 0.2700 7.14%
2008-11-03 0 0.350 0.340 0.355 0.335 0.350 500,000 171,000 0.3420 0.259 0.251 0.263 0.248 0.259 676,136 0.2529 6.06%
2008-10-31 0 0.330 0.325 0.330 0.305 0.335 785,000 255,000 0.3248 0.244 0.240 0.244 0.226 0.248 1,061,534 0.2402 -2.94%
2008-10-30 0 0.340 0.305 0.340 0.305 0.340 520,000 169,150 0.3253 0.251 0.226 0.251 0.226 0.251 703,182 0.2405 11.48%
2008-10-29 0 0.305 0.305 0.315 0.300 0.320 435,000 135,850 0.3123 0.226 0.226 0.233 0.222 0.237 588,238 0.2309 -1.61%
2008-10-28 0 0.310 0.300 0.315 0.300 0.340 430,000 132,800 0.3088 0.229 0.222 0.233 0.222 0.251 581,477 0.2284 -8.82%
2008-10-27 0 0.340 0.305 0.340 0.320 0.340 910,000 303,275 0.3333 0.251 0.226 0.251 0.237 0.251 1,230,568 0.2465 6.25%
2008-10-24 0 0.320 0.310 0.340 0.320 0.395 1,425,000 481,200 0.3377 0.237 0.229 0.251 0.237 0.292 1,926,988 0.2497 -13.51%
2008-10-23 0 0.370 0.350 0.385 0.385 0.385 30,000 11,550 0.3850 0.274 0.259 0.285 0.285 0.285 40,568 0.2847 -3.90%
2008-10-22 0 0.385 0.390 0.400 0.385 0.420 455,000 181,525 0.3990 0.285 0.288 0.296 0.285 0.311 615,284 0.2950 -11.49%
2008-10-21 0 0.435 0.435 0.440 0.420 0.490 615,000 268,700 0.4369 0.322 0.322 0.325 0.311 0.362 831,647 0.3231 -13.00%
2008-10-20 0 0.500 0.490 0.500 0.470 0.570 720,000 361,525 0.5021 0.370 0.362 0.370 0.348 0.422 973,636 0.3713 -15.25%
2008-10-17 0 0.590 0.580 0.600 0.550 0.610 250,000 142,700 0.5708 0.436 0.429 0.444 0.407 0.451 338,068 0.4221 -1.67%
2008-10-16 0 0.600 0.560 0.600 0.580 0.670 560,000 335,850 0.5997 0.444 0.414 0.444 0.429 0.495 757,272 0.4435 -16.67%
2008-10-15 0 0.720 0.700 0.720 0.700 0.780 510,000 369,200 0.7239 0.532 0.518 0.532 0.518 0.577 689,659 0.5353 -8.86%
2008-10-14 0 0.790 0.770 0.800 0.790 0.830 135,000 112,250 0.8315 0.584 0.569 0.592 0.584 0.614 182,557 0.6149 1.28%
2008-10-13 0 0.780 0.760 0.780 0.770 0.780 290,000 231,800 0.7993 0.577 0.562 0.577 0.569 0.577 392,159 0.5911 1.30%
2008-10-10 0 0.770 0.770 0.820 0.770 0.880 1,490,000 1,274,000 0.8550 0.569 0.569 0.606 0.569 0.651 2,014,886 0.6323 -13.48%
2008-10-09 0 0.890 0.840 0.890 0.860 0.890 1,570,000 1,393,350 0.8875 0.658 0.621 0.658 0.636 0.658 2,123,067 0.6563 3.49%
2008-10-08 0 0.860 0.850 0.860 0.800 0.860 230,000 192,850 0.8385 0.636 0.629 0.636 0.592 0.636 311,023 0.6201 -2.27%
2008-10-06 0 0.880 0.870 0.900 0.870 0.900 595,000 533,900 0.8973 0.651 0.643 0.666 0.643 0.666 804,602 0.6636 0.00%
2008-10-03 0 0.880 0.870 0.900 0.880 0.880 55,000 48,400 0.8800 0.651 0.643 0.666 0.651 0.651 74,375 0.6508 -2.22%
2008-10-02 0 0.900 0.900 0.920 0.900 0.940 635,000 588,850 0.9273 0.666 0.666 0.680 0.666 0.695 858,693 0.6858 1.12%
2008-09-30 0 0.890 0.870 0.890 - - 0 0 - 0.658 0.643 0.658 - - 0 - -1.11%
2008-09-29 0 0.900 0.900 0.920 0.900 0.900 40,000 36,000 0.9000 0.666 0.666 0.680 0.666 0.666 54,091 0.6655 -3.23%
2008-09-26 0 0.930 0.900 0.930 0.910 0.940 795,000 739,550 0.9303 0.688 0.666 0.688 0.673 0.695 1,075,056 0.6879 2.20%
2008-09-25 0 0.910 0.890 0.920 0.890 0.940 765,000 709,050 0.9269 0.673 0.658 0.680 0.658 0.695 1,034,488 0.6854 -1.09%
2008-09-24 0 0.920 0.890 0.920 0.890 0.920 555,000 508,650 0.9165 0.680 0.658 0.680 0.658 0.680 750,511 0.6777 3.37%
2008-09-23 0 0.890 0.880 0.890 0.880 0.900 170,000 152,800 0.8988 0.658 0.651 0.658 0.651 0.666 229,886 0.6647 1.14%
2008-09-22 0 0.880 0.890 0.900 0.880 0.900 980,000 888,800 0.9069 0.651 0.658 0.666 0.651 0.666 1,325,227 0.6707 -1.12%
2008-09-19 0 0.890 0.880 0.890 0.870 0.940 1,795,000 1,621,200 0.9032 0.658 0.651 0.658 0.643 0.695 2,427,329 0.6679 -1.11%
2008-09-18 0 0.900 0.890 0.910 0.860 0.930 100,000 89,300 0.8930 0.666 0.658 0.673 0.636 0.688 135,227 0.6604 -6.25%
2008-09-17 0 0.960 0.950 0.960 0.930 1.010 305,000 294,200 0.9646 0.710 0.703 0.710 0.688 0.747 412,443 0.7133 -1.03%
2008-09-16 0 0.970 0.860 0.970 0.850 0.970 905,000 838,350 0.9264 0.717 0.636 0.717 0.629 0.717 1,223,806 0.6850 4.30%
2008-09-12 0 0.930 0.910 0.950 0.910 0.970 350,000 326,500 0.9329 0.688 0.673 0.703 0.673 0.717 473,295 0.6898 0.00%
2008-09-11 0 0.930 0.910 0.930 0.910 0.940 510,000 472,200 0.9259 0.688 0.673 0.688 0.673 0.695 689,659 0.6847 -2.72%
2008-09-10 0 0.980 0.980 0.990 0.980 1.030 390,000 393,750 1.0096 0.707 0.707 0.714 0.707 0.743 540,626 0.7283 -2.00%
2008-09-09 0 1.000 1.000 1.010 0.960 1.030 905,000 894,650 0.9886 0.721 0.721 0.729 0.693 0.743 1,254,530 0.7131 1.01%
2008-09-08 0 0.990 0.960 0.990 0.960 1.000 405,000 396,300 0.9785 0.714 0.693 0.714 0.693 0.721 561,419 0.7059 -1.00%
2008-09-05 0 1.000 0.990 1.000 1.000 1.040 630,000 645,100 1.0240 0.721 0.714 0.721 0.721 0.750 873,319 0.7387 -3.85%
2008-09-04 0 1.040 1.000 1.040 1.030 1.040 630,000 649,450 1.0309 0.750 0.721 0.750 0.743 0.750 873,319 0.7437 1.96%
2008-09-03 0 1.020 1.020 1.030 1.020 1.030 500,000 512,400 1.0248 0.736 0.736 0.743 0.736 0.743 693,110 0.7393 0.99%
2008-09-02 0 1.010 0.980 1.010 0.990 1.020 200,000 200,700 1.0035 0.729 0.707 0.729 0.714 0.736 277,244 0.7239 1.00%
2008-09-01 0 1.000 0.980 1.000 0.990 1.010 155,000 153,750 0.9919 0.721 0.707 0.721 0.714 0.729 214,864 0.7156 1.01%
2008-08-29 0 0.990 0.980 0.990 0.910 0.990 210,000 203,900 0.9710 0.714 0.707 0.714 0.656 0.714 291,106 0.7004 3.13%
2008-08-28 0 0.960 0.960 0.970 0.950 0.970 125,000 119,550 0.9564 0.693 0.693 0.700 0.685 0.700 173,278 0.6899 1.05%
2008-08-27 0 0.950 0.940 0.950 0.930 0.950 480,000 450,300 0.9381 0.685 0.678 0.685 0.671 0.685 665,386 0.6768 5.56%
2008-08-26 0 0.900 0.900 0.920 0.900 0.990 180,000 167,750 0.9319 0.649 0.649 0.664 0.649 0.714 249,520 0.6723 -3.23%
2008-08-25 0 0.930 0.900 0.930 0.930 0.930 60,000 55,800 0.9300 0.671 0.649 0.671 0.671 0.671 83,173 0.6709 2.20%
2008-08-21 0 0.910 0.890 0.930 - - 0 0 - 0.656 0.642 0.671 - - 0 - 0.00%
2008-08-20 0 0.910 0.880 0.910 0.890 0.910 25,000 22,450 0.8980 0.656 0.635 0.656 0.642 0.656 34,656 0.6478 -2.15%
2008-08-19 0 0.930 0.880 0.930 - - 0 0 - 0.671 0.635 0.671 - - 0 - 0.00%
2008-08-18 0 0.930 0.900 0.940 0.930 0.930 5,000 4,650 0.9300 0.671 0.649 0.678 0.671 0.671 6,931 0.6709 0.00%
2008-08-15 0 0.930 0.880 0.930 0.930 0.930 30,000 27,900 0.9300 0.671 0.635 0.671 0.671 0.671 41,587 0.6709 -1.06%
2008-08-14 0 0.940 0.930 0.940 - - 0 0 - 0.678 0.671 0.678 - - 0 - 0.00%
2008-08-13 0 0.940 0.930 0.970 0.820 0.980 55,000 50,200 0.9127 0.678 0.671 0.700 0.592 0.707 76,242 0.6584 0.00%
2008-08-12 0 0.940 0.800 0.970 - - 0 0 - 0.678 0.577 0.700 - - 0 - 0.00%
2008-08-11 0 0.940 0.850 0.940 - - 0 0 - 0.678 0.613 0.678 - - 0 - -1.05%
2008-08-08 0 0.950 0.880 0.950 - - 0 0 - 0.685 0.635 0.685 - - 0 - 0.00%
2008-08-07 0 0.950 0.940 0.950 0.940 0.970 497,000 475,000 0.9557 0.685 0.678 0.685 0.678 0.700 688,952 0.6895 -3.06%
2008-08-05 0 0.980 0.960 0.980 0.950 0.980 65,000 62,050 0.9546 0.707 0.693 0.707 0.685 0.707 90,104 0.6886 -1.01%
2008-08-04 0 0.990 0.960 1.000 0.980 1.000 400,000 394,550 0.9864 0.714 0.693 0.721 0.707 0.721 554,488 0.7116 -1.00%
2008-08-01 0 1.000 1.000 1.020 1.000 1.010 125,000 125,700 1.0056 0.721 0.721 0.736 0.721 0.729 173,278 0.7254 -0.99%
2008-07-31 0 1.010 1.010 1.030 1.010 1.010 85,000 85,850 1.0100 0.729 0.729 0.743 0.729 0.729 117,829 0.7286 -1.94%
2008-07-30 0 1.030 1.010 1.030 1.020 1.030 175,000 179,450 1.0254 0.743 0.729 0.743 0.736 0.743 242,589 0.7397 0.00%
2008-07-29 0 1.030 1.020 1.040 1.010 1.030 160,000 163,200 1.0200 0.743 0.736 0.750 0.729 0.743 221,795 0.7358 0.98%
2008-07-28 0 1.020 1.010 1.030 1.020 1.040 330,000 336,800 1.0206 0.736 0.729 0.743 0.736 0.750 457,453 0.7363 -0.97%
2008-07-25 0 1.030 1.010 1.030 1.020 1.040 830,000 859,000 1.0349 0.743 0.729 0.743 0.736 0.750 1,150,563 0.7466 1.98%
2008-07-24 0 1.010 1.000 1.020 1.010 1.030 1,245,000 1,259,050 1.0113 0.729 0.721 0.736 0.729 0.743 1,725,844 0.7295 -1.94%
2008-07-23 0 1.030 1.010 1.030 1.030 1.040 70,000 72,150 1.0307 0.743 0.729 0.743 0.743 0.750 97,035 0.7435 -0.96%
2008-07-22 0 1.040 1.010 1.040 1.000 1.050 420,000 432,000 1.0286 0.750 0.729 0.750 0.721 0.757 582,213 0.7420 2.97%
2008-07-21 0 1.010 1.010 1.030 1.010 1.010 60,000 60,600 1.0100 0.729 0.729 0.743 0.729 0.729 83,173 0.7286 -1.94%
2008-07-18 0 1.030 1.010 1.040 1.010 1.050 660,000 681,800 1.0330 0.743 0.729 0.750 0.729 0.757 914,905 0.7452 0.00%
2008-07-17 0 1.030 1.010 1.040 1.000 1.050 450,000 463,800 1.0307 0.743 0.729 0.750 0.721 0.757 623,799 0.7435 3.00%
2008-07-16 0 1.000 0.980 1.010 - - 0 0 - 0.721 0.707 0.729 - - 0 - 0.00%
2008-07-15 0 1.000 1.000 1.020 1.000 1.000 250,000 250,000 1.0000 0.721 0.721 0.736 0.721 0.721 346,555 0.7214 -1.96%
2008-07-14 0 1.020 1.000 1.020 - - 0 0 - 0.736 0.721 0.736 - - 0 - 0.00%
2008-07-11 0 1.020 1.010 1.020 1.020 1.020 45,000 45,900 1.0200 0.736 0.729 0.736 0.736 0.736 62,380 0.7358 0.00%
2008-07-10 0 1.020 1.000 1.020 1.010 1.020 50,000 50,900 1.0180 0.736 0.721 0.736 0.729 0.736 69,311 0.7344 0.99%
2008-07-09 0 1.010 1.000 1.010 1.000 1.010 400,000 402,700 1.0068 0.729 0.721 0.729 0.721 0.729 554,488 0.7263 1.00%
2008-07-08 0 1.000 1.000 1.010 1.000 1.020 495,000 496,150 1.0023 0.721 0.721 0.729 0.721 0.736 686,179 0.7231 0.00%
2008-07-07 0 1.000 1.000 1.010 1.000 1.030 100,000 101,700 1.0170 0.721 0.721 0.729 0.721 0.743 138,622 0.7336 0.00%
2008-07-04 0 1.000 1.000 1.020 1.000 1.000 55,000 55,000 1.0000 0.721 0.721 0.736 0.721 0.721 76,242 0.7214 -1.96%
2008-07-03 0 1.020 1.000 1.030 0.980 1.030 260,000 259,600 0.9985 0.736 0.721 0.743 0.707 0.743 360,417 0.7203 2.00%
2008-07-02 0 1.000 1.000 1.010 1.000 1.000 45,000 45,000 1.0000 0.721 0.721 0.729 0.721 0.721 62,380 0.7214 -1.96%
2008-06-30 0 1.020 1.000 1.020 - - 0 0 - 0.736 0.721 0.736 - - 0 - 0.00%
2008-06-27 0 1.020 1.010 1.030 1.000 1.030 525,000 528,400 1.0065 0.736 0.729 0.743 0.721 0.743 727,766 0.7261 -0.97%
2008-06-26 0 1.030 1.010 1.030 1.010 1.040 120,000 122,600 1.0217 0.743 0.729 0.743 0.729 0.750 166,346 0.7370 0.98%
2008-06-25 0 1.020 1.010 1.020 - - 0 0 - 0.736 0.729 0.736 - - 0 - 0.00%
2008-06-24 0 1.020 1.000 1.020 1.010 1.050 260,000 269,050 1.0348 0.736 0.721 0.736 0.729 0.757 360,417 0.7465 0.99%
2008-06-23 0 1.010 1.010 1.030 1.010 1.010 55,000 55,550 1.0100 0.729 0.729 0.743 0.729 0.729 76,242 0.7286 -2.88%
2008-06-20 0 1.040 1.010 1.040 1.010 1.040 230,000 238,400 1.0365 0.750 0.729 0.750 0.729 0.750 318,831 0.7477 0.00%
2008-06-19 0 1.040 1.010 1.040 1.010 1.040 110,000 113,200 1.0291 0.750 0.729 0.750 0.729 0.750 152,484 0.7424 0.97%
2008-06-18 0 1.030 1.010 1.030 1.040 1.040 230,000 239,200 1.0400 0.743 0.729 0.743 0.750 0.750 318,831 0.7502 -0.96%
2008-06-17 0 1.040 1.010 1.040 - - 0 0 - 0.750 0.729 0.750 - - 0 - 0.00%
2008-06-16 0 1.040 1.010 1.040 1.010 1.040 460,000 475,700 1.0341 0.750 0.729 0.750 0.729 0.750 637,661 0.7460 0.97%
2008-06-13 0 1.030 1.010 1.020 1.000 1.040 480,000 491,350 1.0236 0.743 0.729 0.736 0.721 0.750 665,386 0.7384 0.98%
2008-06-12 0 1.020 0.990 1.020 1.000 1.030 420,000 422,150 1.0051 0.736 0.714 0.736 0.721 0.743 582,213 0.7251 0.99%
2008-06-11 0 1.010 1.010 1.030 1.010 1.030 160,000 164,150 1.0259 0.729 0.729 0.743 0.729 0.743 221,795 0.7401 -1.94%
2008-06-10 0 1.030 1.020 1.030 1.010 1.080 205,000 209,800 1.0234 0.743 0.736 0.743 0.729 0.779 284,175 0.7383 -0.96%
2008-06-06 0 1.040 1.030 1.040 1.030 1.050 195,000 203,650 1.0444 0.750 0.743 0.750 0.743 0.757 270,313 0.7534 1.96%
2008-06-05 0 1.020 1.020 1.040 1.020 1.030 210,000 215,200 1.0248 0.736 0.736 0.750 0.736 0.743 291,106 0.7392 -1.92%
2008-06-04 0 1.040 1.030 1.040 1.000 1.040 1,025,000 1,047,300 1.0218 0.750 0.743 0.750 0.721 0.750 1,420,876 0.7371 0.00%
2008-06-03 0 1.040 1.010 1.040 - - 0 0 - 0.750 0.729 0.750 - - 0 - -0.95%
2008-06-02 0 1.050 1.030 1.050 1.010 1.050 190,000 195,800 1.0305 0.757 0.743 0.757 0.729 0.757 263,382 0.7434 0.00%
2008-05-30 0 1.050 1.030 1.050 1.050 1.070 310,000 326,450 1.0531 0.757 0.743 0.757 0.757 0.772 429,728 0.7597 1.94%
2008-05-29 0 1.030 1.030 1.040 1.010 1.030 55,000 56,250 1.0227 0.743 0.743 0.750 0.729 0.743 76,242 0.7378 -1.90%
2008-05-28 0 1.050 1.020 1.040 1.010 1.050 115,000 118,650 1.0317 0.757 0.736 0.750 0.729 0.757 159,415 0.7443 1.94%
2008-05-27 0 1.030 1.010 1.040 1.000 1.030 200,000 201,600 1.0080 0.743 0.729 0.750 0.721 0.743 277,244 0.7272 0.98%
2008-05-26 0 1.020 1.030 1.040 1.000 1.040 315,000 319,400 1.0140 0.736 0.743 0.750 0.721 0.750 436,659 0.7315 -1.92%
2008-05-23 0 1.040 1.030 1.040 1.000 1.040 70,000 71,900 1.0271 0.750 0.743 0.750 0.721 0.750 97,035 0.7410 -0.95%
2008-05-22 0 1.050 1.050 1.060 1.000 1.050 415,000 432,500 1.0422 0.757 0.757 0.765 0.721 0.757 575,281 0.7518 0.00%
2008-05-21 0 1.050 1.030 1.050 - - 80,000 83,700 1.0463 0.757 0.743 0.757 - - 110,898 0.7548 0.00%
2008-05-20 0 1.050 1.050 1.060 1.030 1.070 1,085,000 1,138,150 1.0490 0.757 0.757 0.765 0.743 0.772 1,504,049 0.7567 1.94%
2008-05-19 0 1.030 1.030 1.040 1.000 1.040 150,000 151,600 1.0107 0.743 0.743 0.750 0.721 0.750 207,933 0.7291 1.38%
2008-05-16 0 1.040 1.020 1.040 1.010 1.040 600,000 618,900 1.0315 0.733 0.719 0.733 0.712 0.733 851,379 0.7269 -0.95%
2008-05-15 0 1.050 1.040 1.050 1.040 1.050 200,000 209,800 1.0490 0.740 0.733 0.740 0.733 0.740 283,793 0.7393 -0.94%
2008-05-14 0 1.060 1.020 1.060 1.010 1.060 215,000 221,800 1.0316 0.747 0.719 0.747 0.712 0.747 305,078 0.7270 0.00%
2008-05-13 0 1.060 1.050 1.060 1.010 1.070 500,000 526,100 1.0522 0.747 0.740 0.747 0.712 0.754 709,483 0.7415 1.92%
2008-05-09 0 1.040 1.030 1.040 1.030 1.050 360,000 374,950 1.0415 0.733 0.726 0.733 0.726 0.740 510,828 0.7340 0.00%
2008-05-08 0 1.040 1.040 1.060 0.980 1.090 1,465,000 1,533,850 1.0470 0.733 0.733 0.747 0.691 0.768 2,078,785 0.7379 2.97%
2008-05-07 0 1.010 1.000 1.030 1.000 1.050 1,280,000 1,307,250 1.0213 0.712 0.705 0.726 0.705 0.740 1,816,276 0.7197 -0.98%
2008-05-06 0 1.020 1.010 1.020 1.000 1.070 1,610,000 1,659,250 1.0306 0.719 0.712 0.719 0.705 0.754 2,284,535 0.7263 -4.67%
2008-05-05 0 1.070 1.050 1.070 0.920 1.200 6,960,000 7,312,450 1.0506 0.754 0.740 0.754 0.648 0.846 9,876,002 0.7404 18.89%
2008-05-02 0 0.900 0.900 0.910 0.900 0.900 895,000 805,500 0.9000 0.634 0.634 0.641 0.634 0.634 1,269,974 0.6343 0.00%
2008-04-30 0 0.900 0.890 0.900 0.900 0.910 580,000 522,450 0.9008 0.634 0.627 0.634 0.634 0.641 823,000 0.6348 0.00%
2008-04-29 0 0.900 0.900 0.910 0.890 0.900 920,000 822,950 0.8945 0.634 0.634 0.641 0.627 0.634 1,305,449 0.6304 0.00%
2008-04-28 0 0.900 0.900 0.910 0.890 0.920 400,000 364,150 0.9104 0.634 0.634 0.641 0.627 0.648 567,586 0.6416 -2.17%
2008-04-25 0 0.920 0.900 0.920 0.900 0.920 205,000 188,500 0.9195 0.648 0.634 0.648 0.634 0.648 290,888 0.6480 0.00%
2008-04-24 0 0.920 0.900 0.920 0.900 0.930 635,000 578,800 0.9115 0.648 0.634 0.648 0.634 0.655 901,043 0.6424 2.22%
2008-04-23 0 0.900 0.900 0.930 0.900 0.950 825,000 753,800 0.9137 0.634 0.634 0.655 0.634 0.670 1,170,647 0.6439 -2.17%
