Titan Invo Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08293  2004-12-09  2008-11-11  2008-11-12
HK Main 00872  2008-11-12  2022-07-15  2024-05-17
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
2024-05-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-07-15 0 0.060 0.053 0.064 - - 0 0 - 0.060 0.053 0.064 - - 0 - 0.00%
2022-07-14 0 0.060 0.056 0.060 - - 0 0 - 0.060 0.056 0.060 - - 0 - 0.00%
2022-07-13 0 0.060 0.060 0.064 - - 0 0 - 0.060 0.060 0.064 - - 0 - 5.26%
2022-07-12 0 0.057 0.056 0.064 0.056 0.057 440,000 25,040 0.0569 0.057 0.056 0.064 0.056 0.057 440,000 0.0569 -12.31%
2022-07-11 0 0.065 0.056 0.065 0.065 0.065 202,000 13,130 0.0650 0.065 0.056 0.065 0.065 0.065 202,000 0.0650 0.00%
2022-07-08 0 0.065 0.058 0.065 0.065 0.066 156,000 10,162 0.0651 0.065 0.058 0.065 0.065 0.066 156,000 0.0651 14.04%
2022-07-07 0 0.057 0.057 0.060 0.056 0.060 632,000 37,112 0.0587 0.057 0.057 0.060 0.056 0.060 632,000 0.0587 -10.94%
2022-07-06 0 0.064 0.056 0.068 0.058 0.068 139,711 8,328 0.0596 0.064 0.056 0.068 0.058 0.068 139,711 0.0596 6.67%
2022-07-05 0 0.060 0.060 0.064 0.055 0.064 1,480,000 87,364 0.0590 0.060 0.060 0.064 0.055 0.064 1,480,000 0.0590 -6.25%
2022-07-04 0 0.064 0.066 0.078 0.063 0.080 268,000 17,532 0.0654 0.064 0.066 0.078 0.063 0.080 268,000 0.0654 -20.00%
2022-06-30 0 0.080 0.065 0.083 0.066 0.120 5,924,000 534,320 0.0902 0.080 0.065 0.083 0.066 0.120 5,924,000 0.0902 17.65%
2022-06-29 0 0.068 0.068 0.072 - - 0 0 - 0.068 0.068 0.072 - - 0 - 1.49%
2022-06-28 0 0.067 0.061 0.073 - - 0 0 - 0.067 0.061 0.073 - - 0 - 0.00%
2022-06-27 0 0.067 0.061 0.091 - - 0 0 - 0.067 0.061 0.091 - - 0 - 0.00%
2022-06-24 0 0.067 0.067 0.082 0.066 0.067 156,000 10,402 0.0667 0.067 0.067 0.082 0.066 0.067 156,000 0.0667 -21.18%
2022-06-23 0 0.085 0.064 0.085 0.088 0.088 4,000 352 0.0880 0.085 0.064 0.085 0.088 0.088 4,000 0.0880 -3.41%
2022-06-22 0 0.088 0.064 0.088 - - 0 0 - 0.088 0.064 0.088 - - 0 - 0.00%
2022-06-21 0 0.088 0.075 0.088 - - 0 0 - 0.088 0.075 0.088 - - 0 - 0.00%
2022-06-20 0 0.088 0.067 0.088 0.081 0.090 396,000 32,738 0.0827 0.088 0.067 0.088 0.081 0.090 396,000 0.0827 11.39%
2022-06-17 0 0.079 0.055 0.079 0.075 0.079 400,000 30,400 0.0760 0.079 0.055 0.079 0.075 0.079 400,000 0.0760 6.76%
2022-06-16 0 0.074 0.065 0.075 0.074 0.074 248,000 18,352 0.0740 0.074 0.065 0.075 0.074 0.074 248,000 0.0740 5.71%
2022-06-15 0 0.070 0.070 0.073 0.070 0.073 230,000 16,406 0.0713 0.070 0.070 0.073 0.070 0.073 230,000 0.0713 2.94%
2022-06-14 0 0.068 0.054 0.068 0.069 0.069 90,000 6,210 0.0690 0.068 0.054 0.068 0.069 0.069 90,000 0.0690 4.62%
2022-06-13 0 0.065 0.060 0.065 0.059 0.065 86,000 5,454 0.0634 0.065 0.060 0.065 0.059 0.065 86,000 0.0634 25.00%