2008-04-22 0 0.920 0.910 0.920 0.900 0.930 1,295,000 1,182,400 0.9131 0.648 0.641 0.648 0.634 0.655 1,837,561 0.6435 2.22%
2008-04-21 0 0.900 0.890 0.900 0.890 0.900 515,000 462,000 0.8971 0.634 0.627 0.634 0.627 0.634 730,767 0.6322 0.00%
2008-04-18 0 0.900 0.890 0.930 0.890 0.900 570,000 510,700 0.8960 0.634 0.627 0.655 0.627 0.634 808,811 0.6314 0.00%
2008-04-17 0 0.900 0.900 0.910 0.890 0.910 1,305,000 1,174,600 0.9001 0.634 0.634 0.641 0.627 0.641 1,851,750 0.6343 -1.10%
2008-04-16 0 0.910 0.910 0.920 0.910 0.910 125,000 113,750 0.9100 0.641 0.641 0.648 0.641 0.641 177,371 0.6413 1.11%
2008-04-15 0 0.900 0.900 0.910 0.880 0.900 665,000 594,000 0.8932 0.634 0.634 0.641 0.620 0.634 943,612 0.6295 1.12%
2008-04-14 0 0.890 0.890 0.910 0.880 0.890 165,000 146,700 0.8891 0.627 0.627 0.641 0.620 0.627 234,129 0.6266 -1.11%
2008-04-11 0 0.900 0.900 0.910 0.900 0.900 200,000 180,000 0.9000 0.634 0.634 0.641 0.634 0.634 283,793 0.6343 0.00%
2008-04-10 0 0.900 0.890 0.920 0.890 0.910 315,000 284,000 0.9016 0.634 0.627 0.648 0.627 0.641 446,974 0.6354 1.12%
2008-04-09 0 0.890 0.890 0.910 0.890 0.890 30,000 26,700 0.8900 0.627 0.627 0.641 0.627 0.627 42,569 0.6272 0.00%
2008-04-08 0 0.890 0.890 0.910 0.890 0.900 95,000 85,350 0.8984 0.627 0.627 0.641 0.627 0.634 134,802 0.6332 1.14%
2008-04-07 0 0.880 0.880 0.890 0.880 0.880 60,000 52,800 0.8800 0.620 0.620 0.627 0.620 0.620 85,138 0.6202 -1.12%
2008-04-03 0 0.890 0.890 0.900 0.890 0.900 130,000 116,350 0.8950 0.627 0.627 0.634 0.627 0.634 184,466 0.6307 1.14%
2008-04-02 0 0.880 0.870 0.890 0.870 0.880 300,000 263,900 0.8797 0.620 0.613 0.627 0.613 0.620 425,690 0.6199 0.00%
2008-04-01 0 0.880 0.880 0.890 0.870 0.890 280,000 246,200 0.8793 0.620 0.620 0.627 0.613 0.627 397,310 0.6197 2.33%
2008-03-31 0 0.860 0.850 0.870 0.860 0.860 610,000 524,600 0.8600 0.606 0.599 0.613 0.606 0.606 865,569 0.6061 0.00%
2008-03-28 0 0.860 0.860 0.890 0.860 0.860 50,000 43,000 0.8600 0.606 0.606 0.627 0.606 0.606 70,948 0.6061 -1.15%
2008-03-27 0 0.870 0.860 0.870 0.870 0.870 75,000 65,250 0.8700 0.613 0.606 0.613 0.613 0.613 106,422 0.6131 -1.14%
2008-03-26 0 0.880 0.880 0.900 0.880 0.880 15,000 13,200 0.8800 0.620 0.620 0.634 0.620 0.620 21,284 0.6202 0.00%
2008-03-25 0 0.880 0.880 0.900 0.880 0.940 155,000 138,750 0.8952 0.620 0.620 0.634 0.620 0.662 219,940 0.6309 -2.22%
2008-03-20 0 0.900 0.890 0.900 0.870 0.900 25,000 22,300 0.8920 0.634 0.627 0.634 0.613 0.634 35,474 0.6286 -2.17%
2008-03-19 0 0.920 0.900 0.920 0.900 0.940 250,000 228,500 0.9140 0.648 0.634 0.648 0.634 0.662 354,741 0.6441 2.22%
2008-03-18 0 0.900 0.880 0.900 0.860 0.910 450,000 400,550 0.8901 0.634 0.620 0.634 0.606 0.641 638,535 0.6273 3.45%
2008-03-17 0 0.870 0.850 0.870 0.850 0.900 385,000 337,200 0.8758 0.613 0.599 0.613 0.599 0.634 546,302 0.6172 -3.33%
2008-03-14 0 0.900 0.890 0.900 0.890 0.910 795,000 716,450 0.9012 0.634 0.627 0.634 0.627 0.641 1,128,078 0.6351 -2.17%
2008-03-13 0 0.920 0.890 0.920 0.900 0.920 275,000 248,800 0.9047 0.648 0.627 0.648 0.634 0.648 390,216 0.6376 -1.08%
2008-03-12 0 0.930 0.900 0.930 0.910 0.930 305,000 282,550 0.9264 0.655 0.634 0.655 0.641 0.655 432,785 0.6529 0.00%
2008-03-11 0 0.930 0.930 0.940 0.900 0.930 320,000 293,050 0.9158 0.655 0.655 0.662 0.634 0.655 454,069 0.6454 3.33%
2008-03-10 0 0.900 0.900 0.920 0.900 0.940 260,000 237,000 0.9115 0.634 0.634 0.648 0.634 0.662 368,931 0.6424 -1.10%
2008-03-07 0 0.910 0.910 0.920 0.900 0.900 270,000 244,150 0.9043 0.641 0.641 0.648 0.634 0.634 383,121 0.6373 -2.15%
2008-03-06 0 0.930 0.910 0.930 0.910 0.940 350,000 323,200 0.9234 0.655 0.641 0.655 0.641 0.662 496,638 0.6508 2.20%
2008-03-05 0 0.910 0.890 0.910 0.900 0.920 55,000 50,100 0.9109 0.641 0.627 0.641 0.634 0.648 78,043 0.6420 2.25%
2008-03-04 0 0.890 0.890 0.910 0.880 0.920 2,785,000 2,482,450 0.8914 0.627 0.627 0.641 0.620 0.648 3,951,820 0.6282 -1.11%
2008-03-03 0 0.900 0.880 0.900 0.880 0.900 180,000 160,600 0.8922 0.634 0.620 0.634 0.620 0.634 255,414 0.6288 0.00%
2008-02-29 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.634 0.627 0.634 0.634 0.634 28,379 0.6343 0.00%
2008-02-28 0 0.900 0.880 0.900 0.880 0.900 490,000 437,000 0.8918 0.634 0.620 0.634 0.620 0.634 695,293 0.6285 0.00%
2008-02-27 0 0.900 0.880 0.900 0.880 0.900 1,870,000 1,670,200 0.8932 0.634 0.620 0.634 0.620 0.634 2,653,466 0.6294 -1.10%
2008-02-26 0 0.910 0.890 0.910 0.900 0.920 1,490,990 1,351,701 0.9066 0.641 0.627 0.641 0.634 0.648 2,115,664 0.6389 -3.19%
2008-02-25 0 0.940 0.910 0.940 0.900 0.940 620,000 573,050 0.9243 0.662 0.641 0.662 0.634 0.662 879,759 0.6514 0.00%
2008-02-22 0 0.940 0.930 0.940 0.910 0.950 415,000 386,350 0.9310 0.662 0.655 0.662 0.641 0.670 588,871 0.6561 1.08%
2008-02-21 0 0.930 0.930 0.940 0.930 0.940 80,000 75,000 0.9375 0.655 0.655 0.662 0.655 0.662 113,517 0.6607 -2.11%
2008-02-20 0 0.950 0.930 0.950 0.930 0.950 650,000 611,300 0.9405 0.670 0.655 0.670 0.655 0.670 922,328 0.6628 0.00%
2008-02-19 0 0.950 0.930 0.950 0.930 0.960 1,060,000 997,200 0.9408 0.670 0.655 0.670 0.655 0.677 1,504,104 0.6630 0.00%
2008-02-18 0 0.950 0.940 0.950 0.950 0.950 50,000 47,500 0.9500 0.670 0.662 0.670 0.670 0.670 70,948 0.6695 -1.04%
2008-02-15 0 0.960 0.930 0.960 0.960 0.960 105,000 100,650 0.9586 0.677 0.655 0.677 0.677 0.677 148,991 0.6755 0.00%
2008-02-14 0 0.960 0.940 0.960 0.960 0.960 100,000 96,000 0.9600 0.677 0.662 0.677 0.677 0.677 141,897 0.6765 0.00%
2008-02-13 0 0.960 0.930 0.960 0.910 0.960 305,000 283,650 0.9300 0.677 0.655 0.677 0.641 0.677 432,785 0.6554 1.05%
2008-02-12 0 0.950 0.940 0.950 0.940 0.950 210,000 199,200 0.9486 0.670 0.662 0.670 0.662 0.670 297,983 0.6685 0.00%
2008-02-11 0 0.950 0.930 0.950 0.940 0.960 60,000 56,900 0.9483 0.670 0.655 0.670 0.662 0.677 85,138 0.6683 1.06%
2008-02-06 0 0.940 0.920 0.950 - - 0 0 - 0.662 0.648 0.670 - - 0 - 0.00%
2008-02-05 0 0.940 0.940 0.950 0.940 0.950 20,000 18,850 0.9425 0.662 0.662 0.670 0.662 0.670 28,379 0.6642 -3.09%
2008-02-04 0 0.970 0.940 0.980 0.960 0.990 390,000 381,150 0.9773 0.684 0.662 0.691 0.677 0.698 553,397 0.6887 2.11%
2008-02-01 0 0.950 0.920 0.950 0.910 0.950 125,000 116,300 0.9304 0.670 0.648 0.670 0.641 0.670 177,371 0.6557 0.00%
2008-01-31 0 0.950 0.920 0.960 0.920 0.950 360,000 341,650 0.9490 0.670 0.648 0.677 0.648 0.670 510,828 0.6688 0.00%
2008-01-30 0 0.950 0.920 0.950 0.910 0.960 110,000 103,400 0.9400 0.670 0.648 0.670 0.641 0.677 156,086 0.6625 -1.04%
2008-01-29 0 0.960 0.950 0.970 0.910 0.960 315,000 299,850 0.9519 0.677 0.670 0.684 0.641 0.677 446,974 0.6708 3.23%
2008-01-28 0 0.930 0.930 0.940 0.900 0.960 70,000 66,200 0.9457 0.655 0.655 0.662 0.634 0.677 99,328 0.6665 -2.11%
2008-01-25 0 0.950 0.910 0.950 0.900 0.950 205,000 189,300 0.9234 0.670 0.641 0.670 0.634 0.670 290,888 0.6508 2.15%
2008-01-24 0 0.930 0.890 0.930 - - 0 0 - 0.655 0.627 0.655 - - 0 - 0.00%
2008-01-23 0 0.930 0.880 0.930 0.800 0.940 1,210,000 1,052,300 0.8697 0.655 0.620 0.655 0.564 0.662 1,716,949 0.6129 4.49%
2008-01-22 0 0.890 0.880 0.900 0.850 0.940 950,000 851,950 0.8968 0.627 0.620 0.634 0.599 0.662 1,348,018 0.6320 -1.11%
2008-01-21 0 0.900 0.900 0.930 0.890 0.960 290,000 264,950 0.9136 0.634 0.634 0.655 0.627 0.677 411,500 0.6439 -2.17%
2008-01-18 0 0.920 0.910 0.950 0.900 0.950 415,000 381,200 0.9186 0.648 0.641 0.670 0.634 0.670 588,871 0.6473 0.00%
2008-01-17 0 0.920 0.920 0.930 0.900 0.950 215,000 197,100 0.9167 0.648 0.648 0.655 0.634 0.670 305,078 0.6461 3.37%
2008-01-16 0 0.890 0.890 0.900 0.880 0.950 630,000 571,150 0.9066 0.627 0.627 0.634 0.620 0.670 893,948 0.6389 -4.30%
2008-01-15 0 0.930 0.920 0.930 0.920 0.930 240,000 221,200 0.9217 0.655 0.648 0.655 0.648 0.655 340,552 0.6495 -2.11%
2008-01-14 0 0.950 0.920 0.950 0.920 0.950 65,000 60,700 0.9338 0.670 0.648 0.670 0.648 0.670 92,233 0.6581 0.00%
2008-01-11 0 0.950 0.930 0.950 0.930 0.960 170,000 159,550 0.9385 0.670 0.655 0.670 0.655 0.677 241,224 0.6614 0.00%
2008-01-10 0 0.950 0.930 0.950 0.930 0.950 220,000 207,300 0.9423 0.670 0.655 0.670 0.655 0.670 312,172 0.6641 0.00%
2008-01-09 0 0.950 0.950 0.970 0.950 0.970 100,000 95,100 0.9510 0.670 0.670 0.684 0.670 0.684 141,897 0.6702 -2.06%
2008-01-08 0 0.970 0.970 0.980 0.970 0.980 240,000 234,900 0.9788 0.684 0.684 0.691 0.684 0.691 340,552 0.6898 -1.02%
2008-01-07 0 0.980 0.950 0.980 0.950 0.980 275,000 265,600 0.9658 0.691 0.670 0.691 0.670 0.691 390,216 0.6806 0.00%
2008-01-04 0 0.980 0.970 0.980 0.980 1.000 1,065,000 1,048,750 0.9847 0.691 0.684 0.691 0.691 0.705 1,511,199 0.6940 -3.92%
2008-01-03 0 1.020 1.010 1.020 1.000 1.020 255,000 256,100 1.0043 0.719 0.712 0.719 0.705 0.719 361,836 0.7078 0.00%
2008-01-02 0 1.020 1.010 1.030 1.000 1.030 435,000 446,150 1.0256 0.719 0.712 0.726 0.705 0.726 617,250 0.7228 2.00%
2007-12-31 0 1.000 0.990 1.000 0.980 1.000 320,000 319,750 0.9992 0.705 0.698 0.705 0.691 0.705 454,069 0.7042 0.00%
2007-12-28 0 1.000 0.970 1.000 1.000 1.000 85,000 83,600 0.9835 0.705 0.684 0.705 0.705 0.705 120,612 0.6931 2.04%
2007-12-27 0 0.980 0.970 0.980 0.980 1.000 280,000 276,600 0.9879 0.691 0.684 0.691 0.691 0.705 397,310 0.6962 0.00%
2007-12-24 0 0.980 0.970 0.990 0.980 1.000 125,000 124,400 0.9952 0.691 0.684 0.698 0.691 0.705 177,371 0.7014 0.00%
2007-12-21 0 0.980 0.970 0.990 0.970 0.980 255,000 247,950 0.9724 0.691 0.684 0.698 0.684 0.691 361,836 0.6853 1.03%
2007-12-20 0 0.970 0.960 0.970 0.970 0.970 325,000 315,250 0.9700 0.684 0.677 0.684 0.684 0.684 461,164 0.6836 -1.02%
2007-12-19 0 0.980 0.970 0.980 0.960 0.980 465,000 451,250 0.9704 0.691 0.684 0.691 0.677 0.691 659,819 0.6839 0.00%
2007-12-18 0 0.980 0.970 0.980 0.960 0.990 215,000 209,700 0.9753 0.691 0.684 0.691 0.677 0.698 305,078 0.6874 -1.01%
2007-12-17 0 0.990 0.980 0.990 0.970 1.000 720,000 707,450 0.9826 0.698 0.691 0.698 0.684 0.705 1,021,655 0.6925 -1.00%
2007-12-14 0 1.000 0.990 1.000 0.990 1.000 475,000 471,900 0.9935 0.705 0.698 0.705 0.698 0.705 674,009 0.7001 0.00%
2007-12-13 0 1.000 0.990 1.000 0.990 1.020 500,000 499,450 0.9989 0.705 0.698 0.705 0.698 0.719 709,483 0.7040 0.00%
2007-12-12 0 1.000 1.000 1.010 0.980 1.020 2,325,000 2,317,100 0.9966 0.705 0.705 0.712 0.691 0.719 3,299,096 0.7023 0.00%
2007-12-11 0 1.000 1.000 1.030 1.000 1.030 1,910,000 1,932,600 1.0118 0.705 0.705 0.726 0.705 0.726 2,710,225 0.7131 0.00%
2007-12-10 0 1.000 1.000 1.030 0.970 1.040 3,380,000 3,418,250 1.0113 0.705 0.705 0.726 0.684 0.733 4,796,104 0.7127 -1.96%
2007-12-07 0 1.020 1.010 1.030 1.010 1.030 455,000 464,700 1.0213 0.719 0.712 0.726 0.712 0.726 645,629 0.7198 -1.92%
2007-12-06 0 1.040 1.030 1.040 1.010 1.040 345,000 354,900 1.0287 0.733 0.726 0.733 0.712 0.733 489,543 0.7250 0.97%
2007-12-05 0 1.030 1.010 1.040 1.020 1.040 160,000 163,650 1.0228 0.726 0.712 0.733 0.719 0.733 227,035 0.7208 -0.96%
2007-12-04 0 1.040 1.030 1.050 1.020 1.040 600,000 619,500 1.0325 0.733 0.726 0.740 0.719 0.733 851,379 0.7276 -0.95%
2007-12-03 0 1.050 1.040 1.060 1.040 1.050 575,000 600,650 1.0446 0.740 0.733 0.747 0.733 0.740 815,905 0.7362 0.96%
2007-11-30 0 1.040 1.030 1.040 1.010 1.050 695,000 713,550 1.0267 0.733 0.726 0.733 0.712 0.740 986,181 0.7235 1.96%
2007-11-29 0 1.020 1.020 1.030 1.010 1.050 785,000 796,450 1.0146 0.719 0.719 0.726 0.712 0.740 1,113,888 0.7150 0.99%
2007-11-28 0 1.010 0.990 1.020 1.000 1.030 155,000 157,200 1.0142 0.712 0.698 0.719 0.705 0.726 219,940 0.7147 -1.94%
2007-11-27 0 1.030 1.030 1.040 1.030 1.030 80,000 82,450 1.0306 0.726 0.726 0.733 0.726 0.726 113,517 0.7263 -1.90%
2007-11-26 0 1.050 1.040 1.050 1.030 1.070 460,000 482,200 1.0483 0.740 0.733 0.740 0.726 0.754 652,724 0.7387 1.94%
2007-11-23 0 1.030 1.020 1.030 1.010 1.030 270,000 274,000 1.0148 0.726 0.719 0.726 0.712 0.726 383,121 0.7152 1.98%
2007-11-22 0 1.010 1.010 1.040 1.010 1.020 310,000 314,200 1.0135 0.712 0.712 0.733 0.712 0.719 439,879 0.7143 -2.88%
2007-11-21 0 1.040 1.020 1.040 1.020 1.050 110,000 112,650 1.0241 0.733 0.719 0.733 0.719 0.740 156,086 0.7217 -0.95%
2007-11-20 0 1.050 1.020 1.050 1.010 1.050 105,000 108,700 1.0352 0.740 0.719 0.740 0.712 0.740 148,991 0.7296 -1.87%
2007-11-19 0 1.070 1.030 1.070 1.030 1.070 90,000 94,550 1.0506 0.754 0.726 0.754 0.726 0.754 127,707 0.7404 0.94%
2007-11-16 0 1.060 1.050 1.060 1.030 1.080 160,000 167,950 1.0497 0.747 0.740 0.747 0.726 0.761 227,035 0.7398 -0.93%
2007-11-15 0 1.070 1.050 1.070 1.050 1.080 240,000 254,850 1.0619 0.754 0.740 0.754 0.740 0.761 340,552 0.7483 0.94%
2007-11-14 0 1.060 1.030 1.060 1.030 1.060 75,000 78,600 1.0480 0.747 0.726 0.747 0.726 0.747 106,422 0.7386 4.95%
2007-11-13 0 1.010 1.010 1.040 1.010 1.050 205,000 207,250 1.0110 0.712 0.712 0.733 0.712 0.740 290,888 0.7125 -0.98%
2007-11-12 0 1.020 1.020 1.050 1.020 1.070 4,710,000 4,978,050 1.0569 0.719 0.719 0.740 0.719 0.754 6,683,329 0.7448 -3.77%
2007-11-09 0 1.060 1.060 1.070 1.060 1.070 165,000 175,200 1.0618 0.747 0.747 0.754 0.747 0.754 234,129 0.7483 -0.93%
2007-11-08 0 1.070 1.060 1.070 1.050 1.070 350,000 368,600 1.0531 0.754 0.747 0.754 0.740 0.754 496,638 0.7422 -0.93%
2007-11-07 0 1.080 1.070 1.080 1.080 1.080 15,000 16,200 1.0800 0.761 0.754 0.761 0.761 0.761 21,284 0.7611 -0.92%
2007-11-06 0 1.090 1.050 1.090 1.050 1.120 480,000 520,800 1.0850 0.768 0.740 0.768 0.740 0.789 681,104 0.7646 1.87%
2007-11-05 0 1.070 1.070 1.080 1.070 1.080 835,000 893,950 1.0706 0.754 0.754 0.761 0.754 0.761 1,184,836 0.7545 0.00%
2007-11-02 0 1.070 1.070 1.080 1.010 1.080 970,000 1,027,250 1.0590 0.754 0.754 0.761 0.712 0.761 1,376,397 0.7463 0.94%
2007-11-01 0 1.060 1.060 1.070 1.050 1.070 545,000 577,650 1.0599 0.747 0.747 0.754 0.740 0.754 773,336 0.7470 0.00%
2007-10-31 0 1.060 1.040 1.060 1.020 1.070 420,000 436,550 1.0394 0.747 0.733 0.747 0.719 0.754 595,966 0.7325 4.95%
2007-10-30 0 1.010 1.010 1.030 1.000 1.080 1,720,000 1,752,550 1.0189 0.712 0.712 0.726 0.705 0.761 2,440,621 0.7181 -3.81%
2007-10-29 0 1.050 1.040 1.050 1.040 1.100 395,000 415,850 1.0528 0.740 0.733 0.740 0.733 0.775 560,491 0.7419 -0.94%
2007-10-26 0 1.060 1.050 1.060 1.050 1.080 270,000 289,450 1.0720 0.747 0.740 0.747 0.740 0.761 383,121 0.7555 0.95%
2007-10-25 0 1.050 1.050 1.070 1.040 1.070 120,000 126,100 1.0508 0.740 0.740 0.754 0.733 0.754 170,276 0.7406 -1.87%
2007-10-24 0 1.070 1.050 1.070 1.050 1.100 365,000 394,400 1.0805 0.754 0.740 0.754 0.740 0.775 517,923 0.7615 -0.93%
2007-10-23 0 1.080 1.050 1.080 1.040 1.090 590,000 621,600 1.0536 0.761 0.740 0.761 0.733 0.768 837,190 0.7425 2.86%
2007-10-22 0 1.050 1.040 1.060 1.010 1.060 510,000 537,400 1.0537 0.740 0.733 0.747 0.712 0.747 723,673 0.7426 -2.78%
2007-10-18 0 1.080 1.070 1.080 1.060 1.100 730,000 778,200 1.0660 0.761 0.754 0.761 0.747 0.775 1,035,845 0.7513 0.00%