2022-06-10 0 0.052 0.052 0.063 0.052 0.053 15,590,000 826,260 0.0530 0.052 0.052 0.063 0.052 0.053 15,590,000 0.0530 -1.89%
2022-06-09 0 0.053 0.034 0.055 0.053 0.060 880,000 50,086 0.0569 0.053 0.034 0.055 0.053 0.060 880,000 0.0569 -20.90%
2022-06-08 0 0.067 0.057 0.069 0.060 0.067 100,000 6,680 0.0668 0.067 0.057 0.069 0.060 0.067 100,000 0.0668 11.67%
2022-06-07 0 0.060 0.060 0.066 - - 0 0 - 0.060 0.060 0.066 - - 0 - 0.00%
2022-06-06 0 0.060 0.060 0.066 - - 0 0 - 0.060 0.060 0.066 - - 0 - 0.00%
2022-06-02 0 0.060 0.060 0.065 - - 0 0 - 0.060 0.060 0.065 - - 0 - 0.00%
2022-06-01 0 0.060 0.060 0.066 - - 0 0 - 0.060 0.060 0.066 - - 0 - 0.00%
2022-05-31 0 0.060 0.060 0.066 - - 0 0 - 0.060 0.060 0.066 - - 0 - 0.00%
2022-05-30 0 0.060 0.060 0.066 0.055 0.055 2,000 110 0.0550 0.060 0.060 0.066 0.055 0.055 2,000 0.0550 7.14%
2022-05-27 0 0.056 0.055 0.066 - - 0 0 - 0.056 0.055 0.066 - - 0 - 0.00%
2022-05-26 0 0.056 0.056 0.066 0.056 0.056 34,000 1,904 0.0560 0.056 0.056 0.066 0.056 0.056 34,000 0.0560 -15.15%
2022-05-25 0 0.066 0.056 0.067 - - 0 0 - 0.066 0.056 0.067 - - 0 - 0.00%
2022-05-24 0 0.066 0.056 0.067 - - 0 0 - 0.066 0.056 0.067 - - 0 - 0.00%
2022-05-23 0 0.066 0.056 0.067 - - 0 0 - 0.066 0.056 0.067 - - 0 - 0.00%
2022-05-20 0 0.066 0.056 0.067 - - 0 0 - 0.066 0.056 0.067 - - 0 - 0.00%
2022-05-19 0 0.066 0.056 0.066 - - 0 0 - 0.066 0.056 0.066 - - 0 - 0.00%
2022-05-18 0 0.066 0.055 0.067 - - 0 0 - 0.066 0.055 0.067 - - 0 - 0.00%
2022-05-17 0 0.066 0.055 0.066 - - 0 0 - 0.066 0.055 0.066 - - 0 - 0.00%
2022-05-16 0 0.066 0.055 0.067 - - 0 0 - 0.066 0.055 0.067 - - 0 - 0.00%
2022-05-13 0 0.066 0.057 0.067 0.057 0.066 520,000 29,820 0.0573 0.066 0.057 0.067 0.057 0.066 520,000 0.0573 0.00%
2022-05-12 0 0.066 0.057 0.067 0.059 0.067 500,000 29,654 0.0593 0.066 0.057 0.067 0.059 0.067 500,000 0.0593 10.00%
2022-05-11 0 0.060 0.057 0.060 0.060 0.060 44,000 2,640 0.0600 0.060 0.057 0.060 0.060 0.060 44,000 0.0600 0.00%
2022-05-10 0 0.060 0.057 0.060 0.060 0.060 10,000 600 0.0600 0.060 0.057 0.060 0.060 0.060 10,000 0.0600 0.00%
2022-05-06 0 0.060 0.057 0.060 0.057 0.060 108,000 6,180 0.0572 0.060 0.057 0.060 0.057 0.060 108,000 0.0572 5.26%
2022-05-05 0 0.057 0.057 0.067 0.057 0.060 278,000 15,858 0.0570 0.057 0.057 0.067 0.057 0.060 278,000 0.0570 -5.00%
2022-05-04 0 0.060 0.057 0.060 0.057 0.060 92,000 5,268 0.0573 0.060 0.057 0.060 0.057 0.060 92,000 0.0573 1.69%
2022-05-03 0 0.059 0.055 0.059 0.060 0.060 508,000 30,480 0.0600 0.059 0.055 0.059 0.060 0.060 508,000 0.0600 -1.67%
2022-04-29 0 0.060 0.060 0.067 0.060 0.060 500,000 30,000 0.0600 0.060 0.060 0.067 0.060 0.060 500,000 0.0600 0.00%
2022-04-28 0 0.060 0.060 0.067 0.060 0.060 500,000 30,000 0.0600 0.060 0.060 0.067 0.060 0.060 500,000 0.0600 0.00%
2022-04-27 0 0.060 0.060 0.067 0.060 0.060 500,000 30,000 0.0600 0.060 0.060 0.067 0.060 0.060 500,000 0.0600 0.00%
2022-04-26 0 0.060 0.060 0.067 - - 0 0 - 0.060 0.060 0.067 - - 0 - 0.00%
2022-04-25 0 0.060 0.060 0.067 0.060 0.060 300,000 18,000 0.0600 0.060 0.060 0.067 0.060 0.060 300,000 0.0600 -1.64%
2022-04-22 0 0.061 0.060 0.067 - - 0 0 - 0.061 0.060 0.067 - - 0 - 0.00%
2022-04-21 0 0.061 0.060 0.067 0.060 0.061 1,644,000 99,444 0.0605 0.061 0.060 0.067 0.060 0.061 1,644,000 0.0605 0.00%
2022-04-20 0 0.061 0.057 0.061 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
2022-04-19 0 0.061 0.057 0.061 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
2022-04-14 0 0.061 0.057 0.067 - - 0 0 - 0.061 0.057 0.067 - - 0 - 0.00%
2022-04-13 0 0.061 0.057 0.067 - - 0 0 - 0.061 0.057 0.067 - - 0 - 0.00%
2022-04-12 0 0.061 0.057 0.067 - - 0 0 - 0.061 0.057 0.067 - - 0 - 0.00%
2022-04-11 0 0.061 0.057 0.067 - - 0 0 - 0.061 0.057 0.067 - - 0 - 0.00%
2022-04-08 0 0.061 0.057 0.064 - - 0 0 - 0.061 0.057 0.064 - - 0 - -1.61%
2022-04-07 0 0.062 0.057 0.065 0.057 0.063 112,000 6,396 0.0571 0.062 0.057 0.065 0.057 0.063 112,000 0.0571 8.77%
2022-04-06 0 0.057 0.057 0.064 0.057 0.057 28,000 1,596 0.0570 0.057 0.057 0.064 0.057 0.057 28,000 0.0570 0.00%
2022-04-04 0 0.057 0.057 0.065 0.057 0.057 20,000 1,140 0.0570 0.057 0.057 0.065 0.057 0.057 20,000 0.0570 -10.94%
2022-04-01 0 0.064 0.057 0.065 - - 0 0 - 0.064 0.057 0.065 - - 0 - 0.00%
2022-03-31 0 0.064 0.057 0.065 0.057 0.064 52,130 2,984 0.0572 0.064 0.057 0.065 0.057 0.064 52,130 0.0572 14.29%
2022-03-30 0 0.056 0.055 0.056 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
2022-03-29 0 0.056 0.056 0.066 0.055 0.056 658,000 36,794 0.0559 0.056 0.056 0.066 0.055 0.056 658,000 0.0559 -11.11%
2022-03-28 0 0.063 0.055 0.066 - - 0 0 - 0.063 0.055 0.066 - - 0 - -1.56%
2022-03-25 0 0.064 0.055 0.066 0.056 0.065 200,000 11,234 0.0562 0.064 0.055 0.066 0.056 0.065 200,000 0.0562 8.47%
2022-03-24 0 0.059 0.047 0.066 - - 0 0 - 0.059 0.047 0.066 - - 0 - 0.00%
2022-03-23 0 0.059 0.047 0.063 - - 0 0 - 0.059 0.047 0.063 - - 0 - 0.00%
2022-03-22 0 0.059 0.055 0.066 - - 0 0 - 0.059 0.055 0.066 - - 0 - 0.00%
2022-03-21 0 0.059 0.053 0.059 0.059 0.059 10,000 590 0.0590 0.059 0.053 0.059 0.059 0.059 10,000 0.0590 0.00%
2022-03-18 0 0.059 0.055 0.061 0.052 0.061 178,000 10,088 0.0567 0.059 0.055 0.061 0.052 0.061 178,000 0.0567 -3.28%
2022-03-17 0 0.061 0.061 0.066 - - 0 0 - 0.061 0.061 0.066 - - 0 - 1.67%
2022-03-16 0 0.060 0.060 0.064 0.044 0.065 396,000 22,570 0.0570 0.060 0.060 0.064 0.044 0.065 396,000 0.0570 13.21%
2022-03-15 0 0.053 0.044 0.053 0.053 0.055 1,004,000 55,212 0.0550 0.053 0.044 0.053 0.053 0.055 1,004,000 0.0550 -10.17%