2007-10-17 0 1.080 1.060 1.080 1.060 1.100 315,000 337,100 1.0702 0.761 0.747 0.761 0.747 0.775 446,974 0.7542 0.93%
2007-10-16 0 1.070 1.060 1.080 1.050 1.100 515,000 550,400 1.0687 0.754 0.747 0.761 0.740 0.775 730,767 0.7532 -0.93%
2007-10-15 0 1.080 1.060 1.080 1.050 1.120 860,000 929,050 1.0803 0.761 0.747 0.761 0.740 0.789 1,220,311 0.7613 -1.82%
2007-10-12 0 1.100 1.090 1.100 1.080 1.120 3,180,000 3,505,900 1.1025 0.775 0.768 0.775 0.761 0.789 4,512,311 0.7770 -0.90%
2007-10-11 0 1.110 1.110 1.120 1.090 1.120 1,655,000 1,829,900 1.1057 0.782 0.782 0.789 0.768 0.789 2,348,388 0.7792 -1.77%
2007-10-10 0 1.130 1.110 1.130 1.120 1.170 470,000 531,900 1.1317 0.796 0.782 0.796 0.789 0.825 666,914 0.7976 -0.88%
2007-10-09 0 1.140 1.140 1.150 1.120 1.160 1,870,000 2,147,550 1.1484 0.803 0.803 0.810 0.789 0.817 2,653,466 0.8093 1.79%
2007-10-08 0 1.120 1.100 1.120 1.100 1.150 1,315,000 1,476,050 1.1225 0.789 0.775 0.789 0.775 0.810 1,865,940 0.7910 -2.61%
2007-10-05 0 1.150 1.150 1.170 1.130 1.170 105,000 121,650 1.1586 0.810 0.810 0.825 0.796 0.825 148,991 0.8165 -1.71%
2007-10-04 0 1.170 1.130 1.170 - - 0 0 - 0.825 0.796 0.825 - - 0 - -0.85%
2007-10-03 0 1.180 1.170 1.180 1.180 1.190 3,635,000 4,317,600 1.1878 0.832 0.825 0.832 0.832 0.839 5,157,941 0.8371 0.00%
2007-10-02 0 1.180 1.180 1.190 1.160 1.200 2,970,000 3,499,400 1.1782 0.832 0.832 0.839 0.817 0.846 4,214,328 0.8304 0.00%
2007-09-28 0 1.180 1.180 1.190 1.150 1.180 5,040,000 5,897,050 1.1700 0.832 0.832 0.839 0.810 0.832 7,151,588 0.8246 0.00%
2007-09-27 0 1.180 1.180 1.190 1.160 1.190 3,515,000 4,144,550 1.1791 0.832 0.832 0.839 0.817 0.839 4,987,665 0.8310 0.85%
2007-09-25 0 1.170 1.170 1.180 1.150 1.170 470,000 545,950 1.1616 0.825 0.825 0.832 0.810 0.825 666,914 0.8186 0.00%
2007-09-24 0 1.170 1.160 1.180 1.160 1.180 1,300,000 1,520,100 1.1693 0.825 0.817 0.832 0.817 0.832 1,844,656 0.8241 -1.68%
2007-09-21 0 1.190 1.190 1.200 1.170 1.190 665,000 789,300 1.1869 0.839 0.839 0.846 0.825 0.839 943,612 0.8365 0.00%
2007-09-20 0 1.190 1.190 1.200 1.180 1.190 785,000 932,650 1.1881 0.839 0.839 0.846 0.832 0.839 1,113,888 0.8373 0.00%
2007-09-19 0 1.190 1.190 1.200 1.180 1.190 2,150,000 2,557,950 1.1897 0.839 0.839 0.846 0.832 0.839 3,050,776 0.8385 1.71%
2007-09-18 0 1.190 1.190 1.200 1.190 1.200 1,000,000 1,191,000 1.1910 0.825 0.825 0.831 0.825 0.831 1,443,222 0.8252 0.00%
2007-09-17 0 1.190 1.190 1.200 1.190 1.200 370,000 443,950 1.1999 0.825 0.825 0.831 0.825 0.831 533,992 0.8314 0.00%
2007-09-14 0 1.190 1.190 1.200 1.180 1.200 835,000 995,050 1.1917 0.825 0.825 0.831 0.818 0.831 1,205,090 0.8257 0.00%
2007-09-13 0 1.190 1.190 1.200 1.190 1.200 1,320,000 1,577,800 1.1953 0.825 0.825 0.831 0.825 0.831 1,905,053 0.8282 -0.83%
2007-09-12 0 1.200 1.200 1.210 1.190 1.210 3,115,000 3,737,800 1.1999 0.831 0.831 0.838 0.825 0.838 4,495,635 0.8314 0.00%
2007-09-11 0 1.200 1.190 1.200 1.180 1.200 1,675,000 1,997,600 1.1926 0.831 0.825 0.831 0.818 0.831 2,417,396 0.8263 0.84%
2007-09-10 0 1.190 1.180 1.200 1.150 1.200 560,000 663,750 1.1853 0.825 0.818 0.831 0.797 0.831 808,204 0.8213 -0.83%
2007-09-07 0 1.200 1.200 1.210 1.190 1.210 1,210,000 1,454,650 1.2022 0.831 0.831 0.838 0.825 0.838 1,746,298 0.8330 0.00%
2007-09-06 0 1.200 1.190 1.200 1.170 1.200 620,000 737,850 1.1901 0.831 0.825 0.831 0.811 0.831 894,797 0.8246 0.00%
2007-09-05 0 1.200 1.190 1.200 1.130 1.210 4,650,000 5,529,600 1.1892 0.831 0.825 0.831 0.783 0.838 6,710,981 0.8240 8.11%
2007-09-04 0 1.110 1.120 1.130 1.070 1.130 1,130,000 1,237,100 1.0948 0.769 0.776 0.783 0.741 0.783 1,630,840 0.7586 0.91%
2007-09-03 0 1.100 1.090 1.100 1.090 1.110 1,170,000 1,286,050 1.0992 0.762 0.755 0.762 0.755 0.769 1,688,569 0.7616 0.92%
2007-08-31 0 1.090 1.090 1.130 1.090 1.150 1,440,000 1,623,300 1.1273 0.755 0.755 0.783 0.755 0.797 2,078,239 0.7811 -0.91%
2007-08-30 0 1.100 1.100 1.130 1.080 1.160 1,940,000 2,156,900 1.1118 0.762 0.762 0.783 0.748 0.804 2,799,850 0.7704 2.80%
2007-08-29 0 1.070 1.070 1.100 1.050 1.070 170,000 180,900 1.0641 0.741 0.741 0.762 0.728 0.741 245,348 0.7373 -3.60%
2007-08-28 0 1.110 1.110 1.130 1.080 1.140 660,000 734,000 1.1121 0.769 0.769 0.783 0.748 0.790 952,526 0.7706 0.91%
2007-08-27 0 1.100 1.100 1.110 1.070 1.120 415,000 453,000 1.0916 0.762 0.762 0.769 0.741 0.776 598,937 0.7563 3.77%
2007-08-24 0 1.060 1.060 1.080 1.050 1.080 890,000 952,650 1.0704 0.734 0.734 0.748 0.728 0.748 1,284,467 0.7417 -0.93%
2007-08-23 0 1.070 1.060 1.070 0.990 1.120 1,780,000 1,835,600 1.0312 0.741 0.734 0.741 0.686 0.776 2,568,935 0.7145 8.08%
2007-08-22 0 0.990 0.990 1.010 0.970 1.010 275,000 274,600 0.9985 0.686 0.686 0.700 0.672 0.700 396,886 0.6919 -1.98%
2007-08-21 0 1.010 1.010 1.030 1.000 1.030 180,000 181,550 1.0086 0.700 0.700 0.714 0.693 0.714 259,780 0.6989 -0.98%
2007-08-20 0 1.020 1.020 1.060 0.990 1.040 365,000 369,800 1.0132 0.707 0.707 0.734 0.686 0.721 526,776 0.7020 9.68%
2007-08-17 0 0.930 0.930 1.000 0.790 1.040 1,865,000 1,849,950 0.9919 0.644 0.644 0.693 0.547 0.721 2,691,608 0.6873 -14.68%
2007-08-16 0 1.090 1.090 1.100 1.090 1.120 1,850,000 2,032,450 1.0986 0.755 0.755 0.762 0.755 0.776 2,669,960 0.7612 -4.39%
2007-08-15 0 1.140 1.120 1.150 1.120 1.140 2,180,000 2,476,350 1.1359 0.790 0.776 0.797 0.776 0.790 3,146,223 0.7871 0.00%
2007-08-14 0 1.140 1.140 1.150 1.130 1.150 540,000 612,450 1.1342 0.790 0.790 0.797 0.783 0.797 779,340 0.7859 -0.87%
2007-08-13 0 1.150 1.140 1.160 1.140 1.150 590,000 676,950 1.1474 0.797 0.790 0.804 0.790 0.797 851,501 0.7950 -1.71%
2007-08-10 0 1.170 1.150 1.180 1.100 1.170 505,000 575,100 1.1388 0.811 0.797 0.818 0.762 0.811 728,827 0.7891 0.00%
2007-08-09 0 1.170 1.160 1.180 1.150 1.180 610,000 709,150 1.1625 0.811 0.804 0.818 0.797 0.818 880,365 0.8055 2.63%
2007-08-08 0 1.140 1.140 1.170 1.100 1.170 1,515,000 1,714,850 1.1319 0.790 0.790 0.811 0.762 0.811 2,186,481 0.7843 0.00%
2007-08-07 0 1.140 1.120 1.150 1.050 1.200 1,345,000 1,554,250 1.1556 0.790 0.776 0.797 0.728 0.831 1,941,133 0.8007 -5.79%
2007-08-06 0 1.210 1.190 1.210 1.170 1.210 1,380,000 1,646,600 1.1932 0.838 0.825 0.838 0.811 0.838 1,991,646 0.8268 -0.82%
2007-08-03 0 1.220 1.220 1.230 1.180 1.220 1,625,000 1,947,910 1.1987 0.845 0.845 0.852 0.818 0.845 2,345,235 0.8306 2.52%
2007-08-02 0 1.190 1.190 1.200 1.190 1.210 365,000 437,450 1.1985 0.825 0.825 0.831 0.825 0.838 526,776 0.8304 -1.65%
2007-08-01 0 1.210 1.210 1.220 1.180 1.270 2,255,000 2,725,200 1.2085 0.838 0.838 0.845 0.818 0.880 3,254,465 0.8374 -3.97%
2007-07-31 0 1.260 1.240 1.260 1.240 1.270 1,065,000 1,330,300 1.2491 0.873 0.859 0.873 0.859 0.880 1,537,031 0.8655 0.80%
2007-07-30 0 1.250 1.250 1.260 1.230 1.270 900,000 1,130,300 1.2559 0.866 0.866 0.873 0.852 0.880 1,298,899 0.8702 -0.79%
2007-07-27 0 1.260 1.240 1.260 1.230 1.260 3,030,000 3,782,300 1.2483 0.873 0.859 0.873 0.852 0.873 4,372,962 0.8649 0.00%
2007-07-26 0 1.260 1.260 1.270 1.260 1.280 3,690,000 4,676,050 1.2672 0.873 0.873 0.880 0.873 0.887 5,325,488 0.8781 -1.56%
2007-07-25 0 1.280 1.270 1.280 1.220 1.290 1,935,000 2,467,150 1.2750 0.887 0.880 0.887 0.845 0.894 2,792,634 0.8834 0.79%
2007-07-24 0 1.270 1.260 1.270 1.260 1.290 3,510,000 4,470,100 1.2735 0.880 0.873 0.880 0.873 0.894 5,065,708 0.8824 0.00%
2007-07-23 0 1.270 1.270 1.280 1.240 1.270 3,735,000 4,706,600 1.2601 0.880 0.880 0.887 0.859 0.880 5,390,433 0.8731 4.10%
2007-07-20 0 1.220 1.210 1.220 1.210 1.220 1,865,000 2,270,750 1.2176 0.845 0.838 0.845 0.838 0.845 2,691,608 0.8436 0.83%
2007-07-19 0 1.210 1.210 1.220 1.200 1.210 990,000 1,197,350 1.2094 0.838 0.838 0.845 0.831 0.838 1,428,789 0.8380 0.00%
2007-07-18 0 1.210 1.210 1.220 1.200 1.210 2,535,000 3,067,250 1.2100 0.838 0.838 0.845 0.831 0.838 3,658,567 0.8384 0.00%
2007-07-17 0 1.210 1.200 1.210 1.210 1.230 2,260,000 2,759,450 1.2210 0.838 0.831 0.838 0.838 0.852 3,261,681 0.8460 -0.82%
2007-07-16 0 1.220 1.210 1.220 1.200 1.250 2,645,000 3,219,250 1.2171 0.845 0.838 0.845 0.831 0.866 3,817,321 0.8433 -1.61%
2007-07-13 0 1.240 1.230 1.240 1.200 1.240 2,690,000 3,277,900 1.2186 0.859 0.852 0.859 0.831 0.859 3,882,266 0.8443 3.33%
2007-07-12 0 1.200 1.200 1.210 1.200 1.220 930,000 1,124,150 1.2088 0.831 0.831 0.838 0.831 0.845 1,342,196 0.8375 -0.83%
2007-07-11 0 1.210 1.200 1.210 1.190 1.210 1,090,000 1,307,950 1.2000 0.838 0.831 0.838 0.825 0.838 1,573,112 0.8314 0.83%
2007-07-10 0 1.200 1.200 1.210 1.180 1.220 2,510,000 3,004,700 1.1971 0.831 0.831 0.838 0.818 0.845 3,622,486 0.8295 -0.83%
2007-07-09 0 1.210 1.200 1.220 1.200 1.220 1,685,000 2,035,100 1.2078 0.838 0.831 0.845 0.831 0.845 2,431,828 0.8369 0.00%
2007-07-06 0 1.210 1.210 1.220 1.210 1.230 945,000 1,150,500 1.2175 0.838 0.838 0.845 0.838 0.852 1,363,844 0.8436 0.00%
2007-07-05 0 1.210 1.210 1.220 1.200 1.220 1,180,000 1,421,100 1.2043 0.838 0.838 0.845 0.831 0.845 1,703,002 0.8345 0.83%
2007-07-04 0 1.200 1.210 1.220 1.200 1.220 2,990,000 3,623,555 1.2119 0.831 0.838 0.845 0.831 0.845 4,315,233 0.8397 -1.64%
2007-07-03 0 1.220 1.220 1.230 1.210 1.230 2,510,000 3,046,850 1.2139 0.845 0.845 0.852 0.838 0.852 3,622,486 0.8411 0.00%
2007-06-29 0 1.220 1.210 1.220 1.210 1.230 1,400,000 1,700,600 1.2147 0.845 0.838 0.845 0.838 0.852 2,020,510 0.8417 -0.81%
2007-06-28 0 1.230 1.230 1.240 1.220 1.240 907,000 1,114,630 1.2289 0.852 0.852 0.859 0.845 0.859 1,309,002 0.8515 -0.81%
2007-06-27 0 1.240 1.230 1.240 1.220 1.240 1,120,000 1,381,150 1.2332 0.859 0.852 0.859 0.845 0.859 1,616,408 0.8545 0.81%
2007-06-26 0 1.230 1.230 1.240 1.220 1.240 1,020,000 1,259,200 1.2345 0.852 0.852 0.859 0.845 0.859 1,472,086 0.8554 0.00%
2007-06-25 0 1.230 1.220 1.230 1.210 1.250 2,465,000 3,028,350 1.2285 0.852 0.845 0.852 0.838 0.866 3,557,541 0.8512 -1.60%
2007-06-22 0 1.250 1.250 1.260 1.250 1.270 690,000 866,400 1.2557 0.866 0.866 0.873 0.866 0.880 995,823 0.8700 -1.57%
2007-06-21 0 1.270 1.260 1.280 1.230 1.270 1,210,000 1,520,100 1.2563 0.880 0.873 0.887 0.852 0.880 1,746,298 0.8705 1.60%
2007-06-20 0 1.250 1.250 1.260 1.240 1.250 1,720,000 2,140,250 1.2443 0.866 0.866 0.873 0.859 0.866 2,482,341 0.8622 0.00%
2007-06-18 0 1.250 1.240 1.250 1.230 1.290 2,040,000 2,557,250 1.2536 0.866 0.859 0.866 0.852 0.894 2,944,172 0.8686 -3.10%
2007-06-15 0 1.290 1.280 1.290 1.270 1.300 1,120,000 1,435,850 1.2820 0.894 0.887 0.894 0.880 0.901 1,616,408 0.8883 0.78%
2007-06-14 0 1.280 1.280 1.310 1.280 1.320 740,000 960,200 1.2976 0.887 0.887 0.908 0.887 0.915 1,067,984 0.8991 -0.78%
2007-06-13 0 1.290 1.290 1.300 1.290 1.320 885,000 1,151,900 1.3016 0.894 0.894 0.901 0.894 0.915 1,277,251 0.9019 -1.53%
2007-06-12 0 1.310 1.310 1.330 1.300 1.340 895,000 1,182,800 1.3216 0.908 0.908 0.922 0.901 0.928 1,291,683 0.9157 -1.50%
2007-06-11 0 1.330 1.320 1.330 1.320 1.340 990,000 1,317,200 1.3305 0.922 0.915 0.922 0.915 0.928 1,428,789 0.9219 0.76%
2007-06-08 0 1.320 1.300 1.320 1.300 1.320 885,000 1,154,800 1.3049 0.915 0.901 0.915 0.901 0.915 1,277,251 0.9041 0.00%
2007-06-07 0 1.320 1.320 1.340 1.290 1.350 2,680,000 3,518,850 1.3130 0.915 0.915 0.928 0.894 0.935 3,867,834 0.9098 0.76%
2007-06-06 0 1.310 1.300 1.310 1.290 1.320 2,950,000 3,853,900 1.3064 0.908 0.901 0.908 0.894 0.915 4,257,504 0.9052 1.55%
2007-06-05 0 1.290 1.280 1.290 1.250 1.320 2,490,000 3,222,200 1.2941 0.894 0.887 0.894 0.866 0.915 3,593,622 0.8966 -2.27%
2007-06-04 0 1.320 1.310 1.320 1.310 1.350 995,000 1,314,050 1.3207 0.915 0.908 0.915 0.908 0.935 1,436,006 0.9151 0.00%
2007-06-01 0 1.320 1.320 1.340 1.310 1.360 2,055,000 2,736,800 1.3318 0.915 0.915 0.928 0.908 0.942 2,965,820 0.9228 0.00%
2007-05-31 0 1.320 1.320 1.330 1.300 1.340 1,325,000 1,748,950 1.3200 0.915 0.915 0.922 0.901 0.928 1,912,269 0.9146 1.54%
2007-05-30 0 1.300 1.300 1.310 1.280 1.320 3,395,000 4,406,200 1.2978 0.901 0.901 0.908 0.887 0.915 4,899,737 0.8993 -1.52%
2007-05-29 0 1.320 1.320 1.330 1.320 1.420 5,690,000 7,717,650 1.3564 0.915 0.915 0.922 0.915 0.984 8,211,931 0.9398 -3.65%
2007-05-28 0 1.370 1.360 1.370 1.270 1.380 19,815,000 26,562,050 1.3405 0.949 0.942 0.949 0.880 0.956 28,597,437 0.9288 10.48%
2007-05-25 0 1.240 1.230 1.240 1.210 1.240 3,115,000 3,830,650 1.2297 0.859 0.852 0.859 0.838 0.859 4,495,635 0.8521 0.00%
2007-05-23 0 1.240 1.230 1.240 1.210 1.240 4,515,000 5,539,350 1.2269 0.859 0.852 0.859 0.838 0.859 6,516,146 0.8501 1.64%
2007-05-22 0 1.220 1.210 1.220 1.200 1.240 3,955,000 4,798,700 1.2133 0.845 0.838 0.845 0.831 0.859 5,707,942 0.8407 -0.81%
2007-05-21 0 1.230 1.230 1.240 1.230 1.250 930,000 1,149,200 1.2357 0.852 0.852 0.859 0.852 0.866 1,342,196 0.8562 -1.60%
2007-05-18 0 1.250 1.240 1.250 1.230 1.250 1,110,000 1,375,550 1.2392 0.866 0.859 0.866 0.852 0.866 1,601,976 0.8587 0.81%
2007-05-17 0 1.240 1.240 1.250 1.240 1.280 3,900,000 4,885,950 1.2528 0.859 0.859 0.866 0.859 0.887 5,628,564 0.8681 0.00%
2007-05-16 0 1.240 1.230 1.250 1.240 1.260 960,000 1,197,050 1.2469 0.859 0.852 0.866 0.859 0.873 1,385,493 0.8640 0.00%
2007-05-15 0 1.240 1.240 1.250 1.240 1.250 190,000 236,550 1.2450 0.859 0.859 0.866 0.859 0.866 274,212 0.8627 -0.80%
2007-05-14 0 1.250 1.240 1.250 1.240 1.260 495,000 618,400 1.2493 0.866 0.859 0.866 0.859 0.873 714,395 0.8656 -0.95%
2007-05-11 0 1.280 1.270 1.280 1.270 1.280 860,000 1,094,750 1.2730 0.874 0.868 0.874 0.868 0.874 1,258,874 0.8696 0.00%
2007-05-10 0 1.280 1.270 1.280 1.250 1.280 3,105,000 3,913,350 1.2603 0.874 0.868 0.874 0.854 0.874 4,545,119 0.8610 2.40%
2007-05-09 0 1.250 1.250 1.270 1.240 1.280 2,020,000 2,525,400 1.2502 0.854 0.854 0.868 0.847 0.874 2,956,889 0.8541 0.00%
2007-05-08 0 1.250 1.250 1.270 1.250 1.290 980,000 1,239,300 1.2646 0.854 0.854 0.868 0.854 0.881 1,434,530 0.8639 -3.10%
2007-05-07 0 1.290 1.280 1.290 1.240 1.320 2,340,000 3,022,400 1.2916 0.881 0.874 0.881 0.847 0.902 3,425,307 0.8824 2.38%
2007-05-04 0 1.260 1.250 1.260 1.240 1.270 690,000 867,600 1.2574 0.861 0.854 0.861 0.847 0.868 1,010,026 0.8590 -1.56%
2007-05-03 0 1.280 1.280 1.290 1.270 1.290 630,000 802,850 1.2744 0.874 0.874 0.881 0.868 0.881 922,198 0.8706 0.79%
2007-05-02 0 1.270 1.270 1.310 1.260 1.320 695,000 892,100 1.2836 0.868 0.868 0.895 0.861 0.902 1,017,345 0.8769 -3.05%
2007-04-30 0 1.310 1.300 1.320 1.270 1.310 505,000 655,450 1.2979 0.895 0.888 0.902 0.868 0.895 739,222 0.8867 1.55%
2007-04-27 0 1.290 1.270 1.280 1.270 1.310 575,000 738,900 1.2850 0.881 0.868 0.874 0.868 0.895 841,689 0.8779 0.00%
2007-04-26 0 1.290 1.270 1.290 1.270 1.320 2,240,000 2,957,450 1.3203 0.881 0.868 0.881 0.868 0.902 3,278,926 0.9020 -3.01%
2007-04-25 0 1.330 1.310 1.330 1.290 1.390 2,650,000 3,508,500 1.3240 0.909 0.895 0.909 0.881 0.950 3,879,087 0.9045 -2.92%
2007-04-24 0 1.370 1.370 1.390 1.330 1.380 4,770,000 6,492,950 1.3612 0.936 0.936 0.950 0.909 0.943 6,982,357 0.9299 3.01%