2022-03-14 0 0.059 0.055 0.059 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2022-03-11 0 0.059 0.059 0.066 0.058 0.059 988,000 58,210 0.0589 0.059 0.059 0.066 0.058 0.059 988,000 0.0589 0.00%
2022-03-10 0 0.059 0.056 0.066 - - 0 0 - 0.059 0.056 0.066 - - 0 - 0.00%
2022-03-09 0 0.059 0.059 0.066 0.059 0.060 984,000 58,088 0.0590 0.059 0.059 0.066 0.059 0.060 984,000 0.0590 0.00%
2022-03-08 0 0.059 0.059 0.066 0.059 0.059 20,000 1,180 0.0590 0.059 0.059 0.066 0.059 0.059 20,000 0.0590 0.00%
2022-03-07 0 0.059 0.059 0.066 - - 174,000 10,266 0.0590 0.059 0.059 0.066 - - 174,000 0.0590 0.00%
2022-03-04 0 0.059 0.050 0.068 0.044 0.068 1,142,000 62,264 0.0545 0.059 0.050 0.068 0.044 0.068 1,142,000 0.0545 -21.33%
2022-03-03 0 0.075 0.065 0.075 0.075 0.075 196,000 14,700 0.0750 0.075 0.065 0.075 0.075 0.075 196,000 0.0750 0.00%
2022-03-02 0 0.075 0.057 0.075 - - 0 0 - 0.075 0.057 0.075 - - 0 - 0.00%
2022-03-01 0 0.075 0.063 0.076 0.063 0.075 1,384,000 90,816 0.0656 0.075 0.063 0.076 0.063 0.075 1,384,000 0.0656 1.35%
2022-02-28 0 0.074 0.071 0.077 - - 0 0 - 0.074 0.071 0.077 - - 0 - 0.00%
2022-02-25 0 0.074 0.071 0.078 - - 0 0 - 0.074 0.071 0.078 - - 0 - 0.00%
2022-02-24 0 0.074 0.071 0.076 - - 0 0 - 0.074 0.071 0.076 - - 0 - -2.63%
2022-02-23 0 0.076 0.071 0.078 - - 0 0 - 0.076 0.071 0.078 - - 0 - 0.00%
2022-02-22 0 0.076 0.072 0.078 - - 0 0 - 0.076 0.072 0.078 - - 0 - 0.00%
2022-02-21 0 0.076 0.073 0.078 0.076 0.078 42,000 3,244 0.0772 0.076 0.073 0.078 0.076 0.078 42,000 0.0772 2.70%
2022-02-18 0 0.074 0.071 0.076 0.070 0.077 734,000 54,098 0.0737 0.074 0.071 0.076 0.070 0.077 734,000 0.0737 -2.63%
2022-02-17 0 0.076 0.074 0.077 - - 0 0 - 0.076 0.074 0.077 - - 0 - 0.00%
2022-02-16 0 0.076 0.074 0.077 0.077 0.077 304,000 23,408 0.0770 0.076 0.074 0.077 0.077 0.077 304,000 0.0770 1.33%
2022-02-15 0 0.075 0.073 0.079 0.075 0.075 20,000 1,500 0.0750 0.075 0.073 0.079 0.075 0.075 20,000 0.0750 0.00%
2022-02-14 0 0.075 0.073 0.079 - - 0 0 - 0.075 0.073 0.079 - - 0 - 0.00%
2022-02-11 0 0.075 0.075 0.079 0.075 0.078 240,000 18,198 0.0758 0.075 0.075 0.079 0.075 0.078 240,000 0.0758 -1.32%
2022-02-10 0 0.076 0.074 0.077 - - 0 0 - 0.076 0.074 0.077 - - 0 - -1.30%
2022-02-09 0 0.077 0.075 0.079 0.079 0.079 10,000 792 0.0792 0.077 0.075 0.079 0.079 0.079 10,000 0.0792 -3.75%
2022-02-08 0 0.080 0.074 0.080 0.073 0.080 126,000 9,348 0.0742 0.080 0.074 0.080 0.073 0.080 126,000 0.0742 -1.23%
2022-02-07 0 0.081 0.079 0.081 0.079 0.082 756,000 60,804 0.0804 0.081 0.079 0.081 0.079 0.082 756,000 0.0804 2.53%
2022-02-04 0 0.079 0.071 0.079 0.079 0.079 114,000 9,006 0.0790 0.079 0.071 0.079 0.079 0.079 114,000 0.0790 0.00%
2022-01-31 0 0.079 0.070 0.079 - - 0 0 - 0.079 0.070 0.079 - - 0 - 0.00%
2022-01-28 0 0.079 0.070 0.079 - - 0 0 - 0.079 0.070 0.079 - - 0 - 0.00%
2022-01-27 0 0.079 0.070 0.080 0.072 0.080 114,000 9,096 0.0798 0.079 0.070 0.080 0.072 0.080 114,000 0.0798 -1.25%
2022-01-26 0 0.080 0.070 0.080 0.080 0.080 106,000 8,480 0.0800 0.080 0.070 0.080 0.080 0.080 106,000 0.0800 0.00%
2022-01-25 0 0.080 0.071 0.080 0.080 0.080 108,000 8,640 0.0800 0.080 0.071 0.080 0.080 0.080 108,000 0.0800 0.00%
2022-01-24 0 0.080 0.070 0.085 - - 0 0 - 0.080 0.070 0.085 - - 0 - 0.00%
2022-01-21 0 0.080 0.071 0.080 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2022-01-20 0 0.080 0.075 0.080 0.072 0.080 1,326,000 99,674 0.0752 0.080 0.075 0.080 0.072 0.080 1,326,000 0.0752 14.29%
2022-01-19 0 0.070 0.070 0.086 0.070 0.075 762,000 53,750 0.0705 0.070 0.070 0.086 0.070 0.075 762,000 0.0705 -6.67%
2022-01-18 0 0.075 0.075 0.086 0.075 0.076 586,000 44,124 0.0753 0.075 0.075 0.086 0.075 0.076 586,000 0.0753 0.00%
2022-01-17 0 0.075 0.071 0.076 0.074 0.076 2,744,000 205,454 0.0749 0.075 0.071 0.076 0.074 0.076 2,744,000 0.0749 0.00%
2022-01-14 0 0.075 0.075 0.088 0.075 0.075 44,000 3,300 0.0750 0.075 0.075 0.088 0.075 0.075 44,000 0.0750 0.00%
2022-01-13 0 0.075 0.071 0.077 0.075 0.078 1,008,000 76,674 0.0761 0.075 0.071 0.077 0.075 0.078 1,008,000 0.0761 -2.60%
2022-01-12 0 0.077 0.071 0.078 0.077 0.080 896,000 70,952 0.0792 0.077 0.071 0.078 0.077 0.080 896,000 0.0792 1.32%
2022-01-11 0 0.076 0.072 0.080 - - 0 0 - 0.076 0.072 0.080 - - 0 - 0.00%
2022-01-10 0 0.076 0.072 0.080 - - 0 0 - 0.076 0.072 0.080 - - 0 - 0.00%
2022-01-07 0 0.076 0.074 0.080 - - 0 0 - 0.076 0.074 0.080 - - 0 - 0.00%
2022-01-06 0 0.076 0.076 0.080 - - 0 0 - 0.076 0.076 0.080 - - 0 - 2.70%
2022-01-05 0 0.074 0.074 0.080 0.072 0.074 44,000 3,252 0.0739 0.074 0.074 0.080 0.072 0.074 44,000 0.0739 -7.50%
2022-01-04 0 0.080 0.076 0.080 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2022-01-03 0 0.080 0.077 0.080 - - 0 0 - 0.080 0.077 0.080 - - 0 - 0.00%
2021-12-31 0 0.080 0.078 0.080 - - 0 0 - 0.080 0.078 0.080 - - 0 - 0.00%
2021-12-30 0 0.080 0.074 0.080 0.074 0.080 126,000 9,884 0.0784 0.080 0.074 0.080 0.074 0.080 126,000 0.0784 2.56%
2021-12-29 0 0.078 0.074 0.078 0.074 0.078 22,000 1,636 0.0744 0.078 0.074 0.078 0.074 0.078 22,000 0.0744 5.41%
2021-12-28 0 0.074 0.074 0.079 0.073 0.085 204,000 15,740 0.0772 0.074 0.074 0.079 0.073 0.085 204,000 0.0772 -7.50%
2021-12-24 0 0.080 0.080 0.083 0.071 0.084 116,000 9,672 0.0834 0.080 0.080 0.083 0.071 0.084 116,000 0.0834 -2.44%
2021-12-23 0 0.082 0.076 0.089 0.076 0.092 470,000 38,308 0.0815 0.082 0.076 0.089 0.076 0.092 470,000 0.0815 -9.89%
2021-12-22 0 0.091 0.090 0.092 - - 0 0 - 0.091 0.090 0.092 - - 0 - -1.09%