2007-04-23 0 1.330 1.310 1.330 1.270 1.350 5,755,000 7,549,750 1.3119 0.909 0.895 0.909 0.868 0.922 8,424,206 0.8962 6.40%
2007-04-20 0 1.250 1.240 1.250 1.230 1.260 605,000 753,800 1.2460 0.854 0.847 0.854 0.840 0.861 885,603 0.8512 0.81%
2007-04-19 0 1.240 1.230 1.240 1.230 1.250 1,435,000 1,765,850 1.2306 0.847 0.840 0.847 0.840 0.854 2,100,562 0.8407 0.00%
2007-04-18 0 1.240 1.230 1.250 1.220 1.250 1,550,000 1,918,250 1.2376 0.847 0.840 0.854 0.833 0.854 2,268,900 0.8455 1.64%
2007-04-17 0 1.220 1.210 1.240 1.220 1.310 3,170,000 3,967,750 1.2517 0.833 0.827 0.847 0.833 0.895 4,640,266 0.8551 -5.43%
2007-04-16 0 1.290 1.280 1.300 1.230 1.310 3,230,000 4,129,750 1.2786 0.881 0.874 0.888 0.840 0.895 4,728,095 0.8734 5.74%
2007-04-13 0 1.220 1.210 1.230 1.210 1.230 3,105,000 3,778,300 1.2168 0.833 0.827 0.840 0.827 0.840 4,545,119 0.8313 -0.81%
2007-04-12 0 1.230 1.220 1.240 1.220 1.240 1,525,000 1,875,750 1.2300 0.840 0.833 0.847 0.833 0.847 2,232,305 0.8403 0.00%
2007-04-11 0 1.230 1.230 1.240 1.230 1.250 3,940,000 4,863,100 1.2343 0.840 0.840 0.847 0.840 0.854 5,767,397 0.8432 0.00%
2007-04-10 0 1.230 1.230 1.240 1.220 1.240 2,510,000 3,085,800 1.2294 0.840 0.840 0.847 0.833 0.847 3,674,154 0.8399 1.65%
2007-04-04 0 1.210 1.210 1.220 1.210 1.230 2,570,000 3,126,650 1.2166 0.827 0.827 0.833 0.827 0.840 3,761,982 0.8311 0.83%
2007-04-03 0 1.200 1.200 1.220 1.190 1.220 3,190,000 3,856,000 1.2088 0.820 0.820 0.833 0.813 0.833 4,669,542 0.8258 -0.83%
2007-04-02 0 1.210 1.200 1.210 1.190 1.210 765,000 920,350 1.2031 0.827 0.820 0.827 0.813 0.827 1,119,812 0.8219 0.83%
2007-03-30 0 1.200 1.200 1.210 1.190 1.210 855,000 1,025,100 1.1989 0.820 0.820 0.827 0.813 0.827 1,251,554 0.8191 0.00%
2007-03-29 0 1.200 1.200 1.220 1.200 1.220 1,885,000 2,269,750 1.2041 0.820 0.820 0.833 0.820 0.833 2,759,275 0.8226 -1.64%
2007-03-28 0 1.220 1.200 1.220 1.200 1.220 3,420,000 4,123,750 1.2058 0.833 0.820 0.833 0.820 0.833 5,006,218 0.8237 0.00%
2007-03-27 0 1.220 1.220 1.240 1.210 1.230 1,705,000 2,083,100 1.2218 0.833 0.833 0.847 0.827 0.840 2,495,790 0.8346 0.00%
2007-03-26 0 1.220 1.220 1.240 1.220 1.240 895,000 1,106,700 1.2365 0.833 0.833 0.847 0.833 0.847 1,310,107 0.8447 -1.61%
2007-03-23 0 1.240 1.230 1.240 1.210 1.250 1,810,000 2,207,050 1.2194 0.847 0.840 0.847 0.827 0.854 2,649,490 0.8330 0.00%
2007-03-22 0 1.240 1.230 1.240 1.240 1.300 1,440,000 1,805,150 1.2536 0.847 0.840 0.847 0.847 0.888 2,107,881 0.8564 -1.59%
2007-03-21 0 1.260 1.250 1.260 1.210 1.260 2,470,000 3,056,450 1.2374 0.861 0.854 0.861 0.827 0.861 3,615,602 0.8454 4.13%
2007-03-20 0 1.210 1.210 1.230 1.210 1.230 545,000 665,100 1.2204 0.827 0.827 0.840 0.827 0.840 797,774 0.8337 -0.82%
2007-03-19 0 1.220 1.220 1.230 1.210 1.230 1,055,000 1,284,500 1.2175 0.833 0.833 0.840 0.827 0.840 1,544,316 0.8318 0.00%
2007-03-16 0 1.220 1.220 1.230 1.220 1.230 410,000 501,250 1.2226 0.833 0.833 0.840 0.833 0.840 600,161 0.8352 0.00%
2007-03-15 0 1.220 1.210 1.220 1.220 1.240 1,190,000 1,453,450 1.2214 0.833 0.827 0.833 0.833 0.847 1,741,930 0.8344 0.00%
2007-03-14 0 1.220 1.210 1.220 1.210 1.230 1,367,990 1,669,478 1.2204 0.833 0.827 0.833 0.827 0.840 2,002,473 0.8337 -1.61%
2007-03-13 0 1.240 1.230 1.250 1.230 1.250 915,000 1,136,100 1.2416 0.847 0.840 0.854 0.840 0.854 1,339,383 0.8482 -0.80%
2007-03-12 0 1.250 1.250 1.260 1.240 1.250 660,000 823,900 1.2483 0.854 0.854 0.861 0.847 0.854 966,112 0.8528 1.63%
2007-03-09 0 1.230 1.230 1.240 1.220 1.250 1,890,000 2,326,150 1.2308 0.840 0.840 0.847 0.833 0.854 2,766,594 0.8408 -1.60%
2007-03-08 0 1.250 1.250 1.260 1.230 1.280 565,000 706,650 1.2507 0.854 0.854 0.861 0.840 0.874 827,051 0.8544 0.81%
2007-03-07 0 1.240 1.240 1.250 1.240 1.280 1,495,000 1,876,950 1.2555 0.847 0.847 0.854 0.847 0.874 2,188,391 0.8577 -1.59%
2007-03-06 0 1.260 1.240 1.260 1.230 1.280 750,000 934,950 1.2466 0.861 0.847 0.861 0.840 0.874 1,097,855 0.8516 2.44%
2007-03-05 0 1.230 1.220 1.230 1.190 1.250 4,995,000 6,056,650 1.2125 0.840 0.833 0.840 0.813 0.854 7,311,713 0.8283 -2.38%
2007-03-02 0 1.260 1.260 1.270 1.240 1.370 3,970,000 5,109,600 1.2871 0.861 0.861 0.868 0.847 0.936 5,811,311 0.8793 -5.97%
2007-03-01 0 1.340 1.330 1.340 1.330 1.360 2,745,000 3,702,850 1.3489 0.915 0.909 0.915 0.909 0.929 4,018,149 0.9215 0.75%
2007-02-28 0 1.330 1.330 1.350 1.280 1.350 3,860,000 5,094,750 1.3199 0.909 0.909 0.922 0.874 0.922 5,650,293 0.9017 -5.00%
2007-02-27 0 1.400 1.400 1.410 1.380 1.470 8,075,000 11,417,750 1.4140 0.956 0.956 0.963 0.943 1.004 11,820,237 0.9659 0.00%
2007-02-26 0 1.400 1.400 1.410 1.360 1.430 15,545,000 21,665,000 1.3937 0.956 0.956 0.963 0.929 0.977 22,754,871 0.9521 3.70%
2007-02-23 0 1.350 1.340 1.350 1.260 1.360 6,000,000 7,954,850 1.3258 0.922 0.915 0.922 0.861 0.929 8,782,838 0.9057 1.50%
2007-02-22 0 1.330 1.320 1.330 1.290 1.330 4,735,000 6,239,700 1.3178 0.909 0.902 0.909 0.881 0.909 6,931,123 0.9002 4.72%
2007-02-21 0 1.270 1.270 1.280 1.210 1.290 14,905,000 18,631,800 1.2500 0.868 0.868 0.874 0.827 0.881 21,818,035 0.8540 4.96%
2007-02-16 0 1.210 1.200 1.220 1.180 1.230 11,860,000 14,237,250 1.2004 0.827 0.820 0.833 0.806 0.840 17,360,744 0.8201 -0.82%
2007-02-15 0 1.220 1.210 1.230 1.200 1.250 9,515,000 11,649,400 1.2243 0.833 0.827 0.840 0.820 0.854 13,928,118 0.8364 0.83%
2007-02-14 0 1.210 1.210 1.220 1.200 1.290 9,920,000 12,174,300 1.2272 0.827 0.827 0.833 0.820 0.881 14,520,960 0.8384 -5.47%
2007-02-13 0 1.280 1.280 1.290 1.280 1.360 5,210,000 6,865,650 1.3178 0.874 0.874 0.881 0.874 0.929 7,626,431 0.9002 -6.57%
2007-02-12 0 1.370 1.350 1.370 1.340 1.450 3,065,000 4,234,900 1.3817 0.936 0.922 0.936 0.915 0.991 4,486,567 0.9439 0.74%
2007-02-09 0 1.360 1.350 1.360 1.360 1.400 755,000 1,036,200 1.3725 0.929 0.922 0.929 0.929 0.956 1,105,174 0.9376 -2.16%
2007-02-08 0 1.390 1.370 1.390 1.350 1.390 1,640,000 2,250,100 1.3720 0.950 0.936 0.950 0.922 0.950 2,400,643 0.9373 -0.71%
2007-02-07 0 1.400 1.380 1.400 1.390 1.410 1,040,000 1,452,900 1.3970 0.956 0.943 0.956 0.950 0.963 1,522,359 0.9544 -0.71%
2007-02-06 0 1.410 1.400 1.410 1.380 1.410 1,975,000 2,775,250 1.4052 0.963 0.956 0.963 0.943 0.963 2,891,018 0.9600 0.00%
2007-02-05 0 1.410 1.400 1.410 1.400 1.430 2,355,000 3,343,650 1.4198 0.963 0.956 0.963 0.956 0.977 3,447,264 0.9699 -1.40%
2007-02-02 0 1.430 1.420 1.440 1.410 1.440 1,575,000 2,248,350 1.4275 0.977 0.970 0.984 0.963 0.984 2,305,495 0.9752 1.42%
2007-02-01 0 1.410 1.400 1.420 1.400 1.470 1,620,000 2,307,850 1.4246 0.963 0.956 0.970 0.956 1.004 2,371,366 0.9732 0.00%
2007-01-31 0 1.410 1.420 1.430 1.380 1.600 6,420,000 9,592,300 1.4941 0.963 0.970 0.977 0.943 1.093 9,397,637 1.0207 -5.37%
2007-01-30 0 1.490 1.480 1.490 1.380 1.520 2,070,000 3,034,250 1.4658 1.018 1.011 1.018 0.943 1.038 3,030,079 1.0014 7.19%
2007-01-29 0 1.390 1.380 1.400 1.370 1.390 100,000 138,300 1.3830 0.950 0.943 0.956 0.936 0.950 146,381 0.9448 0.00%
2007-01-26 0 1.390 1.390 1.400 1.320 1.390 670,000 914,650 1.3651 0.950 0.950 0.956 0.902 0.950 980,750 0.9326 1.46%
2007-01-25 0 1.370 1.370 1.390 1.370 1.420 1,650,000 2,287,650 1.3865 0.936 0.936 0.950 0.936 0.970 2,415,281 0.9472 -2.14%
2007-01-24 0 1.400 1.370 1.400 1.370 1.460 2,140,000 3,017,600 1.4101 0.956 0.936 0.956 0.936 0.997 3,132,546 0.9633 -4.11%
2007-01-23 0 1.460 1.450 1.460 1.460 1.510 1,995,000 2,953,050 1.4802 0.997 0.991 0.997 0.997 1.032 2,920,294 1.0112 -2.01%
2007-01-22 0 1.490 1.470 1.490 1.410 1.530 4,435,000 6,629,150 1.4947 1.018 1.004 1.018 0.963 1.045 6,491,981 1.0211 7.19%
2007-01-19 0 1.390 1.380 1.390 1.270 1.410 4,270,000 5,735,650 1.3432 0.950 0.943 0.950 0.868 0.963 6,250,453 0.9176 10.32%
2007-01-18 0 1.260 1.260 1.270 1.230 1.280 780,000 982,350 1.2594 0.861 0.861 0.868 0.840 0.874 1,141,769 0.8604 3.28%
2007-01-17 0 1.220 1.220 1.240 1.220 1.240 575,000 704,600 1.2254 0.833 0.833 0.847 0.833 0.847 841,689 0.8371 0.83%
2007-01-16 0 1.210 1.210 1.230 1.200 1.230 420,000 510,250 1.2149 0.827 0.827 0.840 0.820 0.840 614,799 0.8299 -1.63%
2007-01-15 0 1.230 1.200 1.230 1.220 1.230 140,000 171,700 1.2264 0.840 0.820 0.840 0.833 0.840 204,933 0.8378 1.65%
2007-01-12 0 1.210 1.210 1.230 1.210 1.220 290,000 352,400 1.2152 0.827 0.827 0.840 0.827 0.833 424,504 0.8301 0.00%
2007-01-11 0 1.210 1.210 1.230 1.210 1.210 600,000 726,000 1.2100 0.827 0.827 0.840 0.827 0.827 878,284 0.8266 -1.63%
2007-01-10 0 1.230 1.210 1.230 1.210 1.230 390,000 473,300 1.2136 0.840 0.827 0.840 0.827 0.840 570,885 0.8291 1.65%
2007-01-09 0 1.210 1.210 1.240 1.200 1.220 595,000 720,400 1.2108 0.827 0.827 0.847 0.820 0.833 870,965 0.8271 -1.63%
2007-01-08 0 1.230 1.220 1.240 1.230 1.250 30,000 37,100 1.2367 0.840 0.833 0.847 0.840 0.854 43,914 0.8448 0.00%
2007-01-05 0 1.230 1.210 1.240 1.200 1.230 345,000 420,700 1.2194 0.840 0.827 0.847 0.820 0.840 505,013 0.8330 1.65%
2007-01-04 0 1.210 1.210 1.230 1.210 1.240 1,195,000 1,466,000 1.2268 0.827 0.827 0.840 0.827 0.847 1,749,249 0.8381 -1.63%
2007-01-03 0 1.230 1.220 1.240 1.200 1.230 1,635,000 1,988,550 1.2162 0.840 0.833 0.847 0.820 0.840 2,393,323 0.8309 2.50%
2007-01-02 0 1.200 1.200 1.270 1.200 1.280 580,000 713,700 1.2305 0.820 0.820 0.868 0.820 0.874 849,008 0.8406 -7.69%
2006-12-29 0 1.300 1.300 1.400 1.200 1.320 950,000 1,166,100 1.2275 0.888 0.888 0.956 0.820 0.902 1,390,616 0.8385 5.69%
2006-12-28 0 1.230 1.220 1.230 1.150 1.230 370,000 443,000 1.1973 0.840 0.833 0.840 0.786 0.840 541,608 0.8179 0.00%
2006-12-27 0 1.230 1.200 1.230 1.240 1.250 235,000 292,050 1.2428 0.840 0.820 0.840 0.847 0.854 343,995 0.8490 0.00%
2006-12-22 0 1.230 1.200 1.240 1.200 1.230 165,000 201,000 1.2182 0.840 0.820 0.847 0.820 0.840 241,528 0.8322 2.50%
2006-12-21 0 1.200 1.180 1.200 1.130 1.200 1,875,000 2,171,850 1.1583 0.820 0.806 0.820 0.772 0.820 2,744,637 0.7913 1.69%
2006-12-20 0 1.180 1.180 1.200 1.180 1.250 970,000 1,176,650 1.2130 0.806 0.806 0.820 0.806 0.854 1,419,892 0.8287 -2.48%
2006-12-19 0 1.210 1.200 1.210 1.190 1.210 140,000 168,200 1.2014 0.827 0.820 0.827 0.813 0.827 204,933 0.8208 -2.42%
2006-12-18 0 1.240 1.240 1.250 1.170 1.230 2,125,000 2,549,850 1.1999 0.847 0.847 0.854 0.799 0.840 3,110,589 0.8197 3.33%
2006-12-15 0 1.200 1.190 1.200 1.200 1.200 235,000 282,000 1.2000 0.820 0.813 0.820 0.820 0.820 343,995 0.8198 0.00%
2006-12-14 0 1.200 1.190 1.230 1.190 1.210 1,005,000 1,207,500 1.2015 0.820 0.813 0.840 0.813 0.827 1,471,125 0.8208 0.00%
2006-12-13 0 1.200 1.190 1.200 1.200 1.210 295,000 356,200 1.2075 0.820 0.813 0.820 0.820 0.827 431,823 0.8249 -0.83%
2006-12-12 0 1.210 1.200 1.250 1.190 1.230 960,000 1,158,350 1.2066 0.827 0.820 0.854 0.813 0.840 1,405,254 0.8243 1.68%
2006-12-11 0 1.190 1.180 1.200 1.190 1.260 1,495,000 1,825,400 1.2210 0.813 0.806 0.820 0.813 0.861 2,188,391 0.8341 -5.56%
2006-12-08 0 1.260 1.240 1.260 1.250 1.290 475,000 601,500 1.2663 0.861 0.847 0.861 0.854 0.881 695,308 0.8651 -4.55%
2006-12-07 0 1.320 1.280 1.320 1.330 1.330 15,000 19,950 1.3300 0.902 0.874 0.902 0.909 0.909 21,957 0.9086 -0.75%
2006-12-06 0 1.330 1.280 1.340 1.330 1.330 70,000 93,100 1.3300 0.909 0.874 0.915 0.909 0.909 102,466 0.9086 4.72%
2006-12-05 0 1.270 1.270 1.330 1.270 1.320 140,000 182,550 1.3039 0.868 0.868 0.909 0.868 0.902 204,933 0.8908 -1.55%
2006-12-04 0 1.290 1.290 1.330 1.290 1.330 345,000 452,150 1.3106 0.881 0.881 0.909 0.881 0.909 505,013 0.8953 -3.01%
2006-12-01 0 1.330 1.330 1.340 1.330 1.330 765,000 1,017,450 1.3300 0.909 0.909 0.915 0.909 0.909 1,119,812 0.9086 0.00%
2006-11-30 0 1.330 1.310 1.330 1.310 1.330 330,000 432,400 1.3103 0.909 0.895 0.909 0.895 0.909 483,056 0.8951 -0.75%
2006-11-29 0 1.340 1.290 1.350 1.280 1.340 290,000 386,700 1.3334 0.915 0.881 0.922 0.874 0.915 424,504 0.9109 1.52%
2006-11-28 0 1.320 1.300 1.330 1.310 1.320 350,000 460,100 1.3146 0.902 0.888 0.909 0.895 0.902 512,332 0.8981 -2.22%
2006-11-27 0 1.350 1.340 1.350 1.330 1.360 495,000 665,650 1.3447 0.922 0.915 0.922 0.909 0.929 724,584 0.9187 -0.74%
2006-11-24 0 1.360 1.350 1.370 1.300 1.370 1,355,000 1,832,250 1.3522 0.929 0.922 0.936 0.888 0.936 1,983,458 0.9238 0.74%
2006-11-23 0 1.350 1.330 1.360 1.260 1.360 1,345,000 1,752,800 1.3032 0.922 0.909 0.929 0.861 0.929 1,968,820 0.8903 5.47%
2006-11-22 0 1.280 1.250 1.290 1.250 1.280 400,000 509,200 1.2730 0.874 0.854 0.881 0.854 0.874 585,523 0.8697 0.79%
2006-11-21 0 1.270 1.250 1.270 1.250 1.270 355,000 447,750 1.2613 0.868 0.854 0.868 0.854 0.868 519,651 0.8616 2.42%
2006-11-20 0 1.240 1.240 1.250 1.210 1.250 580,000 711,850 1.2273 0.847 0.847 0.854 0.827 0.854 849,008 0.8384 -0.80%
2006-11-17 0 1.250 1.240 1.260 1.230 1.250 235,000 290,850 1.2377 0.854 0.847 0.861 0.840 0.854 343,995 0.8455 -0.79%
2006-11-16 0 1.260 1.230 1.260 1.230 1.260 380,000 474,550 1.2488 0.861 0.840 0.861 0.840 0.861 556,246 0.8531 0.80%
2006-11-15 0 1.250 1.240 1.260 1.250 1.270 135,000 168,950 1.2515 0.854 0.847 0.861 0.854 0.868 197,614 0.8550 0.00%
2006-11-14 0 1.250 1.240 1.260 1.250 1.250 60,000 75,000 1.2500 0.854 0.847 0.861 0.854 0.854 87,828 0.8539 -1.57%
2006-11-13 0 1.270 1.250 1.270 1.270 1.280 345,000 439,300 1.2733 0.868 0.854 0.868 0.868 0.874 505,013 0.8699 0.00%
2006-11-10 0 1.270 1.250 1.270 1.260 1.280 155,000 197,300 1.2729 0.868 0.854 0.868 0.861 0.874 226,890 0.8696 0.79%
2006-11-09 0 1.260 1.260 1.290 1.240 1.290 1,815,000 2,266,500 1.2488 0.861 0.861 0.881 0.847 0.881 2,656,809 0.8531 2.44%
2006-11-08 0 1.230 1.230 1.250 1.230 1.260 1,425,000 1,768,900 1.2413 0.840 0.840 0.854 0.840 0.861 2,085,924 0.8480 -1.60%
2006-11-07 0 1.250 1.230 1.250 1.240 1.270 2,005,000 2,506,950 1.2503 0.854 0.840 0.854 0.847 0.868 2,934,932 0.8542 -2.34%
2006-11-06 0 1.280 1.260 1.280 1.270 1.280 35,000 44,750 1.2786 0.874 0.861 0.874 0.868 0.874 51,233 0.8735 0.79%
2006-11-03 0 1.270 1.270 1.280 1.270 1.320 1,665,000 2,137,250 1.2836 0.868 0.868 0.874 0.868 0.902 2,437,238 0.8769 -3.79%
2006-11-02 0 1.320 1.320 1.330 1.310 1.360 235,000 312,200 1.3285 0.902 0.902 0.909 0.895 0.929 343,995 0.9076 0.00%
2006-11-01 0 1.320 1.320 1.360 1.300 1.330 1,115,000 1,456,800 1.3065 0.902 0.902 0.929 0.888 0.909 1,632,144 0.8926 -0.75%
2006-10-31 0 1.330 1.290 1.330 1.260 1.330 460,000 605,250 1.3158 0.909 0.881 0.909 0.861 0.909 673,351 0.8989 0.00%
2006-10-27 0 1.330 1.320 1.350 1.330 1.330 40,000 53,200 1.3300 0.909 0.902 0.922 0.909 0.909 58,552 0.9086 -3.62%
2006-10-26 0 1.380 1.360 1.380 1.390 1.400 110,000 153,100 1.3918 0.943 0.929 0.943 0.950 0.956 161,019 0.9508 -1.43%
2006-10-25 0 1.400 1.400 1.410 1.400 1.420 775,000 1,091,000 1.4077 0.956 0.956 0.963 0.956 0.970 1,134,450 0.9617 2.19%
2006-10-24 0 1.370 1.360 1.380 1.310 1.430 2,520,000 3,415,750 1.3555 0.936 0.929 0.943 0.895 0.977 3,688,792 0.9260 4.58%
2006-10-23 0 1.310 1.300 1.310 1.300 1.320 295,000 386,800 1.3112 0.895 0.888 0.895 0.888 0.902 431,823 0.8957 0.00%