2021-12-21 0 0.092 0.080 0.093 - - 0 0 - 0.092 0.080 0.093 - - 0 - -1.08%
2021-12-20 0 0.093 0.080 0.093 - - 0 0 - 0.093 0.080 0.093 - - 0 - 0.00%
2021-12-17 0 0.093 0.081 0.093 - - 0 0 - 0.093 0.081 0.093 - - 0 - 0.00%
2021-12-16 0 0.093 0.081 0.093 - - 0 0 - 0.093 0.081 0.093 - - 0 - 0.00%
2021-12-15 0 0.093 0.081 0.093 - - 0 0 - 0.093 0.081 0.093 - - 0 - 0.00%
2021-12-14 0 0.093 0.086 0.093 0.088 0.093 244,000 21,482 0.0880 0.093 0.086 0.093 0.088 0.093 244,000 0.0880 5.68%
2021-12-13 0 0.088 0.088 0.097 0.088 0.088 14,000 1,232 0.0880 0.088 0.088 0.097 0.088 0.088 14,000 0.0880 0.00%
2021-12-10 0 0.088 0.088 0.097 0.088 0.094 260,000 23,410 0.0900 0.088 0.088 0.097 0.088 0.094 260,000 0.0900 -8.33%
2021-12-09 0 0.096 0.088 0.098 - - 0 0 - 0.096 0.088 0.098 - - 0 - 0.00%
2021-12-08 0 0.096 0.088 0.096 - - 0 0 - 0.096 0.088 0.096 - - 0 - -2.04%
2021-12-07 0 0.098 0.088 0.098 0.088 0.099 524,000 47,768 0.0912 0.098 0.088 0.098 0.088 0.099 524,000 0.0912 5.38%
2021-12-06 0 0.093 0.092 0.096 0.093 0.096 3,010,600 288,855 0.0959 0.093 0.092 0.096 0.093 0.096 3,010,600 0.0959 -9.71%
2021-12-03 0 0.103 0.096 0.103 0.100 0.103 14,000 1,436 0.1026 0.103 0.096 0.103 0.100 0.103 14,000 0.1026 0.00%
2021-12-02 0 0.103 0.096 0.105 0.096 0.105 178,000 18,332 0.1030 0.103 0.096 0.105 0.096 0.105 178,000 0.1030 4.04%
2021-12-01 0 0.099 0.095 0.097 0.095 0.109 3,838,000 384,312 0.1001 0.099 0.095 0.097 0.095 0.109 3,838,000 0.1001 -11.61%
2021-11-30 0 0.112 0.112 0.118 0.109 0.113 426,000 47,420 0.1113 0.112 0.112 0.118 0.109 0.113 426,000 0.1113 5.66%
2021-11-29 0 0.106 0.101 0.106 0.100 0.106 344,000 34,944 0.1016 0.106 0.101 0.106 0.100 0.106 344,000 0.1016 0.00%
2021-11-26 0 0.106 0.100 0.106 0.100 0.108 516,000 54,280 0.1052 0.106 0.100 0.106 0.100 0.108 516,000 0.1052 0.00%
2021-11-25 0 0.106 0.103 0.110 - - 0 0 - 0.106 0.103 0.110 - - 0 - -2.75%
2021-11-24 0 0.109 0.103 0.112 0.104 0.113 820,000 87,348 0.1065 0.109 0.103 0.112 0.104 0.113 820,000 0.1065 7.92%
2021-11-23 0 0.101 0.101 0.108 0.100 0.105 238,000 24,526 0.1031 0.101 0.101 0.108 0.100 0.105 238,000 0.1031 -6.48%
2021-11-22 0 0.108 0.103 0.109 0.101 0.109 814,000 86,056 0.1057 0.108 0.103 0.109 0.101 0.109 814,000 0.1057 5.88%
2021-11-19 0 0.102 0.096 0.112 - - 2,029 207 0.1020 0.102 0.096 0.112 - - 2,029 0.1020 0.00%
2021-11-18 0 0.102 0.102 0.108 0.095 0.102 6,000 586 0.0977 0.102 0.102 0.108 0.095 0.102 6,000 0.0977 0.00%
2021-11-17 0 0.102 0.096 0.102 0.095 0.102 24,000 2,406 0.1003 0.102 0.096 0.102 0.095 0.102 24,000 0.1003 0.00%
2021-11-16 0 0.102 0.096 0.104 0.096 0.104 14,000 1,404 0.1003 0.102 0.096 0.104 0.096 0.104 14,000 0.1003 0.00%
2021-11-15 0 0.102 0.094 0.102 0.102 0.103 58,000 5,934 0.1023 0.102 0.094 0.102 0.102 0.103 58,000 0.1023 -0.97%