2006-10-20 0 1.310 1.310 1.320 1.300 1.320 365,000 479,150 1.3127 0.895 0.895 0.902 0.888 0.902 534,289 0.8968 0.77%
2006-10-19 0 1.300 1.280 1.300 1.290 1.320 720,000 932,850 1.2956 0.888 0.874 0.888 0.881 0.902 1,053,941 0.8851 0.00%
2006-10-18 0 1.300 1.300 1.310 1.300 1.330 640,000 835,150 1.3049 0.888 0.888 0.895 0.888 0.909 936,836 0.8915 -1.52%
2006-10-17 0 1.320 1.300 1.330 1.270 1.330 515,000 680,450 1.3213 0.902 0.888 0.909 0.868 0.909 753,860 0.9026 3.13%
2006-10-16 0 1.280 1.280 1.310 1.280 1.280 65,000 83,200 1.2800 0.874 0.874 0.895 0.874 0.874 95,147 0.8744 -1.54%
2006-10-13 0 1.300 1.300 1.320 1.290 1.300 530,000 686,250 1.2948 0.888 0.888 0.902 0.881 0.888 775,817 0.8846 -2.26%
2006-10-12 0 1.330 1.300 1.340 1.290 1.330 715,000 940,050 1.3148 0.909 0.888 0.915 0.881 0.909 1,046,622 0.8982 0.00%
2006-10-11 0 1.330 1.320 1.360 1.330 1.370 485,000 652,450 1.3453 0.909 0.902 0.929 0.909 0.936 709,946 0.9190 -1.48%
2006-10-10 0 1.350 1.330 1.350 1.300 1.350 120,000 160,850 1.3404 0.922 0.909 0.922 0.888 0.922 175,657 0.9157 1.50%
2006-10-09 0 1.330 1.310 1.330 1.330 1.350 130,000 173,500 1.3346 0.909 0.895 0.909 0.909 0.922 190,295 0.9117 -0.75%
2006-10-06 0 1.340 1.330 1.340 1.330 1.360 105,000 140,950 1.3424 0.915 0.909 0.915 0.909 0.929 153,700 0.9170 -0.74%
2006-10-05 0 1.350 1.340 1.350 1.350 1.350 130,000 175,500 1.3500 0.922 0.915 0.922 0.922 0.922 190,295 0.9223 0.00%
2006-10-04 0 1.350 1.350 1.360 1.350 1.360 420,000 569,000 1.3548 0.922 0.922 0.929 0.922 0.929 614,799 0.9255 0.00%
2006-10-03 0 1.350 1.340 1.350 1.340 1.360 255,000 345,300 1.3541 0.922 0.915 0.922 0.915 0.929 373,271 0.9251 0.00%
2006-09-29 0 1.350 1.340 1.370 1.340 1.350 225,000 302,850 1.3460 0.922 0.915 0.936 0.915 0.922 329,356 0.9195 1.50%
2006-09-28 0 1.330 1.330 1.340 1.320 1.360 755,000 1,010,100 1.3379 0.909 0.909 0.915 0.902 0.929 1,105,174 0.9140 -2.21%
2006-09-27 0 1.360 1.340 1.370 1.330 1.360 430,000 579,300 1.3472 0.929 0.915 0.936 0.909 0.929 629,437 0.9203 -1.45%
2006-09-26 0 1.380 1.360 1.380 1.380 1.390 155,000 214,300 1.3826 0.943 0.929 0.943 0.943 0.950 226,890 0.9445 0.36%
2006-09-25 0 1.390 1.380 1.420 1.390 1.490 455,000 643,650 1.4146 0.939 0.933 0.960 0.939 1.007 673,298 0.9560 -4.79%
2006-09-22 0 1.460 1.410 1.460 1.420 1.460 1,100,000 1,588,450 1.4440 0.987 0.953 0.987 0.960 0.987 1,627,753 0.9759 0.00%
2006-09-21 0 1.460 1.440 1.460 1.450 1.460 410,000 595,900 1.4534 0.987 0.973 0.987 0.980 0.987 606,708 0.9822 0.69%
2006-09-20 0 1.450 1.430 1.450 1.420 1.450 555,000 799,950 1.4414 0.980 0.966 0.980 0.960 0.980 821,275 0.9740 1.40%
2006-09-19 0 1.430 1.430 1.450 1.430 1.440 420,000 601,100 1.4312 0.966 0.966 0.980 0.966 0.973 621,506 0.9672 -1.38%
2006-09-18 0 1.450 1.440 1.460 1.430 1.460 490,000 708,950 1.4468 0.980 0.973 0.987 0.966 0.987 725,090 0.9777 3.57%
2006-09-15 0 1.400 1.400 1.410 1.400 1.430 2,875,000 4,038,500 1.4047 0.946 0.946 0.953 0.946 0.966 4,254,354 0.9493 -1.41%
2006-09-14 0 1.420 1.420 1.430 1.370 1.430 3,100,000 4,373,150 1.4107 0.960 0.960 0.966 0.926 0.966 4,587,303 0.9533 5.19%
2006-09-13 0 1.350 1.340 1.350 1.270 1.360 2,110,000 2,810,500 1.3320 0.912 0.906 0.912 0.858 0.919 3,122,326 0.9001 7.14%
2006-09-12 0 1.260 1.250 1.260 1.210 1.290 1,900,000 2,408,250 1.2675 0.851 0.845 0.851 0.818 0.872 2,811,573 0.8565 1.61%
2006-09-11 0 1.240 1.240 1.260 1.240 1.260 520,000 647,400 1.2450 0.838 0.838 0.851 0.838 0.851 769,483 0.8413 -1.59%
2006-09-08 0 1.260 1.260 1.270 1.240 1.260 175,000 219,800 1.2560 0.851 0.851 0.858 0.838 0.851 258,961 0.8488 -0.79%
2006-09-07 0 1.270 1.270 1.280 1.250 1.270 695,000 876,700 1.2614 0.858 0.858 0.865 0.845 0.858 1,028,444 0.8525 -0.78%
2006-09-06 0 1.280 1.280 1.290 1.280 1.320 3,190,000 4,128,350 1.2942 0.865 0.865 0.872 0.865 0.892 4,720,483 0.8746 1.59%
2006-09-05 0 1.260 1.260 1.290 1.240 1.350 655,000 830,350 1.2677 0.851 0.851 0.872 0.838 0.912 969,253 0.8567 -4.55%
2006-09-04 0 1.320 1.290 1.330 1.200 1.320 580,000 721,100 1.2433 0.892 0.872 0.899 0.811 0.892 858,270 0.8402 10.00%
2006-09-01 0 1.200 1.190 1.200 1.190 1.220 500,000 601,100 1.2022 0.811 0.804 0.811 0.804 0.824 739,888 0.8124 0.00%
2006-08-31 0 1.200 1.170 1.200 1.160 1.250 1,815,000 2,176,400 1.1991 0.811 0.791 0.811 0.784 0.845 2,685,792 0.8103 -4.00%
2006-08-30 0 1.250 1.210 1.250 1.220 1.260 135,000 167,150 1.2381 0.845 0.818 0.845 0.824 0.851 199,770 0.8367 0.00%
2006-08-29 0 1.250 1.240 1.270 1.250 1.250 215,000 268,750 1.2500 0.845 0.838 0.858 0.845 0.845 318,152 0.8447 0.81%
2006-08-28 0 1.240 1.240 1.270 1.230 1.230 75,000 92,250 1.2300 0.838 0.838 0.858 0.831 0.831 110,983 0.8312 0.81%
2006-08-25 0 1.230 1.220 1.250 1.220 1.300 1,245,000 1,558,700 1.2520 0.831 0.824 0.845 0.824 0.879 1,842,320 0.8461 -5.38%
2006-08-24 0 1.300 1.300 1.310 1.300 1.310 380,000 494,650 1.3017 0.879 0.879 0.885 0.879 0.885 562,315 0.8797 -0.76%
2006-08-23 0 1.310 1.300 1.310 1.300 1.340 1,495,000 1,962,700 1.3128 0.885 0.879 0.885 0.879 0.906 2,212,264 0.8872 0.00%
2006-08-22 0 1.310 1.310 1.320 1.310 1.320 1,725,000 2,271,900 1.3170 0.885 0.885 0.892 0.885 0.892 2,552,612 0.8900 -0.76%
2006-08-21 0 1.320 1.290 1.320 1.280 1.330 1,725,000 2,257,600 1.3088 0.892 0.872 0.892 0.865 0.899 2,552,612 0.8844 -2.94%
2006-08-18 0 1.360 1.350 1.360 1.320 1.380 1,595,000 2,171,750 1.3616 0.919 0.912 0.919 0.892 0.933 2,360,241 0.9201 -1.45%
2006-08-17 0 1.380 1.370 1.380 1.380 1.390 80,000 110,800 1.3850 0.933 0.926 0.933 0.933 0.939 118,382 0.9360 0.00%
2006-08-16 0 1.380 1.360 1.380 1.360 1.380 1,285,000 1,747,850 1.3602 0.933 0.919 0.933 0.919 0.933 1,901,511 0.9192 0.73%
2006-08-15 0 1.370 1.360 1.380 1.370 1.380 1,595,000 2,198,550 1.3784 0.926 0.919 0.933 0.926 0.933 2,360,241 0.9315 -0.72%
2006-08-14 0 1.380 1.380 1.400 1.380 1.390 690,000 952,400 1.3803 0.933 0.933 0.946 0.933 0.939 1,021,045 0.9328 -0.72%
2006-08-11 0 1.390 1.390 1.400 1.390 1.400 125,000 174,200 1.3936 0.939 0.939 0.946 0.939 0.946 184,972 0.9418 0.72%
2006-08-10 0 1.380 1.380 1.390 1.380 1.400 225,000 313,600 1.3938 0.933 0.933 0.939 0.933 0.946 332,949 0.9419 -1.43%
2006-08-09 0 1.400 1.380 1.400 1.380 1.400 290,000 403,500 1.3914 0.946 0.933 0.946 0.933 0.946 429,135 0.9403 0.00%
2006-08-08 0 1.400 1.380 1.400 1.400 1.400 70,000 98,000 1.4000 0.946 0.933 0.946 0.946 0.946 103,584 0.9461 1.45%
2006-08-07 0 1.380 1.380 1.400 1.380 1.400 95,000 131,500 1.3842 0.933 0.933 0.946 0.933 0.946 140,579 0.9354 -0.72%
2006-08-04 0 1.390 1.380 1.420 1.390 1.400 60,000 83,800 1.3967 0.939 0.933 0.960 0.939 0.946 88,787 0.9438 -0.71%
2006-08-03 0 1.400 1.390 1.400 1.400 1.400 700,000 980,000 1.4000 0.946 0.939 0.946 0.946 0.946 1,035,843 0.9461 0.00%
2006-08-02 0 1.400 1.400 1.420 1.400 1.430 630,000 888,100 1.4097 0.946 0.946 0.960 0.946 0.966 932,258 0.9526 -2.10%
2006-08-01 0 1.430 1.430 1.440 1.420 1.430 70,000 99,800 1.4257 0.966 0.966 0.973 0.960 0.966 103,584 0.9635 -0.69%
2006-07-31 0 1.440 1.420 1.440 1.420 1.440 70,000 99,600 1.4229 0.973 0.960 0.973 0.960 0.973 103,584 0.9615 1.41%
2006-07-28 0 1.420 1.410 1.430 1.420 1.440 635,000 910,900 1.4345 0.960 0.953 0.966 0.960 0.973 939,657 0.9694 -1.39%
2006-07-27 0 1.440 1.430 1.450 1.440 1.460 380,000 552,500 1.4539 0.973 0.966 0.980 0.973 0.987 562,315 0.9825 0.70%
2006-07-26 0 1.430 1.420 1.430 1.430 1.450 535,000 767,050 1.4337 0.966 0.960 0.966 0.966 0.980 791,680 0.9689 0.00%
2006-07-25 0 1.430 1.420 1.440 1.430 1.460 525,000 761,550 1.4506 0.966 0.960 0.973 0.966 0.987 776,882 0.9803 -2.72%
2006-07-24 0 1.470 1.450 1.470 1.450 1.480 1,055,000 1,550,550 1.4697 0.993 0.980 0.993 0.980 1.000 1,561,163 0.9932 0.00%
2006-07-21 0 1.470 1.470 1.480 1.450 1.470 120,000 175,800 1.4650 0.993 0.993 1.000 0.980 0.993 177,573 0.9900 0.00%
2006-07-20 0 1.470 1.470 1.490 1.440 1.490 1,860,000 2,717,450 1.4610 0.993 0.993 1.007 0.973 1.007 2,752,382 0.9873 1.38%
2006-07-19 0 1.450 1.440 1.460 1.450 1.490 790,000 1,152,500 1.4589 0.980 0.973 0.987 0.980 1.007 1,169,022 0.9859 -3.33%
2006-07-18 0 1.500 1.480 1.500 1.450 1.500 1,315,000 1,941,750 1.4766 1.014 1.000 1.014 0.980 1.014 1,945,904 0.9979 3.45%
2006-07-17 0 1.450 1.440 1.460 1.450 1.460 1,190,000 1,726,000 1.4504 0.980 0.973 0.987 0.980 0.987 1,760,932 0.9802 -2.68%
2006-07-14 0 1.490 1.490 1.500 1.490 1.500 860,000 1,287,100 1.4966 1.007 1.007 1.014 1.007 1.014 1,272,607 1.0114 -1.97%
2006-07-13 0 1.520 1.510 1.540 1.510 1.560 610,000 935,450 1.5335 1.027 1.020 1.041 1.020 1.054 902,663 1.0363 -2.56%
2006-07-12 0 1.560 1.550 1.580 1.550 1.570 295,000 459,500 1.5576 1.054 1.047 1.068 1.047 1.061 436,534 1.0526 0.65%
2006-07-11 0 1.550 1.540 1.580 1.530 1.560 415,000 643,400 1.5504 1.047 1.041 1.068 1.034 1.054 614,107 1.0477 -1.90%
2006-07-10 0 1.580 1.570 1.600 1.540 1.620 365,000 580,300 1.5899 1.068 1.061 1.081 1.041 1.095 540,118 1.0744 1.28%
2006-07-07 0 1.560 1.560 1.600 1.530 1.660 3,280,000 5,249,850 1.6006 1.054 1.054 1.081 1.034 1.122 4,853,663 1.0816 2.63%
2006-07-06 0 1.520 1.510 1.520 1.420 1.520 740,000 1,099,850 1.4863 1.027 1.020 1.027 0.960 1.027 1,095,034 1.0044 4.83%
2006-07-05 0 1.450 1.440 1.460 1.410 1.450 1,625,000 2,342,400 1.4415 0.980 0.973 0.987 0.953 0.980 2,404,635 0.9741 3.57%
2006-07-04 0 1.400 1.400 1.430 1.390 1.410 345,000 483,700 1.4020 0.946 0.946 0.966 0.939 0.953 510,522 0.9475 1.45%
2006-07-03 0 1.380 1.380 1.410 1.380 1.410 225,000 312,150 1.3873 0.933 0.933 0.953 0.933 0.953 332,949 0.9375 -3.50%
2006-06-30 0 1.430 1.410 1.430 1.400 1.430 220,000 310,250 1.4102 0.966 0.953 0.966 0.946 0.966 325,551 0.9530 3.62%
2006-06-29 0 1.380 1.370 1.380 1.360 1.380 100,000 137,700 1.3770 0.933 0.926 0.933 0.919 0.933 147,978 0.9305 1.47%
2006-06-28 0 1.360 1.350 1.360 1.370 1.380 130,000 178,300 1.3715 0.919 0.912 0.919 0.926 0.933 192,371 0.9269 0.74%
2006-06-27 0 1.350 1.320 1.350 1.320 1.370 375,000 502,750 1.3407 0.912 0.892 0.912 0.892 0.926 554,916 0.9060 0.75%
2006-06-26 0 1.340 1.330 1.340 1.330 1.370 755,000 1,017,050 1.3471 0.906 0.899 0.906 0.899 0.926 1,117,230 0.9103 -0.74%
2006-06-23 0 1.350 1.340 1.370 1.350 1.370 435,000 592,450 1.3620 0.912 0.906 0.926 0.912 0.926 643,702 0.9204 -1.46%
2006-06-22 0 1.370 1.360 1.370 1.360 1.380 900,000 1,236,300 1.3737 0.926 0.919 0.926 0.919 0.933 1,331,798 0.9283 1.48%
2006-06-21 0 1.350 1.340 1.350 1.320 1.360 4,120,000 5,556,050 1.3486 0.912 0.906 0.912 0.892 0.919 6,096,674 0.9113 3.05%
2006-06-20 0 1.310 1.310 1.330 1.280 1.350 2,615,000 3,449,600 1.3192 0.885 0.885 0.899 0.865 0.912 3,869,612 0.8915 -2.24%
2006-06-19 0 1.340 1.330 1.340 1.340 1.370 1,285,000 1,733,440 1.3490 0.906 0.899 0.906 0.906 0.926 1,901,511 0.9116 0.00%
2006-06-16 0 1.340 1.340 1.350 1.340 1.400 1,425,000 1,952,600 1.3702 0.906 0.906 0.912 0.906 0.946 2,108,680 0.9260 -2.19%
2006-06-15 0 1.370 1.360 1.370 1.360 1.410 1,195,000 1,661,100 1.3900 0.926 0.919 0.926 0.919 0.953 1,768,331 0.9394 -2.84%
2006-06-14 0 1.410 1.410 1.440 1.380 1.460 3,515,000 4,920,940 1.4000 0.953 0.953 0.973 0.933 0.987 5,201,410 0.9461 2.17%
2006-06-13 0 1.380 1.370 1.380 1.350 1.410 1,570,000 2,170,400 1.3824 0.933 0.926 0.933 0.912 0.953 2,323,247 0.9342 -4.17%
2006-06-12 0 1.440 1.440 1.450 1.440 1.460 1,325,000 1,919,950 1.4490 0.973 0.973 0.980 0.973 0.987 1,960,702 0.9792 -2.04%
2006-06-09 0 1.470 1.440 1.450 1.410 1.510 3,045,000 4,426,150 1.4536 0.993 0.973 0.980 0.953 1.020 4,505,916 0.9823 -4.55%
2006-06-08 0 1.540 1.520 1.540 1.490 1.560 1,065,000 1,623,950 1.5248 1.041 1.027 1.041 1.007 1.054 1,575,961 1.0305 -1.91%
2006-06-07 0 1.570 1.570 1.580 1.570 1.590 1,035,000 1,640,050 1.5846 1.061 1.061 1.068 1.061 1.074 1,531,567 1.0708 -1.26%
2006-06-06 0 1.590 1.590 1.600 1.580 1.620 2,865,000 4,595,250 1.6039 1.074 1.074 1.081 1.068 1.095 4,239,556 1.0839 -1.85%
2006-06-05 0 1.620 1.610 1.620 1.610 1.640 8,650,724 14,170,247 1.6380 1.095 1.088 1.095 1.088 1.108 12,801,127 1.1070 -0.61%
2006-06-02 0 1.630 1.630 1.660 1.630 1.690 1,595,000 2,652,550 1.6630 1.102 1.102 1.122 1.102 1.142 2,360,241 1.1238 -2.98%
2006-06-01 0 1.680 1.660 1.690 1.660 1.750 480,000 818,250 1.7047 1.135 1.122 1.142 1.122 1.183 710,292 1.1520 -4.00%
2006-05-30 0 1.750 1.700 1.750 1.680 1.760 885,000 1,521,200 1.7189 1.183 1.149 1.183 1.135 1.189 1,309,601 1.1616 1.74%
2006-05-29 0 1.720 1.700 1.720 1.700 1.720 85,000 145,200 1.7082 1.162 1.149 1.162 1.149 1.162 125,781 1.1544 1.18%
2006-05-26 0 1.700 1.680 1.700 1.680 1.730 2,250,000 3,855,050 1.7134 1.149 1.135 1.149 1.135 1.169 3,329,494 1.1578 1.80%
2006-05-25 0 1.670 1.650 1.680 1.640 1.670 160,000 264,400 1.6525 1.129 1.115 1.135 1.108 1.129 236,764 1.1167 1.21%
2006-05-24 0 1.650 1.640 1.650 1.640 1.670 575,000 949,250 1.6509 1.115 1.108 1.115 1.108 1.129 850,871 1.1156 0.61%
2006-05-23 0 1.640 1.640 1.650 1.610 1.640 970,000 1,579,200 1.6280 1.108 1.108 1.115 1.088 1.108 1,435,382 1.1002 -1.80%
2006-05-22 0 1.670 1.650 1.670 1.620 1.690 1,200,000 1,987,400 1.6562 1.129 1.115 1.129 1.095 1.142 1,775,730 1.1192 -1.76%
2006-05-19 0 1.700 1.700 1.710 1.690 1.730 1,220,000 2,094,250 1.7166 1.149 1.149 1.156 1.142 1.169 1,805,326 1.1600 -1.73%
2006-05-18 0 1.730 1.720 1.730 1.700 1.760 1,705,000 2,948,550 1.7294 1.169 1.162 1.169 1.149 1.189 2,523,017 1.1687 0.58%
2006-05-17 0 1.720 1.710 1.720 1.710 1.740 620,000 1,073,250 1.7310 1.162 1.156 1.162 1.156 1.176 917,461 1.1698 -0.58%
2006-05-16 0 1.730 1.720 1.740 1.690 1.800 2,955,000 5,101,700 1.7265 1.169 1.162 1.176 1.142 1.216 4,372,736 1.1667 -4.42%
2006-05-15 0 1.810 1.790 1.810 1.790 1.820 1,745,000 3,159,400 1.8105 1.223 1.210 1.223 1.210 1.230 2,582,208 1.2235 0.00%
2006-05-12 0 1.810 1.810 1.820 1.800 1.830 780,000 1,415,500 1.8147 1.223 1.223 1.230 1.216 1.237 1,154,225 1.2264 -0.11%
2006-05-11 0 1.830 1.830 1.840 1.820 1.840 2,510,000 4,587,700 1.8278 1.225 1.225 1.231 1.218 1.231 3,751,132 1.2230 -0.54%
2006-05-10 0 1.840 1.840 1.850 1.840 1.850 1,145,000 2,113,150 1.8455 1.231 1.231 1.238 1.231 1.238 1,711,174 1.2349 -1.60%
2006-05-09 0 1.870 1.850 1.870 1.850 1.870 740,000 1,373,500 1.8561 1.251 1.238 1.251 1.238 1.251 1,105,911 1.2420 0.00%
2006-05-08 0 1.870 1.860 1.870 1.840 1.930 1,650,000 3,091,850 1.8738 1.251 1.245 1.251 1.231 1.291 2,465,884 1.2539 -0.53%
2006-05-04 0 1.880 1.860 1.880 1.850 1.900 585,000 1,091,000 1.8650 1.258 1.245 1.258 1.238 1.271 874,268 1.2479 0.53%
2006-05-03 0 1.870 1.880 1.890 1.870 1.910 530,000 1,001,150 1.8890 1.251 1.258 1.265 1.251 1.278 792,072 1.2640 -1.58%
2006-05-02 0 1.900 1.900 1.920 1.830 1.930 11,135,000 20,321,800 1.8250 1.271 1.271 1.285 1.225 1.291 16,640,979 1.2212 4.40%
2006-04-28 0 1.820 1.810 1.860 1.800 1.880 3,014,000 5,496,470 1.8236 1.218 1.211 1.245 1.204 1.258 4,504,348 1.2203 -2.67%
2006-04-27 0 1.870 1.850 1.880 1.860 1.880 785,000 1,465,850 1.8673 1.251 1.238 1.258 1.245 1.258 1,173,163 1.2495 0.00%
2006-04-26 0 1.870 1.830 1.870 1.780 1.870 2,405,000 4,413,800 1.8353 1.251 1.225 1.251 1.191 1.251 3,594,212 1.2280 3.31%
2006-04-25 0 1.810 1.790 1.810 1.760 1.920 4,595,000 8,380,150 1.8238 1.211 1.198 1.211 1.178 1.285 6,867,112 1.2203 -5.73%
2006-04-24 0 1.920 1.900 1.930 1.880 1.960 2,671,000 5,133,610 1.9220 1.285 1.271 1.291 1.258 1.311 3,991,743 1.2861 2.13%
2006-04-21 0 1.880 1.870 1.880 1.870 1.920 5,000,000 9,441,900 1.8884 1.258 1.251 1.258 1.251 1.285 7,472,375 1.2636 0.00%
2006-04-20 0 1.880 1.870 1.880 1.860 1.930 3,150,000 5,942,250 1.8864 1.258 1.251 1.258 1.245 1.291 4,707,596 1.2623 -2.08%
2006-04-19 0 1.920 1.910 1.930 1.900 2.025 4,295,000 8,380,150 1.9511 1.285 1.278 1.291 1.271 1.355 6,418,770 1.3056 -1.54%
2006-04-18 0 1.950 1.950 1.970 1.930 1.980 2,535,000 4,959,750 1.9565 1.305 1.305 1.318 1.291 1.325 3,788,494 1.3092 -1.52%
2006-04-13 0 1.980 1.970 1.980 1.960 2.025 2,935,000 5,858,550 1.9961 1.325 1.318 1.325 1.311 1.355 4,386,284 1.3357 -2.22%
2006-04-12 0 2.025 2.000 2.025 1.960 2.050 2,205,000 4,387,975 1.9900 1.355 1.338 1.355 1.311 1.372 3,295,317 1.3316 1.25%
2006-04-11 0 2.000 2.000 2.025 1.880 2.050 6,565,000 13,050,375 1.9879 1.338 1.338 1.355 1.258 1.372 9,811,228 1.3301 6.95%
2006-04-10 0 1.870 1.860 1.870 1.850 2.000 5,190,000 9,934,450 1.9142 1.251 1.245 1.251 1.238 1.338 7,756,325 1.2808 -6.50%
2006-04-07 0 2.000 2.000 2.025 2.000 2.075 1,535,000 3,087,000 2.0111 1.338 1.338 1.355 1.338 1.388 2,294,019 1.3457 -2.44%
2006-04-06 0 2.050 2.050 2.075 1.990 2.100 4,510,000 9,220,200 2.0444 1.372 1.372 1.388 1.332 1.405 6,740,082 1.3680 3.54%
2006-04-04 0 1.980 1.980 1.990 1.970 2.000 4,265,000 8,469,400 1.9858 1.325 1.325 1.332 1.318 1.338 6,373,936 1.3288 0.00%
2006-04-03 0 1.980 1.980 1.990 1.920 1.980 2,045,000 4,002,800 1.9574 1.325 1.325 1.332 1.285 1.325 3,056,201 1.3097 3.66%
2006-03-31 0 1.910 1.910 1.940 1.900 1.970 1,000,000 1,939,300 1.9393 1.278 1.278 1.298 1.271 1.318 1,494,475 1.2976 -2.55%
2006-03-30 0 1.960 1.950 1.970 1.950 1.970 730,000 1,431,400 1.9608 1.311 1.305 1.318 1.305 1.318 1,090,967 1.3120 1.03%
2006-03-29 0 1.940 1.930 1.950 1.930 1.990 1,195,000 2,329,900 1.9497 1.298 1.291 1.305 1.291 1.332 1,785,898 1.3046 -1.02%
2006-03-28 0 1.960 1.960 1.970 1.950 2.000 2,125,000 4,177,550 1.9659 1.311 1.311 1.318 1.305 1.338 3,175,759 1.3154 -2.00%
2006-03-27 0 2.000 1.990 2.000 1.950 2.025 4,980,020 9,928,114 1.9936 1.338 1.332 1.338 1.305 1.355 7,442,515 1.3340 2.56%
2006-03-24 0 1.950 1.940 1.950 1.880 1.970 5,350,000 10,420,950 1.9478 1.305 1.298 1.305 1.258 1.318 7,995,441 1.3034 3.72%
2006-03-23 0 1.880 1.880 1.890 1.860 1.880 845,000 1,584,050 1.8746 1.258 1.258 1.265 1.245 1.258 1,262,831 1.2544 0.53%
2006-03-22 0 1.870 1.880 1.890 1.820 1.890 1,110,000 2,071,850 1.8665 1.251 1.258 1.265 1.218 1.265 1,658,867 1.2490 2.75%
2006-03-21 0 1.820 1.820 1.840 1.810 1.840 300,000 546,950 1.8232 1.218 1.218 1.231 1.211 1.231 448,342 1.2199 -1.09%
2006-03-20 0 1.840 1.830 1.850 1.820 1.870 640,000 1,183,000 1.8484 1.231 1.225 1.238 1.218 1.251 956,464 1.2368 -0.54%
2006-03-17 0 1.850 1.840 1.850 1.800 1.860 610,000 1,125,150 1.8445 1.238 1.231 1.238 1.204 1.245 911,630 1.2342 2.78%
2006-03-16 0 1.800 1.800 1.820 1.790 1.850 1,480,000 2,680,150 1.8109 1.204 1.204 1.218 1.198 1.238 2,211,823 1.2117 -1.64%
2006-03-15 0 1.830 1.830 1.840 1.830 1.880 950,000 1,751,050 1.8432 1.225 1.225 1.231 1.225 1.258 1,419,751 1.2333 -1.08%
2006-03-14 0 1.850 1.850 1.860 1.830 1.930 1,755,000 3,261,350 1.8583 1.238 1.238 1.245 1.225 1.291 2,622,804 1.2435 -2.12%
2006-03-13 0 1.890 1.890 1.900 1.700 1.900 5,950,000 10,680,450 1.7950 1.265 1.265 1.271 1.138 1.271 8,892,126 1.2011 11.83%
2006-03-10 0 1.690 1.680 1.690 1.650 1.750 2,856,000 4,824,140 1.6891 1.131 1.124 1.131 1.104 1.171 4,268,220 1.1302 4.32%
2006-03-09 0 1.620 1.620 1.630 1.590 1.660 2,290,000 3,698,450 1.6150 1.084 1.084 1.091 1.064 1.111 3,422,348 1.0807 0.00%
2006-03-08 0 1.620 1.620 1.630 1.600 1.720 2,481,000 4,099,930 1.6525 1.084 1.084 1.091 1.071 1.151 3,707,792 1.1058 -5.81%
2006-03-07 0 1.720 1.700 1.740 1.690 1.780 1,070,000 1,852,550 1.7314 1.151 1.138 1.164 1.131 1.191 1,599,088 1.1585 -2.82%
2006-03-06 0 1.770 1.760 1.780 1.770 1.800 630,000 1,120,000 1.7778 1.184 1.178 1.191 1.184 1.204 941,519 1.1896 -1.67%
2006-03-03 0 1.800 1.770 1.830 1.780 1.800 785,000 1,398,900 1.7820 1.204 1.184 1.225 1.191 1.204 1,173,163 1.1924 0.00%
2006-03-02 0 1.800 1.790 1.800 1.800 1.820 525,000 948,800 1.8072 1.204 1.198 1.204 1.204 1.218 784,599 1.2093 -0.55%
2006-03-01 0 1.810 1.790 1.810 1.760 1.820 1,175,000 2,103,250 1.7900 1.211 1.198 1.211 1.178 1.218 1,756,008 1.1977 0.56%
2006-02-28 0 1.800 1.780 1.810 1.790 1.820 175,000 314,950 1.7997 1.204 1.191 1.211 1.198 1.218 261,533 1.2042 -2.17%
2006-02-27 0 1.840 1.810 1.840 1.820 1.850 215,000 394,500 1.8349 1.231 1.211 1.231 1.218 1.238 321,312 1.2278 0.55%
2006-02-24 0 1.830 1.830 1.840 1.770 1.830 895,000 1,610,500 1.7994 1.225 1.225 1.231 1.184 1.225 1,337,555 1.2041 0.00%
2006-02-23 0 1.830 1.800 1.820 1.800 1.860 1,305,000 2,382,050 1.8253 1.225 1.204 1.218 1.204 1.245 1,950,290 1.2214 -1.08%
2006-02-22 0 1.850 1.850 1.870 1.850 1.880 595,000 1,109,600 1.8649 1.238 1.238 1.251 1.238 1.258 889,213 1.2478 0.00%
2006-02-21 0 1.850 1.850 1.870 1.840 1.870 1,175,000 2,175,800 1.8517 1.238 1.238 1.251 1.231 1.251 1,756,008 1.2391 0.00%
2006-02-20 0 1.850 1.850 1.860 1.840 1.890 2,705,000 5,038,950 1.8628 1.238 1.238 1.245 1.231 1.265 4,042,555 1.2465 0.00%
2006-02-17 0 1.850 1.850 1.860 1.840 1.950 4,095,000 7,727,650 1.8871 1.238 1.238 1.245 1.231 1.305 6,119,875 1.2627 -5.61%
2006-02-16 0 1.960 1.950 1.960 1.930 2.050 3,435,000 6,835,750 1.9900 1.311 1.305 1.311 1.291 1.372 5,133,521 1.3316 -3.21%
2006-02-15 0 2.025 2.025 2.050 1.990 2.150 3,400,000 6,981,750 2.0535 1.355 1.355 1.372 1.332 1.439 5,081,215 1.3740 -3.57%
2006-02-14 0 2.100 2.100 2.125 2.075 2.175 2,350,000 4,975,125 2.1171 1.405 1.405 1.422 1.388 1.455 3,512,016 1.4166 -1.18%
2006-02-13 0 2.125 2.125 2.150 2.100 2.175 4,229,000 9,068,950 2.1445 1.422 1.422 1.439 1.405 1.455 6,320,135 1.4349 2.41%
2006-02-10 0 2.075 2.050 2.100 2.000 2.075 2,080,000 4,239,375 2.0382 1.388 1.372 1.405 1.338 1.388 3,108,508 1.3638 1.22%
2006-02-09 0 2.050 2.025 2.075 2.025 2.100 4,220,000 8,638,125 2.0469 1.372 1.355 1.388 1.355 1.405 6,306,684 1.3697 3.02%
2006-02-08 0 1.990 1.980 2.000 1.980 2.050 4,530,000 9,048,750 1.9975 1.332 1.325 1.338 1.325 1.372 6,769,972 1.3366 -2.93%
2006-02-07 0 2.050 2.025 2.050 1.970 2.100 5,300,000 10,707,645 2.0203 1.372 1.355 1.372 1.318 1.405 7,920,717 1.3519 5.13%
2006-02-06 0 1.950 1.950 1.970 1.860 1.960 3,025,000 5,829,650 1.9272 1.305 1.305 1.318 1.245 1.311 4,520,787 1.2895 5.98%
2006-02-03 0 1.840 1.820 1.840 1.810 1.840 2,085,000 3,807,800 1.8263 1.231 1.218 1.231 1.211 1.231 3,115,980 1.2220 0.00%
2006-02-02 0 1.840 1.830 1.840 1.800 1.870 4,375,000 8,046,500 1.8392 1.231 1.225 1.231 1.204 1.251 6,538,328 1.2307 2.79%
2006-02-01 0 1.790 1.790 1.800 1.750 1.820 1,220,000 2,180,600 1.7874 1.198 1.198 1.204 1.171 1.218 1,823,259 1.1960 0.56%
2006-01-27 0 1.780 1.770 1.790 1.720 1.800 3,440,000 6,090,000 1.7703 1.191 1.184 1.198 1.151 1.204 5,140,994 1.1846 3.49%
2006-01-26 0 1.720 1.720 1.730 1.630 1.730 8,535,000 14,537,500 1.7033 1.151 1.151 1.158 1.091 1.158 12,755,344 1.1397 5.52%
2006-01-25 0 1.630 1.620 1.630 1.560 1.640 765,000 1,227,350 1.6044 1.091 1.084 1.091 1.044 1.097 1,143,273 1.0735 3.16%
2006-01-24 0 1.580 1.580 1.610 1.550 1.610 560,000 878,450 1.5687 1.057 1.057 1.077 1.037 1.077 836,906 1.0496 -1.86%
2006-01-23 0 1.610 1.580 1.620 1.570 1.610 520,000 825,250 1.5870 1.077 1.057 1.084 1.051 1.077 777,127 1.0619 0.00%
2006-01-20 0 1.610 1.610 1.640 1.610 1.630 10,000 16,200 1.6200 1.077 1.077 1.097 1.077 1.091 14,945 1.0840 -1.23%
2006-01-19 0 1.630 1.610 1.630 1.610 1.640 495,000 798,750 1.6136 1.091 1.077 1.091 1.077 1.097 739,765 1.0797 -1.21%
2006-01-18 0 1.650 1.630 1.650 1.620 1.650 265,000 433,050 1.6342 1.104 1.091 1.104 1.084 1.104 396,036 1.0935 -0.60%
2006-01-17 0 1.660 1.650 1.670 1.640 1.690 690,000 1,146,350 1.6614 1.111 1.104 1.117 1.097 1.131 1,031,188 1.1117 -1.19%
2006-01-16 0 1.680 1.660 1.690 1.620 1.690 1,720,000 2,875,850 1.6720 1.124 1.111 1.131 1.084 1.131 2,570,497 1.1188 5.00%
2006-01-13 0 1.600 1.580 1.600 1.590 1.620 780,000 1,248,650 1.6008 1.071 1.057 1.071 1.064 1.084 1,165,690 1.0712 -1.23%
2006-01-12 0 1.620 1.610 1.630 1.600 1.650 1,090,000 1,767,900 1.6219 1.084 1.077 1.091 1.071 1.104 1,628,978 1.0853 -1.82%
2006-01-11 0 1.650 1.640 1.660 1.640 1.680 375,000 620,250 1.6540 1.104 1.097 1.111 1.097 1.124 560,428 1.1067 -1.20%
2006-01-10 0 1.670 1.650 1.670 1.650 1.710 1,635,000 2,737,150 1.6741 1.117 1.104 1.117 1.104 1.144 2,443,467 1.1202 -2.34%
2006-01-09 0 1.710 1.700 1.710 1.660 1.740 2,275,000 3,880,700 1.7058 1.144 1.138 1.144 1.111 1.164 3,399,931 1.1414 1.79%
2006-01-06 0 1.680 1.670 1.680 1.610 1.690 1,635,000 2,686,450 1.6431 1.124 1.117 1.124 1.077 1.131 2,443,467 1.0994 5.00%
2006-01-05 0 1.600 1.600 1.630 1.600 1.650 770,000 1,240,250 1.6107 1.071 1.071 1.091 1.071 1.104 1,150,746 1.0778 -1.84%
2006-01-04 0 1.630 1.620 1.630 1.600 1.630 955,000 1,533,800 1.6061 1.091 1.084 1.091 1.071 1.091 1,427,224 1.0747 1.87%
2006-01-03 0 1.600 1.590 1.610 1.590 1.600 415,000 663,600 1.5990 1.071 1.064 1.077 1.064 1.071 620,207 1.0700 0.00%
2005-12-30 0 1.600 1.600 1.610 1.580 1.620 1,090,000 1,742,650 1.5988 1.071 1.071 1.077 1.057 1.084 1,628,978 1.0698 1.27%
2005-12-29 0 1.580 1.580 1.600 1.580 1.600 550,000 873,200 1.5876 1.057 1.057 1.071 1.057 1.071 821,961 1.0623 -1.25%
2005-12-28 0 1.600 1.590 1.600 1.560 1.600 2,150,000 3,397,800 1.5804 1.071 1.064 1.071 1.044 1.071 3,213,121 1.0575 2.56%
2005-12-23 0 1.560 1.550 1.560 1.560 1.570 150,000 235,250 1.5683 1.044 1.037 1.044 1.044 1.051 224,171 1.0494 1.30%
2005-12-22 0 1.540 1.520 1.540 1.540 1.590 105,000 162,950 1.5519 1.030 1.017 1.030 1.030 1.064 156,920 1.0384 1.32%
2005-12-21 0 1.520 1.510 1.530 1.400 1.530 510,000 774,700 1.5190 1.017 1.010 1.024 0.937 1.024 762,182 1.0164 -2.56%
2005-12-20 0 1.560 1.540 1.560 1.540 1.560 155,000 241,500 1.5581 1.044 1.030 1.044 1.030 1.044 231,644 1.0425 1.30%
2005-12-19 0 1.540 1.540 1.550 1.540 1.540 35,000 53,900 1.5400 1.030 1.030 1.037 1.030 1.030 52,307 1.0305 -1.28%
2005-12-16 0 1.560 1.530 1.560 1.560 1.560 50,000 78,000 1.5600 1.044 1.024 1.044 1.044 1.044 74,724 1.0438 0.00%
2005-12-15 0 1.560 1.540 1.580 1.540 1.560 70,000 109,000 1.5571 1.044 1.030 1.057 1.030 1.044 104,613 1.0419 0.00%
2005-12-14 0 1.560 1.550 1.560 1.560 1.580 30,000 47,000 1.5667 1.044 1.037 1.044 1.044 1.057 44,834 1.0483 -1.27%
2005-12-13 0 1.580 1.560 1.580 1.570 1.590 565,686 895,598 1.5832 1.057 1.044 1.057 1.051 1.064 845,404 1.0594 -0.63%
2005-12-12 0 1.590 1.570 1.600 1.520 1.600 1,275,000 2,010,500 1.5769 1.064 1.051 1.071 1.017 1.071 1,905,456 1.0551 4.61%
2005-12-09 0 1.520 1.510 1.530 1.520 1.530 855,000 1,302,250 1.5231 1.017 1.010 1.024 1.017 1.024 1,277,776 1.0192 -0.65%
2005-12-08 0 1.530 1.530 1.540 1.530 1.540 130,000 199,100 1.5315 1.024 1.024 1.030 1.024 1.030 194,282 1.0248 -0.65%
2005-12-07 0 1.540 1.530 1.540 1.540 1.550 290,000 447,500 1.5431 1.030 1.024 1.030 1.030 1.037 433,398 1.0325 -0.65%
2005-12-06 0 1.550 1.540 1.550 1.540 1.580 225,000 347,800 1.5458 1.037 1.030 1.037 1.030 1.057 336,257 1.0343 -1.90%
2005-12-05 0 1.580 1.570 1.580 1.540 1.590 530,000 835,350 1.5761 1.057 1.051 1.057 1.030 1.064 792,072 1.0546 2.60%
2005-12-02 0 1.540 1.510 1.540 1.520 1.540 1,775,000 2,712,400 1.5281 1.030 1.010 1.030 1.017 1.030 2,652,693 1.0225 0.00%
2005-12-01 0 1.540 1.520 1.550 1.520 1.550 1,990,000 3,063,300 1.5393 1.030 1.017 1.037 1.017 1.037 2,974,005 1.0300 1.32%
2005-11-30 0 1.520 1.510 1.520 1.510 1.520 75,000 113,900 1.5187 1.017 1.010 1.017 1.010 1.017 112,086 1.0162 0.00%
2005-11-29 0 1.520 1.510 1.530 1.520 1.540 450,000 686,900 1.5264 1.017 1.010 1.024 1.017 1.030 672,514 1.0214 -0.65%
2005-11-28 0 1.530 1.520 1.540 1.530 1.540 1,570,000 2,408,200 1.5339 1.024 1.017 1.030 1.024 1.030 2,346,326 1.0264 -0.65%
2005-11-25 0 1.540 1.530 1.550 1.540 1.550 320,000 493,300 1.5416 1.030 1.024 1.037 1.030 1.037 478,232 1.0315 0.00%
2005-11-24 0 1.540 1.520 1.540 1.500 1.590 1,125,000 1,730,850 1.5385 1.030 1.017 1.030 1.004 1.064 1,681,284 1.0295 -0.65%
2005-11-23 0 1.550 1.550 1.560 1.400 1.580 770,000 1,198,850 1.5569 1.037 1.037 1.044 0.937 1.057 1,150,746 1.0418 -1.90%
2005-11-22 0 1.580 1.570 1.580 1.570 1.580 810,000 1,273,050 1.5717 1.057 1.051 1.057 1.051 1.057 1,210,525 1.0517 0.00%
2005-11-21 0 1.580 1.570 1.580 1.570 1.590 1,110,000 1,745,350 1.5724 1.057 1.051 1.057 1.051 1.064 1,658,867 1.0521 0.00%
2005-11-18 0 1.580 1.570 1.580 1.560 1.580 645,000 1,014,000 1.5721 1.057 1.051 1.057 1.044 1.057 963,936 1.0519 0.64%
2005-11-17 0 1.570 1.570 1.600 1.570 1.590 1,060,000 1,666,150 1.5718 1.051 1.051 1.071 1.051 1.064 1,584,143 1.0518 -0.63%
2005-11-16 0 1.580 1.580 1.600 1.570 1.600 525,000 828,950 1.5790 1.057 1.057 1.071 1.051 1.071 784,599 1.0565 -1.25%
2005-11-15 0 1.600 1.590 1.600 1.590 1.620 480,000 768,950 1.6020 1.071 1.064 1.071 1.064 1.084 717,348 1.0719 -1.84%
2005-11-14 0 1.630 1.620 1.640 1.620 1.630 230,000 373,700 1.6248 1.091 1.084 1.097 1.084 1.091 343,729 1.0872 0.00%
2005-11-11 0 1.630 1.620 1.630 1.620 1.640 425,000 691,700 1.6275 1.091 1.084 1.091 1.084 1.097 635,152 1.0890 -1.81%
2005-11-10 0 1.660 1.630 1.660 1.630 1.660 210,000 344,750 1.6417 1.111 1.091 1.111 1.091 1.111 313,840 1.0985 0.61%
2005-11-09 0 1.650 1.640 1.660 1.650 1.680 260,000 433,100 1.6658 1.104 1.097 1.111 1.104 1.124 388,563 1.1146 -1.79%
2005-11-08 0 1.680 1.660 1.680 1.650 1.680 25,000 41,400 1.6560 1.124 1.111 1.124 1.104 1.124 37,362 1.1081 1.82%
2005-11-07 0 1.650 1.630 1.650 1.620 1.660 405,000 664,600 1.6410 1.104 1.091 1.104 1.084 1.111 605,262 1.0980 -0.60%
2005-11-04 0 1.660 1.660 1.670 1.660 1.690 1,020,000 1,709,800 1.6763 1.111 1.111 1.117 1.111 1.131 1,524,364 1.1216 -1.19%
2005-11-03 0 1.680 1.670 1.680 1.670 1.700 1,190,000 2,003,350 1.6835 1.124 1.117 1.124 1.117 1.138 1,778,425 1.1265 -1.18%
2005-11-02 0 1.700 1.690 1.710 1.600 1.720 1,010,000 1,689,450 1.6727 1.138 1.131 1.144 1.071 1.151 1,509,420 1.1193 6.25%
2005-11-01 0 1.600 1.580 1.600 1.580 1.600 360,000 574,250 1.5951 1.071 1.057 1.071 1.057 1.071 538,011 1.0674 1.27%
2005-10-31 0 1.580 1.560 1.620 1.520 1.580 190,000 293,000 1.5421 1.057 1.044 1.084 1.017 1.057 283,950 1.0319 3.27%