2021-11-12 0 0.103 0.097 0.104 0.097 0.104 166,000 16,134 0.0972 0.103 0.097 0.104 0.097 0.104 166,000 0.0972 3.00%
2021-11-11 0 0.100 0.100 0.108 0.099 0.110 3,124,000 321,642 0.1030 0.100 0.100 0.108 0.099 0.110 3,124,000 0.1030 -14.53%
2021-11-10 0 0.117 0.102 0.117 0.101 0.119 378,000 43,040 0.1139 0.117 0.102 0.117 0.101 0.119 378,000 0.1139 17.00%
2021-11-09 0 0.100 0.100 0.113 0.099 0.099 178,000 17,632 0.0991 0.100 0.100 0.113 0.099 0.099 178,000 0.0991 -3.85%
2021-11-08 0 0.104 0.100 0.113 0.098 0.104 204,000 21,194 0.1039 0.104 0.100 0.113 0.098 0.104 204,000 0.1039 0.00%
2021-11-05 0 0.104 0.098 0.105 0.097 0.108 430,000 43,616 0.1014 0.104 0.098 0.105 0.097 0.108 430,000 0.1014 -0.95%
2021-11-04 0 0.105 0.105 0.114 0.093 0.105 910,000 93,532 0.1028 0.105 0.105 0.114 0.093 0.105 910,000 0.1028 2.94%
2021-11-03 0 0.102 0.096 0.103 0.103 0.103 4,000 412 0.1030 0.102 0.096 0.103 0.103 0.103 4,000 0.1030 -0.97%
2021-11-02 0 0.103 0.095 0.105 0.096 0.105 16,000 1,646 0.1029 0.103 0.095 0.105 0.096 0.105 16,000 0.1029 1.98%
2021-11-01 0 0.101 0.096 0.113 0.093 0.103 112,000 11,026 0.0984 0.101 0.096 0.113 0.093 0.103 112,000 0.0984 -1.94%
2021-10-29 0 0.103 0.098 0.104 - - 2,000 208 0.1040 0.103 0.098 0.104 - - 2,000 0.1040 -0.96%
2021-10-28 0 0.104 0.098 0.104 0.098 0.105 106,000 10,522 0.0993 0.104 0.098 0.104 0.098 0.105 106,000 0.0993 -0.95%
2021-10-27 0 0.105 0.105 0.115 0.105 0.105 46,000 4,830 0.1050 0.105 0.105 0.115 0.105 0.105 46,000 0.1050 0.00%
2021-10-26 0 0.105 0.099 0.118 0.098 0.105 12,000 1,246 0.1038 0.105 0.099 0.118 0.098 0.105 12,000 0.1038 0.00%
2021-10-25 0 0.105 0.097 0.105 0.098 0.105 22,000 2,198 0.0999 0.105 0.097 0.105 0.098 0.105 22,000 0.0999 0.00%
2021-10-22 0 0.105 0.096 0.108 0.097 0.108 34,000 3,592 0.1056 0.105 0.096 0.108 0.097 0.108 34,000 0.1056 0.00%
2021-10-21 0 0.105 0.097 0.107 0.098 0.107 12,000 1,260 0.1050 0.105 0.097 0.107 0.098 0.107 12,000 0.1050 -1.87%
2021-10-20 0 0.107 0.100 0.110 0.095 0.108 422,000 43,218 0.1024 0.107 0.100 0.110 0.095 0.108 422,000 0.1024 8.08%
2021-10-19 0 0.099 0.096 0.100 0.100 0.100 6,000 600 0.1000 0.099 0.096 0.100 0.100 0.100 6,000 0.1000 3.12%
2021-10-18 0 0.096 0.093 0.099 0.096 0.096 34,000 3,272 0.0962 0.096 0.093 0.099 0.096 0.096 34,000 0.0962 -2.04%
2021-10-15 0 0.098 0.093 0.099 0.094 0.101 512,000 49,038 0.0958 0.098 0.093 0.099 0.094 0.101 512,000 0.0958 -2.00%
2021-10-12 0 0.100 0.100 0.103 0.099 0.100 6,000 610 0.1017 0.100 0.100 0.103 0.099 0.100 6,000 0.1017 -5.66%
2021-10-11 0 0.106 0.100 0.108 0.100 0.108 200,000 20,072 0.1004 0.106 0.100 0.108 0.100 0.108 200,000 0.1004 6.00%