2005-10-28 0 1.530 1.520 1.560 1.530 1.560 35,000 53,700 1.5343 1.024 1.017 1.044 1.024 1.044 52,307 1.0266 -1.92%
2005-10-27 0 1.560 1.550 1.580 1.530 1.560 160,000 246,800 1.5425 1.044 1.037 1.057 1.024 1.044 239,116 1.0321 1.30%
2005-10-26 0 1.540 1.540 1.560 1.520 1.540 580,000 888,200 1.5314 1.030 1.030 1.044 1.017 1.030 866,795 1.0247 0.65%
2005-10-25 0 1.530 1.530 1.560 1.530 1.560 280,000 432,300 1.5439 1.024 1.024 1.044 1.024 1.044 418,453 1.0331 0.00%
2005-10-24 0 1.530 1.520 1.550 1.530 1.550 120,000 185,200 1.5433 1.024 1.017 1.037 1.024 1.037 179,337 1.0327 -0.65%
2005-10-21 0 1.540 1.540 1.560 1.540 1.550 190,000 293,850 1.5466 1.030 1.030 1.044 1.030 1.037 283,950 1.0349 -0.65%
2005-10-20 0 1.550 1.550 1.570 1.540 1.570 435,000 675,400 1.5526 1.037 1.037 1.051 1.030 1.051 650,097 1.0389 1.97%
2005-10-19 0 1.520 1.520 1.550 1.520 1.540 220,000 337,200 1.5327 1.017 1.017 1.037 1.017 1.030 328,784 1.0256 -3.80%
2005-10-18 0 1.580 1.570 1.580 1.530 1.580 570,000 885,700 1.5539 1.057 1.051 1.057 1.024 1.057 851,851 1.0397 1.28%
2005-10-17 0 1.560 1.550 1.560 1.530 1.560 450,000 700,250 1.5561 1.044 1.037 1.044 1.024 1.044 672,514 1.0412 1.96%
2005-10-14 0 1.530 1.510 1.530 1.510 1.530 220,000 333,500 1.5159 1.024 1.010 1.024 1.010 1.024 328,784 1.0143 -0.65%
2005-10-13 0 1.540 1.520 1.550 1.540 1.540 50,000 77,000 1.5400 1.030 1.017 1.037 1.030 1.030 74,724 1.0305 -0.65%
2005-10-12 0 1.550 1.530 1.560 1.510 1.570 1,250,000 1,923,200 1.5386 1.037 1.024 1.044 1.010 1.051 1,868,094 1.0295 -1.27%
2005-10-10 0 1.570 1.580 1.590 1.560 1.600 695,000 1,094,750 1.5752 1.051 1.057 1.064 1.044 1.071 1,038,660 1.0540 0.64%
2005-10-07 0 1.560 1.550 1.560 1.550 1.560 255,000 395,750 1.5520 1.044 1.037 1.044 1.037 1.044 381,091 1.0385 -0.64%
2005-10-06 0 1.570 1.560 1.570 1.520 1.570 2,085,000 3,217,050 1.5429 1.051 1.044 1.051 1.017 1.051 3,115,980 1.0324 0.64%
2005-10-05 0 1.560 1.550 1.570 1.550 1.560 570,000 886,800 1.5558 1.044 1.037 1.051 1.037 1.044 851,851 1.0410 0.65%
2005-10-04 0 1.550 1.550 1.560 1.540 1.590 1,440,000 2,246,350 1.5600 1.037 1.037 1.044 1.030 1.064 2,152,044 1.0438 0.00%
2005-10-03 0 1.550 1.540 1.550 1.500 1.560 1,645,000 2,536,600 1.5420 1.037 1.030 1.037 1.004 1.044 2,458,411 1.0318 5.44%
2005-09-30 0 1.470 1.470 1.480 1.450 1.600 2,690,000 4,050,800 1.5059 0.984 0.984 0.990 0.970 1.071 4,020,138 1.0076 -8.12%
2005-09-29 0 1.600 1.590 1.600 1.580 1.620 1,000,000 1,609,950 1.6100 1.071 1.064 1.071 1.057 1.084 1,494,475 1.0773 1.27%
2005-09-28 0 1.580 1.580 1.590 1.550 1.590 1,645,000 2,576,200 1.5661 1.057 1.057 1.064 1.037 1.064 2,458,411 1.0479 -0.63%
2005-09-27 0 1.590 1.590 1.610 1.570 1.640 1,505,000 2,413,600 1.6037 1.064 1.064 1.077 1.051 1.097 2,249,185 1.0731 -3.64%
2005-09-26 0 1.650 1.640 1.660 1.640 1.660 320,000 528,400 1.6513 1.104 1.097 1.111 1.097 1.111 478,232 1.1049 0.61%
2005-09-23 0 1.640 1.630 1.660 1.640 1.680 400,000 662,600 1.6565 1.097 1.091 1.111 1.097 1.124 597,790 1.1084 -3.53%
2005-09-22 0 1.700 1.690 1.700 1.660 1.720 3,185,000 5,365,800 1.6847 1.138 1.131 1.138 1.111 1.151 4,759,903 1.1273 -0.58%
2005-09-21 0 1.710 1.710 1.720 1.650 1.730 7,790,000 13,232,850 1.6987 1.144 1.144 1.151 1.104 1.158 11,641,960 1.1367 4.27%
2005-09-20 0 1.640 1.630 1.640 1.550 1.670 4,025,000 6,460,350 1.6051 1.097 1.091 1.097 1.037 1.117 6,015,262 1.0740 7.19%
2005-09-16 0 1.530 1.520 1.530 1.520 1.590 1,125,000 1,734,000 1.5413 1.024 1.017 1.024 1.017 1.064 1,681,284 1.0314 -2.55%
2005-09-15 0 1.570 1.540 1.580 1.540 1.600 925,000 1,444,550 1.5617 1.051 1.030 1.057 1.030 1.071 1,382,389 1.0450 -1.87%
2005-09-14 0 1.600 1.590 1.600 1.550 1.600 900,000 1,419,050 1.5767 1.071 1.064 1.071 1.037 1.071 1,345,027 1.0550 3.23%
2005-09-13 0 1.550 1.540 1.550 1.550 1.660 3,080,000 4,902,050 1.5916 1.037 1.030 1.037 1.037 1.111 4,602,983 1.0650 -0.64%
2005-09-12 0 1.560 1.550 1.570 1.450 1.610 4,515,000 6,970,150 1.5438 1.044 1.037 1.051 0.970 1.077 6,747,554 1.0330 10.25%
2005-09-09 0 1.430 1.430 1.440 1.370 1.430 2,640,000 3,727,250 1.4118 0.947 0.947 0.953 0.907 0.947 3,987,238 0.9348 3.62%
2005-09-08 0 1.380 1.370 1.390 1.370 1.390 1,015,000 1,400,200 1.3795 0.914 0.907 0.920 0.907 0.920 1,532,972 0.9134 0.00%
2005-09-07 0 1.380 1.370 1.380 1.380 1.380 590,000 805,500 1.3653 0.914 0.907 0.914 0.914 0.914 891,087 0.9040 0.73%
2005-09-06 0 1.370 1.370 1.410 1.360 1.370 835,000 1,137,750 1.3626 0.907 0.907 0.934 0.900 0.907 1,261,115 0.9022 0.74%
2005-09-05 0 1.360 1.350 1.370 1.360 1.370 920,000 1,251,300 1.3601 0.900 0.894 0.907 0.900 0.907 1,389,492 0.9005 -0.73%
2005-09-02 0 1.370 1.360 1.390 - - 0 0 - 0.907 0.900 0.920 - - 0 - 0.00%
2005-09-01 0 1.370 1.360 1.380 1.360 1.370 1,570,000 2,147,900 1.3681 0.907 0.900 0.914 0.900 0.907 2,371,198 0.9058 0.00%
2005-08-31 0 1.370 1.370 1.380 1.360 1.380 1,910,000 2,613,950 1.3686 0.907 0.907 0.914 0.900 0.914 2,884,706 0.9061 -0.72%
2005-08-30 0 1.380 1.370 1.390 1.380 1.410 3,495,000 4,842,800 1.3856 0.914 0.907 0.920 0.914 0.934 5,278,560 0.9174 1.47%
2005-08-29 0 1.360 1.350 1.370 1.350 1.410 560,000 775,350 1.3846 0.900 0.894 0.907 0.894 0.934 845,778 0.9167 -2.16%
2005-08-26 0 1.390 1.390 1.400 1.390 1.390 200,000 278,000 1.3900 0.920 0.920 0.927 0.920 0.920 302,063 0.9203 0.72%
2005-08-25 0 1.380 1.380 1.390 1.330 1.410 650,000 890,300 1.3697 0.914 0.914 0.920 0.881 0.934 981,706 0.9069 -2.13%
2005-08-24 0 1.410 1.410 1.440 1.410 1.440 80,000 113,900 1.4238 0.934 0.934 0.953 0.934 0.953 120,825 0.9427 -1.40%
2005-08-23 0 1.430 1.410 1.430 1.410 1.450 2,055,000 2,928,300 1.4250 0.947 0.934 0.947 0.934 0.960 3,103,702 0.9435 0.70%
2005-08-22 0 1.420 1.420 1.430 1.380 1.430 1,250,000 1,758,150 1.4065 0.940 0.940 0.947 0.914 0.947 1,887,897 0.9313 4.41%
2005-08-19 0 1.360 1.350 1.360 1.340 1.360 215,000 290,900 1.3530 0.900 0.894 0.900 0.887 0.900 324,718 0.8959 0.74%
2005-08-18 0 1.350 1.340 1.350 1.350 1.370 695,000 941,250 1.3543 0.894 0.887 0.894 0.894 0.907 1,049,671 0.8967 -0.74%
2005-08-17 0 1.360 1.360 1.370 1.340 1.370 565,000 767,400 1.3582 0.900 0.900 0.907 0.887 0.907 853,329 0.8993 2.26%
2005-08-16 0 1.330 1.330 1.340 1.320 1.370 2,535,000 3,371,200 1.3299 0.881 0.881 0.887 0.874 0.907 3,828,655 0.8805 -0.75%
2005-08-15 0 1.340 1.310 1.340 - - 0 0 - 0.887 0.867 0.887 - - 0 - 0.00%
2005-08-12 0 1.340 1.310 1.340 1.350 1.350 50,000 67,500 1.3500 0.887 0.867 0.887 0.894 0.894 75,516 0.8939 0.00%
2005-08-11 0 1.340 1.330 1.340 1.340 1.350 175,000 235,000 1.3429 0.887 0.881 0.887 0.887 0.894 264,306 0.8891 -2.19%
2005-08-10 0 1.370 1.370 1.380 1.350 1.370 290,000 395,500 1.3638 0.907 0.907 0.914 0.894 0.907 437,992 0.9030 1.48%
2005-08-09 0 1.350 1.340 1.360 1.350 1.360 170,000 229,600 1.3506 0.894 0.887 0.900 0.894 0.900 256,754 0.8942 0.00%
2005-08-08 0 1.350 1.340 1.360 1.330 1.380 805,000 1,085,650 1.3486 0.894 0.887 0.900 0.881 0.914 1,215,806 0.8929 1.50%
2005-08-05 0 1.330 1.340 1.350 1.320 1.350 485,000 648,100 1.3363 0.881 0.887 0.894 0.874 0.894 732,504 0.8848 -2.92%
2005-08-04 0 1.370 1.350 1.380 1.350 1.380 1,350,000 1,839,700 1.3627 0.907 0.894 0.914 0.894 0.914 2,038,929 0.9023 -0.72%
2005-08-03 0 1.380 1.370 1.380 1.380 1.390 500,000 691,900 1.3838 0.914 0.907 0.914 0.914 0.920 755,159 0.9162 0.00%
2005-08-02 0 1.380 1.380 1.390 1.380 1.390 1,270,000 1,752,750 1.3801 0.914 0.914 0.920 0.914 0.920 1,918,103 0.9138 0.00%
2005-08-01 0 1.380 1.370 1.390 1.380 1.400 340,000 472,100 1.3885 0.914 0.907 0.920 0.914 0.927 513,508 0.9194 0.73%
2005-07-29 0 1.370 1.370 1.380 1.370 1.380 440,000 606,100 1.3775 0.907 0.907 0.914 0.907 0.914 664,540 0.9121 -0.72%
2005-07-28 0 1.380 1.370 1.390 1.380 1.390 1,540,000 2,128,200 1.3819 0.914 0.907 0.920 0.914 0.920 2,325,889 0.9150 0.00%
2005-07-27 0 1.380 1.380 1.390 1.380 1.390 530,000 736,400 1.3894 0.914 0.914 0.920 0.914 0.920 800,468 0.9200 -0.72%
2005-07-26 0 1.390 1.380 1.390 1.350 1.400 2,995,000 4,161,400 1.3894 0.920 0.914 0.920 0.894 0.927 4,523,401 0.9200 -0.71%
2005-07-25 0 1.400 1.390 1.410 1.390 1.420 935,000 1,316,250 1.4078 0.927 0.920 0.934 0.920 0.940 1,412,147 0.9321 0.00%
2005-07-22 0 1.400 1.390 1.410 1.400 1.420 1,615,000 2,265,450 1.4028 0.927 0.920 0.934 0.927 0.940 2,439,163 0.9288 -1.41%
2005-07-21 0 1.420 1.410 1.440 1.400 1.470 570,000 817,100 1.4335 0.940 0.934 0.953 0.927 0.973 860,881 0.9491 0.71%
2005-07-20 0 1.410 1.390 1.410 1.390 1.410 535,000 746,500 1.3953 0.934 0.920 0.934 0.920 0.934 808,020 0.9239 0.00%
2005-07-19 0 1.410 1.390 1.410 1.400 1.430 21,130,000 29,398,200 1.3913 0.934 0.920 0.934 0.927 0.947 31,913,008 0.9212 1.44%
2005-07-18 0 1.390 1.380 1.400 1.370 1.390 1,170,000 1,622,100 1.3864 0.920 0.914 0.927 0.907 0.920 1,767,071 0.9180 1.46%
2005-07-15 0 1.370 1.370 1.380 1.370 1.420 665,000 924,950 1.3909 0.907 0.907 0.914 0.907 0.940 1,004,361 0.9209 -3.52%
2005-07-14 0 1.420 1.420 1.430 1.420 1.430 715,000 1,020,450 1.4272 0.940 0.940 0.947 0.940 0.947 1,079,877 0.9450 -0.70%
2005-07-13 0 1.430 1.430 1.440 1.430 1.430 345,000 493,350 1.4300 0.947 0.947 0.953 0.947 0.947 521,060 0.9468 0.00%
2005-07-12 0 1.430 1.420 1.430 1.410 1.480 1,205,000 1,731,250 1.4367 0.947 0.940 0.947 0.934 0.980 1,819,933 0.9513 -3.38%
2005-07-11 0 1.480 1.470 1.480 1.440 1.480 2,940,000 4,300,750 1.4628 0.980 0.973 0.980 0.953 0.980 4,440,333 0.9686 3.50%
2005-07-08 0 1.430 1.430 1.440 1.400 1.460 1,825,000 2,605,700 1.4278 0.947 0.947 0.953 0.927 0.967 2,756,329 0.9454 0.70%
2005-07-07 0 1.420 1.420 1.430 1.420 1.480 3,170,000 4,576,100 1.4436 0.940 0.940 0.947 0.940 0.980 4,787,706 0.9558 -4.05%
2005-07-06 0 1.480 1.480 1.490 1.420 1.500 6,855,000 9,940,100 1.4501 0.980 0.980 0.987 0.940 0.993 10,353,226 0.9601 3.50%
2005-07-05 0 1.430 1.420 1.440 1.390 1.440 1,510,000 2,129,900 1.4105 0.947 0.940 0.953 0.920 0.953 2,280,579 0.9339 2.14%
2005-07-04 0 1.400 1.400 1.410 1.380 1.400 85,000 118,800 1.3976 0.927 0.927 0.934 0.914 0.927 128,377 0.9254 1.45%
2005-06-30 0 1.380 1.360 1.380 1.320 1.380 2,010,000 2,709,450 1.3480 0.914 0.900 0.914 0.874 0.914 3,035,738 0.8925 4.55%
2005-06-29 0 1.320 1.310 1.330 1.320 1.320 535,000 706,200 1.3200 0.874 0.867 0.881 0.874 0.874 808,020 0.8740 0.00%
2005-06-28 0 1.320 1.300 1.320 1.310 1.320 950,000 1,246,900 1.3125 0.874 0.861 0.874 0.867 0.874 1,434,802 0.8690 1.54%
2005-06-27 0 1.300 1.300 1.310 1.300 1.330 1,765,000 2,308,800 1.3081 0.861 0.861 0.867 0.861 0.881 2,665,710 0.8661 0.00%
2005-06-24 0 1.300 1.300 1.310 1.280 1.330 960,000 1,253,600 1.3058 0.861 0.861 0.867 0.848 0.881 1,449,905 0.8646 -2.26%
2005-06-23 0 1.330 1.300 1.330 1.250 1.330 2,895,000 3,721,300 1.2854 0.881 0.861 0.881 0.828 0.881 4,372,369 0.8511 5.56%
2005-06-22 0 1.260 1.240 1.260 1.200 1.260 595,000 736,300 1.2375 0.834 0.821 0.834 0.795 0.834 898,639 0.8194 4.13%
2005-06-21 0 1.210 1.210 1.240 1.210 1.250 3,015,000 3,696,600 1.2261 0.801 0.801 0.821 0.801 0.828 4,553,607 0.8118 0.83%
2005-06-20 0 1.200 1.190 1.200 1.180 1.200 170,000 203,300 1.1959 0.795 0.788 0.795 0.781 0.795 256,754 0.7918 1.69%
2005-06-17 0 1.180 1.170 1.180 1.170 1.180 375,000 440,500 1.1747 0.781 0.775 0.781 0.775 0.781 566,369 0.7778 0.00%
2005-06-16 0 1.180 1.180 1.190 1.170 1.190 815,000 966,500 1.1859 0.781 0.781 0.788 0.775 0.788 1,230,909 0.7852 2.61%
2005-06-15 0 1.150 1.150 1.160 1.150 1.180 1,000,000 1,167,650 1.1677 0.761 0.761 0.768 0.761 0.781 1,510,317 0.7731 -2.54%
2005-06-14 0 1.180 1.160 1.180 1.130 1.180 2,080,000 2,400,850 1.1543 0.781 0.768 0.781 0.748 0.781 3,141,460 0.7642 5.36%
2005-06-13 0 1.120 1.110 1.120 1.100 1.120 1,140,000 1,270,000 1.1140 0.742 0.735 0.742 0.728 0.742 1,721,762 0.7376 1.82%
2005-06-10 0 1.100 1.090 1.110 1.090 1.100 540,000 591,700 1.0957 0.728 0.722 0.735 0.722 0.728 815,571 0.7255 0.92%
2005-06-09 0 1.090 1.090 1.100 1.080 1.110 340,000 373,550 1.0987 0.722 0.722 0.728 0.715 0.735 513,508 0.7274 0.93%
2005-06-08 0 1.080 1.070 1.080 1.080 1.080 115,000 124,200 1.0800 0.715 0.708 0.715 0.715 0.715 173,687 0.7151 0.00%
2005-06-07 0 1.080 1.070 1.080 1.080 1.090 270,000 293,600 1.0874 0.715 0.708 0.715 0.715 0.722 407,786 0.7200 -0.92%
2005-06-06 0 1.090 1.080 1.090 1.060 1.090 775,000 832,250 1.0739 0.722 0.715 0.722 0.702 0.722 1,170,496 0.7110 1.87%
2005-06-03 0 1.070 1.070 1.080 1.050 1.070 850,000 900,500 1.0594 0.708 0.708 0.715 0.695 0.708 1,283,770 0.7014 0.94%
2005-06-02 0 1.060 1.060 1.070 1.060 1.070 210,000 223,400 1.0638 0.702 0.702 0.708 0.702 0.708 317,167 0.7044 -0.93%
2005-06-01 0 1.070 1.070 1.080 1.060 1.090 755,000 812,100 1.0756 0.708 0.708 0.715 0.702 0.722 1,140,290 0.7122 -1.83%
2005-05-31 0 1.090 1.060 1.100 1.060 1.090 625,000 673,150 1.0770 0.722 0.702 0.728 0.702 0.722 943,948 0.7131 0.00%
2005-05-30 0 1.090 1.060 1.100 1.070 1.090 665,000 717,250 1.0786 0.722 0.702 0.728 0.708 0.722 1,004,361 0.7141 0.93%
2005-05-27 0 1.080 1.080 1.090 1.080 1.080 15,000 16,200 1.0800 0.715 0.715 0.722 0.715 0.715 22,655 0.7151 1.69%
2005-05-26 0 1.080 1.070 1.100 1.080 1.100 245,000 264,850 1.0810 0.703 0.697 0.716 0.703 0.716 376,299 0.7038 -0.92%
2005-05-25 0 1.090 1.070 1.090 1.070 1.110 750,000 814,200 1.0856 0.710 0.697 0.710 0.697 0.723 1,151,937 0.7068 0.00%
2005-05-24 0 1.090 1.090 1.100 1.090 1.100 290,000 318,200 1.0972 0.710 0.710 0.716 0.710 0.716 445,416 0.7144 -0.91%
2005-05-23 0 1.100 1.090 1.110 1.100 1.110 205,000 226,600 1.1054 0.716 0.710 0.723 0.716 0.723 314,863 0.7197 -1.79%
2005-05-20 0 1.120 1.080 1.120 1.100 1.130 225,000 252,850 1.1238 0.729 0.703 0.729 0.716 0.736 345,581 0.7317 1.82%
2005-05-19 0 1.100 1.090 1.100 1.100 1.120 390,000 429,500 1.1013 0.716 0.710 0.716 0.716 0.729 599,007 0.7170 0.00%
2005-05-18 0 1.100 1.080 1.100 1.090 1.130 1,035,000 1,150,650 1.1117 0.716 0.703 0.716 0.710 0.736 1,589,673 0.7238 -1.79%
2005-05-17 0 1.120 1.120 1.130 1.110 1.140 360,000 405,500 1.1264 0.729 0.729 0.736 0.723 0.742 552,930 0.7334 -1.75%
2005-05-13 0 1.140 1.110 1.140 1.110 1.160 104,805,000 120,445,750 1.1492 0.742 0.723 0.742 0.723 0.755 160,971,682 0.7482 -5.00%
2005-05-12 1 - - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2005-05-10 0 1.200 1.180 1.200 1.190 1.200 450,000 539,300 1.1984 0.781 0.768 0.781 0.775 0.781 691,162 0.7803 1.69%
2005-05-09 0 1.180 1.150 1.180 1.120 1.190 980,000 1,147,600 1.1710 0.768 0.749 0.768 0.729 0.775 1,505,198 0.7624 0.85%
2005-05-06 0 1.170 1.140 1.170 1.150 1.170 330,000 382,200 1.1582 0.762 0.742 0.762 0.749 0.762 506,852 0.7541 2.63%
2005-05-05 0 1.140 1.120 1.170 1.140 1.180 365,000 420,700 1.1526 0.742 0.729 0.762 0.742 0.768 560,609 0.7504 0.00%
2005-05-04 0 1.140 1.110 1.140 1.100 1.150 460,000 522,300 1.1354 0.742 0.723 0.742 0.716 0.749 706,521 0.7393 0.00%
2005-05-03 0 1.140 1.110 1.140 1.140 1.150 720,000 822,300 1.1421 0.742 0.723 0.742 0.742 0.749 1,105,860 0.7436 2.70%
2005-04-29 0 1.110 1.100 1.120 1.100 1.120 545,000 603,400 1.1072 0.723 0.716 0.729 0.716 0.729 837,074 0.7208 0.00%
2005-04-28 0 1.110 1.110 1.140 1.110 1.110 10,000 11,100 1.1100 0.723 0.723 0.742 0.723 0.723 15,359 0.7227 -1.77%
2005-04-27 0 1.130 1.120 1.140 1.130 1.150 70,000 79,500 1.1357 0.736 0.729 0.742 0.736 0.749 107,514 0.7394 -1.74%
2005-04-26 0 1.150 1.140 1.160 1.140 1.170 575,000 660,050 1.1479 0.749 0.742 0.755 0.742 0.762 883,152 0.7474 1.77%
2005-04-25 0 1.130 1.130 1.140 1.130 1.140 325,000 369,000 1.1354 0.736 0.736 0.742 0.736 0.742 499,173 0.7392 -0.88%
2005-04-22 0 1.140 1.130 1.150 1.130 1.140 160,000 182,000 1.1375 0.742 0.736 0.749 0.736 0.742 245,747 0.7406 0.88%
2005-04-21 0 1.130 1.120 1.140 1.130 1.140 100,000 113,600 1.1360 0.736 0.729 0.742 0.736 0.742 153,592 0.7396 -0.88%
2005-04-20 0 1.140 1.130 1.150 1.140 1.140 30,000 34,200 1.1400 0.742 0.736 0.749 0.742 0.742 46,077 0.7422 0.88%
2005-04-19 0 1.130 1.120 1.140 1.120 1.150 830,000 945,800 1.1395 0.736 0.729 0.742 0.729 0.749 1,274,810 0.7419 0.00%
2005-04-18 0 1.130 1.120 1.130 1.130 1.160 335,000 381,350 1.1384 0.736 0.729 0.736 0.736 0.755 514,532 0.7412 -0.88%
2005-04-15 0 1.140 1.140 1.170 1.140 1.150 335,000 382,950 1.1431 0.742 0.742 0.762 0.742 0.749 514,532 0.7443 -2.56%
2005-04-14 0 1.170 1.150 1.170 1.150 1.170 120,000 140,000 1.1667 0.762 0.749 0.762 0.749 0.762 184,310 0.7596 0.86%
2005-04-13 0 1.160 1.160 1.170 1.140 1.160 200,000 229,900 1.1495 0.755 0.755 0.762 0.742 0.755 307,183 0.7484 1.75%
2005-04-12 0 1.140 1.130 1.150 1.140 1.150 140,000 159,700 1.1407 0.742 0.736 0.749 0.742 0.749 215,028 0.7427 -0.87%
2005-04-11 0 1.150 1.140 1.160 1.140 1.150 160,000 183,700 1.1481 0.749 0.742 0.755 0.742 0.749 245,747 0.7475 -0.86%
2005-04-08 0 1.160 1.150 1.160 1.150 1.170 385,000 447,050 1.1612 0.755 0.749 0.755 0.749 0.762 591,328 0.7560 -0.85%
2005-04-07 0 1.170 1.160 1.180 1.110 1.180 500,000 567,300 1.1346 0.762 0.755 0.768 0.723 0.768 767,958 0.7387 3.54%
2005-04-06 0 1.130 1.130 1.150 1.130 1.160 440,000 501,250 1.1392 0.736 0.736 0.749 0.736 0.755 675,803 0.7417 -2.59%
2005-04-04 0 1.160 1.140 1.170 1.160 1.180 415,000 484,750 1.1681 0.755 0.742 0.762 0.755 0.768 637,405 0.7605 -1.69%
2005-04-01 0 1.180 1.170 1.180 1.170 1.180 450,000 528,600 1.1747 0.768 0.762 0.768 0.762 0.768 691,162 0.7648 0.85%
2005-03-31 0 1.170 1.160 1.180 1.170 1.180 135,000 158,300 1.1726 0.762 0.755 0.768 0.762 0.768 207,349 0.7634 -0.85%
2005-03-30 0 1.180 1.170 1.190 - - 0 0 - 0.768 0.762 0.775 - - 0 - 0.00%
2005-03-29 0 1.180 1.180 1.190 1.180 1.180 375,000 442,500 1.1800 0.768 0.768 0.775 0.768 0.768 575,969 0.7683 0.00%
2005-03-24 0 1.180 1.180 1.190 1.170 1.180 515,000 605,600 1.1759 0.768 0.768 0.775 0.762 0.768 790,997 0.7656 0.85%
2005-03-23 0 1.170 1.170 1.180 1.170 1.190 585,000 688,200 1.1764 0.762 0.762 0.768 0.762 0.775 898,511 0.7659 -0.85%
2005-03-22 0 1.180 1.180 1.200 1.170 1.180 1,355,000 1,596,250 1.1780 0.768 0.768 0.781 0.762 0.768 2,081,166 0.7670 -3.28%
2005-03-21 0 1.220 1.190 1.220 1.200 1.240 680,010 828,762 1.2187 0.794 0.775 0.794 0.781 0.807 1,044,438 0.7935 -1.61%
2005-03-18 0 1.240 1.220 1.240 1.230 1.250 640,000 792,600 1.2384 0.807 0.794 0.807 0.801 0.814 982,986 0.8063 1.64%
2005-03-17 0 1.220 1.220 1.230 1.210 1.220 420,000 511,400 1.2176 0.794 0.794 0.801 0.788 0.794 645,085 0.7928 0.00%
2005-03-16 0 1.220 1.220 1.230 1.210 1.220 120,000 146,200 1.2183 0.794 0.794 0.801 0.788 0.794 184,310 0.7932 -0.81%
2005-03-15 0 1.230 1.200 1.230 1.220 1.270 350,000 435,100 1.2431 0.801 0.781 0.801 0.794 0.827 537,571 0.8094 -1.60%
2005-03-14 0 1.250 1.240 1.250 1.200 1.270 9,789,000 11,882,600 1.2139 0.814 0.807 0.814 0.781 0.827 15,035,082 0.7903 4.17%
2005-03-11 0 1.200 1.200 1.210 1.200 1.220 210,000 253,800 1.2086 0.781 0.781 0.788 0.781 0.794 322,542 0.7869 1.69%
2005-03-10 0 1.180 1.170 1.190 1.180 1.180 100,000 118,000 1.1800 0.768 0.762 0.775 0.768 0.768 153,592 0.7683 -0.84%
2005-03-09 0 1.190 1.190 1.200 1.190 1.200 260,000 311,050 1.1963 0.775 0.775 0.781 0.775 0.781 399,338 0.7789 2.59%
2005-03-08 0 1.160 1.160 1.190 1.150 1.180 510,000 593,800 1.1643 0.755 0.755 0.775 0.749 0.768 783,317 0.7581 -1.69%
2005-03-07 0 1.180 1.170 1.180 1.160 1.190 865,000 1,021,100 1.1805 0.768 0.762 0.768 0.755 0.775 1,328,567 0.7686 0.00%
2005-03-04 0 1.180 1.170 1.200 1.180 1.200 600,000 713,800 1.1897 0.768 0.762 0.781 0.768 0.781 921,550 0.7746 -1.67%
2005-03-03 0 1.200 1.200 1.220 1.200 1.210 300,000 361,600 1.2053 0.781 0.781 0.794 0.781 0.788 460,775 0.7848 0.84%
2005-03-02 0 1.190 1.180 1.190 1.180 1.220 790,000 946,250 1.1978 0.775 0.768 0.775 0.768 0.794 1,213,374 0.7799 -2.46%
2005-03-01 0 1.220 1.220 1.230 1.210 1.230 385,000 469,050 1.2183 0.794 0.794 0.801 0.788 0.801 591,328 0.7932 -1.61%
2005-02-28 0 1.240 1.220 1.230 1.230 1.270 880,000 1,097,450 1.2471 0.807 0.794 0.801 0.801 0.827 1,351,606 0.8120 -1.59%
2005-02-25 0 1.260 1.240 1.260 1.210 1.260 910,000 1,131,100 1.2430 0.820 0.807 0.820 0.788 0.820 1,397,684 0.8093 3.28%
2005-02-24 0 1.220 1.200 1.220 1.190 1.220 755,000 906,600 1.2008 0.794 0.781 0.794 0.775 0.794 1,159,617 0.7818 -0.81%
2005-02-23 0 1.230 1.210 1.230 1.220 1.230 240,000 294,550 1.2273 0.801 0.788 0.801 0.794 0.801 368,620 0.7991 0.82%
2005-02-22 0 1.220 1.210 1.230 1.200 1.220 265,000 320,000 1.2075 0.794 0.788 0.801 0.781 0.794 407,018 0.7862 -0.81%
2005-02-21 0 1.230 1.190 1.230 1.220 1.260 1,600,000 1,984,350 1.2402 0.801 0.775 0.801 0.794 0.820 2,457,466 0.8075 0.82%
2005-02-18 0 1.220 1.200 1.220 1.150 1.230 1,005,000 1,214,350 1.2083 0.794 0.781 0.794 0.749 0.801 1,543,596 0.7867 4.27%
2005-02-17 0 1.170 1.160 1.170 1.160 1.190 450,000 527,900 1.1731 0.762 0.755 0.762 0.755 0.775 691,162 0.7638 -1.68%
2005-02-16 0 1.190 1.170 1.190 1.170 1.200 450,000 535,250 1.1894 0.775 0.762 0.775 0.762 0.781 691,162 0.7744 -0.83%
2005-02-15 0 1.200 1.170 1.200 1.170 1.200 580,000 690,250 1.1901 0.781 0.762 0.781 0.762 0.781 890,831 0.7748 -1.64%
2005-02-14 0 1.220 1.220 1.230 1.190 1.230 1,125,000 1,367,200 1.2153 0.794 0.794 0.801 0.775 0.801 1,727,906 0.7912 2.52%
2005-02-08 0 1.190 1.180 1.200 1.180 1.200 420,000 500,500 1.1917 0.775 0.768 0.781 0.768 0.781 645,085 0.7759 0.85%
2005-02-07 0 1.180 1.170 1.180 1.160 1.200 870,000 1,027,100 1.1806 0.768 0.762 0.768 0.755 0.781 1,336,247 0.7686 0.85%
2005-02-04 0 1.170 1.150 1.180 1.150 1.240 1,740,000 2,044,800 1.1752 0.762 0.749 0.768 0.749 0.807 2,672,494 0.7651 -4.10%
2005-02-03 0 1.220 1.220 1.230 1.220 1.250 1,073,000 1,318,430 1.2287 0.794 0.794 0.801 0.794 0.814 1,648,038 0.8000 0.00%
2005-02-02 0 1.220 1.210 1.220 1.210 1.250 3,070,000 3,762,700 1.2256 0.794 0.788 0.794 0.788 0.814 4,715,262 0.7980 1.67%
2005-02-01 0 1.200 1.200 1.210 1.180 1.270 5,690,000 6,973,450 1.2256 0.781 0.781 0.788 0.768 0.827 8,739,362 0.7979 -1.64%
2005-01-31 0 1.220 1.210 1.220 1.140 1.220 6,390,000 7,614,100 1.1916 0.794 0.788 0.794 0.742 0.794 9,814,504 0.7758 7.02%
2005-01-28 0 1.140 1.130 1.140 1.090 1.150 5,905,000 6,641,500 1.1247 0.742 0.736 0.742 0.710 0.749 9,069,584 0.7323 4.59%
2005-01-27 0 1.090 1.070 1.090 1.070 1.090 1,005,000 1,086,900 1.0815 0.710 0.697 0.710 0.697 0.710 1,543,596 0.7041 0.93%
2005-01-26 0 1.080 1.080 1.090 1.060 1.100 2,540,000 2,743,550 1.0801 0.703 0.703 0.710 0.690 0.716 3,901,227 0.7033 0.93%
2005-01-25 0 1.070 1.060 1.080 1.020 1.110 5,295,000 5,651,850 1.0674 0.697 0.690 0.703 0.664 0.723 8,132,676 0.6950 -1.83%
2005-01-24 0 1.090 1.090 1.100 1.000 1.110 11,010,000 11,815,450 1.0732 0.710 0.710 0.716 0.651 0.723 16,910,436 0.6987 9.00%
2005-01-21 0 1.000 0.990 1.010 0.990 1.020 2,592,500 2,595,825 1.0013 0.651 0.645 0.658 0.645 0.664 3,981,862 0.6519 1.01%
2005-01-20 0 0.990 0.980 0.990 0.980 1.040 3,285,000 3,287,900 1.0009 0.645 0.638 0.645 0.638 0.677 5,045,484 0.6517 -4.81%
2005-01-19 0 1.040 1.040 1.050 0.950 1.080 16,935,000 17,185,650 1.0148 0.677 0.677 0.684 0.619 0.703 26,010,738 0.6607 9.47%
2005-01-18 0 0.950 0.940 0.950 0.820 0.960 11,485,000 10,311,600 0.8978 0.619 0.612 0.619 0.534 0.625 17,639,996 0.5846 17.28%
2005-01-17 0 0.810 0.800 0.820 0.810 0.840 700,000 574,800 0.8211 0.527 0.521 0.534 0.527 0.547 1,075,141 0.5346 -1.22%
2005-01-14 0 0.820 0.800 0.820 0.810 0.820 385,000 311,850 0.8100 0.534 0.521 0.534 0.527 0.534 591,328 0.5274 2.50%
2005-01-13 0 0.800 0.790 0.810 0.790 0.800 125,000 99,250 0.7940 0.521 0.514 0.527 0.514 0.521 191,990 0.5170 1.27%
2005-01-12 0 0.790 0.790 0.810 - - 0 0 - 0.514 0.514 0.527 - - 0 - 0.00%
2005-01-11 0 0.790 0.790 0.810 0.770 0.800 605,000 476,900 0.7883 0.514 0.514 0.527 0.501 0.521 929,229 0.5132 -3.66%
2005-01-10 0 0.820 0.800 0.820 0.820 0.820 120,000 98,400 0.8200 0.534 0.521 0.534 0.534 0.534 184,310 0.5339 3.80%
2005-01-07 0 0.790 0.790 0.810 0.790 0.800 425,000 336,750 0.7924 0.514 0.514 0.527 0.514 0.521 652,764 0.5159 -4.82%
2005-01-06 0 0.830 0.800 0.830 0.790 0.830 615,000 503,250 0.8183 0.540 0.521 0.540 0.514 0.540 944,588 0.5328 5.06%
2005-01-05 0 0.790 0.790 0.820 0.790 0.790 315,000 248,850 0.7900 0.514 0.514 0.534 0.514 0.514 483,814 0.5144 -3.66%
2005-01-04 0 0.820 0.790 0.830 0.790 0.820 1,915,000 1,542,800 0.8056 0.534 0.514 0.540 0.514 0.534 2,941,279 0.5245 2.50%
2005-01-03 0 0.800 0.800 0.830 0.800 0.800 100,000 80,000 0.8000 0.521 0.521 0.540 0.521 0.521 153,592 0.5209 -1.23%
2004-12-31 0 0.810 0.790 0.810 0.790 0.820 1,085,000 869,700 0.8016 0.527 0.514 0.527 0.514 0.534 1,666,469 0.5219 2.53%
2004-12-30 0 0.790 0.770 0.820 - - 0 0 - 0.514 0.501 0.534 - - 0 - 0.00%
2004-12-29 0 0.790 0.790 0.820 0.790 0.790 40,000 31,600 0.7900 0.514 0.514 0.534 0.514 0.514 61,437 0.5144 0.00%
2004-12-28 0 0.790 0.790 0.820 0.790 0.820 200,000 160,000 0.8000 0.514 0.514 0.534 0.514 0.534 307,183 0.5209 -3.66%
2004-12-24 0 0.820 0.800 0.820 0.800 0.850 145,000 121,250 0.8362 0.534 0.521 0.534 0.521 0.553 222,708 0.5444 2.50%
2004-12-23 0 0.800 0.790 0.800 0.820 0.820 50,000 41,000 0.8200 0.521 0.514 0.521 0.534 0.534 76,796 0.5339 1.27%
2004-12-22 0 0.790 0.790 0.820 0.790 0.790 10,000 7,900 0.7900 0.514 0.514 0.534 0.514 0.514 15,359 0.5144 0.00%
2004-12-21 0 0.790 0.790 0.810 0.790 0.790 50,000 39,500 0.7900 0.514 0.514 0.527 0.514 0.514 76,796 0.5144 -1.25%
2004-12-20 0 0.800 0.790 0.800 0.790 0.810 725,000 581,900 0.8026 0.521 0.514 0.521 0.514 0.527 1,113,539 0.5226 1.27%
2004-12-17 0 0.790 0.770 0.820 0.790 0.790 130,000 102,700 0.7900 0.514 0.501 0.534 0.514 0.514 199,669 0.5144 0.00%
2004-12-16 0 0.790 0.770 0.790 0.770 0.790 490,000 379,000 0.7735 0.514 0.501 0.514 0.501 0.514 752,599 0.5036 0.00%
2004-12-15 0 0.790 0.790 0.800 0.790 0.800 925,000 733,050 0.7925 0.514 0.514 0.521 0.514 0.521 1,420,722 0.5160 0.00%
2004-12-14 0 0.790 0.790 0.800 0.770 0.790 340,000 263,300 0.7744 0.514 0.514 0.521 0.501 0.514 522,211 0.5042 2.60%
2004-12-13 0 0.770 0.770 0.790 0.760 0.790 605,000 465,350 0.7692 0.501 0.501 0.514 0.495 0.514 929,229 0.5008 0.00%
2004-12-10 0 0.770 0.760 0.770 0.750 0.790 1,540,000 1,177,000 0.7643 0.501 0.495 0.501 0.488 0.514 2,365,311 0.4976 0.00%
2004-12-09 0 0.770 0.770 0.780 0.760 0.770 1,245,000 953,650 0.7660 0.501 0.501 0.508 0.495 0.501 1,912,215 0.4987 0.00%
2004-12-08 0 0.770 0.760 0.770 0.750 0.780 2,360,000 1,805,900 0.7652 0.501 0.495 0.501 0.488 0.508 3,624,762 0.4982 -2.53%
2004-12-07 0 0.790 - 0.790 0.770 0.820 1,235,000 965,200 0.7815 0.514 - 0.514 0.501 0.534 1,896,856 0.5088 0.00%
2004-12-06 0 0.790 0.780 0.800 0.790 0.810 5,180,000 4,012,200 0.7746 0.514 0.508 0.521 0.514 0.527 7,956,045 0.5043 1.28%
2004-12-03 0 0.780 0.780 0.800 0.780 0.800 665,000 528,300 0.7944 0.508 0.508 0.521 0.508 0.521 1,021,384 0.5172 -2.50%
2004-12-02 0 0.800 0.790 0.800 0.790 0.800 3,200,000 2,556,200 0.7988 0.521 0.514 0.521 0.514 0.521 4,914,931 0.5201 0.00%
2004-12-01 0 0.800 0.790 0.800 0.800 0.810 1,150,000 922,900 0.8025 0.521 0.514 0.521 0.521 0.527 1,766,303 0.5225 -1.23%
2004-11-30 0 0.810 0.780 0.810 0.790 0.810 810,000 649,150 0.8014 0.527 0.508 0.527 0.514 0.527 1,244,092 0.5218 3.85%
2004-11-29 0 0.780 0.780 0.790 0.780 0.820 4,135,500 3,255,340 0.7872 0.508 0.508 0.514 0.508 0.534 6,351,781 0.5125 -2.50%
2004-11-26 0 0.800 0.800 0.810 0.800 0.820 700,000 565,300 0.8076 0.521 0.521 0.527 0.521 0.534 1,075,141 0.5258 -2.44%
2004-11-25 0 0.820 0.820 0.830 0.800 0.820 995,000 808,200 0.8123 0.534 0.534 0.540 0.521 0.534 1,528,236 0.5288 0.00%
2004-11-24 0 0.820 0.810 0.830 0.810 0.820 560,000 456,700 0.8155 0.534 0.527 0.540 0.527 0.534 860,113 0.5310 1.23%
2004-11-23 0 0.810 0.810 0.820 0.790 0.810 170,000 137,100 0.8065 0.527 0.527 0.534 0.514 0.527 261,106 0.5251 1.25%
2004-11-22 0 0.800 0.800 0.820 0.800 0.830 2,880,000 2,323,350 0.8067 0.521 0.521 0.534 0.521 0.540 4,423,438 0.5252 -4.76%
2004-11-19 0 0.840 0.830 0.850 0.830 0.840 780,000 652,200 0.8362 0.547 0.540 0.553 0.540 0.547 1,198,015 0.5444 -1.18%
2004-11-18 0 0.850 0.840 0.850 0.840 0.850 1,585,000 1,342,950 0.8473 0.553 0.547 0.553 0.547 0.553 2,434,427 0.5516 0.00%
2004-11-17 0 0.850 0.840 0.860 0.840 0.850 1,070,000 908,150 0.8487 0.553 0.547 0.560 0.547 0.553 1,643,430 0.5526 0.00%
2004-11-16 0 0.850 0.840 0.850 0.850 0.870 835,000 714,100 0.8552 0.553 0.547 0.553 0.553 0.566 1,282,490 0.5568 -2.30%
2004-11-15 0 0.870 0.870 0.880 0.860 0.880 695,000 602,250 0.8665 0.566 0.566 0.573 0.560 0.573 1,067,462 0.5642 2.35%
2004-11-12 0 0.850 0.850 0.860 0.850 0.870 1,210,000 1,042,750 0.8618 0.553 0.553 0.560 0.553 0.566 1,858,458 0.5611 0.00%
2004-11-11 0 0.850 0.850 0.860 0.840 0.870 685,000 584,250 0.8529 0.553 0.553 0.560 0.547 0.566 1,052,102 0.5553 1.19%
2004-11-10 0 0.840 0.830 0.840 0.820 0.910 4,835,000 4,205,550 0.8698 0.547 0.540 0.547 0.534 0.592 7,426,154 0.5663 -5.62%
2004-11-09 0 0.890 0.880 0.900 0.870 0.920 4,260,000 3,801,950 0.8925 0.579 0.573 0.586 0.566 0.599 6,543,002 0.5811 2.30%
2004-11-08 0 0.870 0.860 0.870 0.830 0.890 3,650,000 3,139,650 0.8602 0.566 0.560 0.566 0.540 0.579 5,606,094 0.5600 1.16%
2004-11-05 0 0.860 0.860 0.870 0.850 0.900 13,080,000 11,276,100 0.8621 0.560 0.560 0.566 0.553 0.586 20,089,782 0.5613 1.18%
2004-11-04 0 0.850 0.850 0.860 0.780 0.870 15,860,000 13,108,350 0.8265 0.553 0.553 0.560 0.508 0.566 24,359,629 0.5381 10.39%
2004-11-03 0 0.770 0.770 0.780 0.770 0.780 775,000 598,950 0.7728 0.501 0.501 0.508 0.501 0.508 1,190,335 0.5032 -1.28%
2004-11-02 0 0.780 0.770 0.780 0.780 0.790 2,940,000 2,293,400 0.7801 0.508 0.501 0.508 0.508 0.514 4,515,593 0.5079 0.00%
2004-11-01 0 0.780 0.770 0.780 0.770 0.830 14,205,000 11,330,700 0.7977 0.508 0.501 0.508 0.501 0.540 21,817,688 0.5193

Webb-site Database - Powered By Linux Group

Back to top