2021-10-08 0 0.100 0.100 0.108 0.098 0.100 254,000 25,392 0.1000 0.100 0.100 0.108 0.098 0.100 254,000 0.1000 2.04%
2021-10-07 0 0.098 0.098 0.102 0.098 0.102 90,000 8,956 0.0995 0.098 0.098 0.102 0.098 0.102 90,000 0.0995 4.26%
2021-10-06 0 0.094 0.094 0.102 0.093 0.098 334,000 31,310 0.0937 0.094 0.094 0.102 0.093 0.098 334,000 0.0937 -9.62%
2021-10-05 0 0.104 0.104 0.106 0.104 0.106 236,000 24,944 0.1057 0.104 0.104 0.106 0.104 0.106 236,000 0.1057 0.00%
2021-10-04 0 0.104 0.098 0.106 0.106 0.108 124,000 13,186 0.1063 0.104 0.098 0.106 0.106 0.108 124,000 0.1063 -3.70%
2021-09-30 0 0.108 0.095 0.108 0.092 0.108 396,000 40,346 0.1019 0.108 0.095 0.108 0.092 0.108 396,000 0.1019 1.89%
2021-09-29 0 0.106 0.092 0.106 0.106 0.106 2,000 212 0.1060 0.106 0.092 0.106 0.106 0.106 2,000 0.1060 2.91%
2021-09-28 0 0.103 0.092 0.106 - - 0 0 - 0.103 0.092 0.106 - - 0 - -1.90%
2021-09-27 0 0.105 0.105 0.106 0.097 0.105 370,000 38,242 0.1034 0.105 0.105 0.106 0.097 0.105 370,000 0.1034 8.25%
2021-09-24 0 0.097 0.092 0.099 - - 0 0 - 0.097 0.092 0.099 - - 0 - 0.00%
2021-09-23 0 0.097 0.097 0.106 0.088 0.098 618,000 56,150 0.0909 0.097 0.097 0.106 0.088 0.098 618,000 0.0909 -2.02%
2021-09-21 0 0.099 0.098 0.102 - - 0 0 - 0.099 0.098 0.102 - - 0 - 0.00%
2021-09-20 0 0.099 0.091 0.102 0.099 0.099 240,000 23,760 0.0990 0.099 0.091 0.102 0.099 0.099 240,000 0.0990 0.00%
2021-09-17 0 0.099 0.085 0.099 0.089 0.099 686,000 61,482 0.0896 0.099 0.085 0.099 0.089 0.099 686,000 0.0896 10.00%
2021-09-16 0 0.090 0.090 0.099 0.090 0.098 48,000 4,336 0.0903 0.090 0.090 0.099 0.090 0.098 48,000 0.0903 -9.09%
2021-09-15 0 0.099 0.090 0.102 - - 0 0 - 0.099 0.090 0.102 - - 0 - -1.00%
2021-09-14 0 0.100 0.091 0.102 - - 0 0 - 0.100 0.091 0.102 - - 0 - -1.96%
2021-09-13 0 0.102 0.090 0.102 - - 0 0 - 0.102 0.090 0.102 - - 0 - 0.00%
2021-09-10 0 0.102 0.090 0.105 0.099 0.102 762,000 76,144 0.0999 0.102 0.090 0.105 0.099 0.102 762,000 0.0999 2.00%
2021-09-09 0 0.100 0.090 0.105 - - 0 0 - 0.100 0.090 0.105 - - 0 - 0.00%
2021-09-08 0 0.100 0.089 0.105 0.100 0.100 22,000 2,200 0.1000 0.100 0.089 0.105 0.100 0.100 22,000 0.1000 0.00%
2021-09-07 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2021-09-06 0 0.100 0.088 0.103 - - 0 0 - 0.100 0.088 0.103 - - 0 - 0.00%
2021-09-03 0 0.100 0.090 0.103 0.090 0.100 304,000 27,380 0.0901 0.100 0.090 0.103 0.090 0.100 304,000 0.0901 6.38%
2021-09-02 0 0.094 0.088 0.101 - - 0 0 - 0.094 0.088 0.101 - - 0 - 0.00%
2021-09-01 0 0.094 0.094 0.106 0.092 0.093 78,000 7,202 0.0923 0.094 0.094 0.106 0.092 0.093 78,000 0.0923 -7.84%
2021-08-31 0 0.102 0.090 0.106 - - 0 0 - 0.102 0.090 0.106 - - 0 - 0.00%
2021-08-30 0 0.102 0.090 0.106 - - 0 0 - 0.102 0.090 0.106 - - 0 - 0.00%
2021-08-27 0 0.102 0.094 0.106 - - 0 0 - 0.102 0.094 0.106 - - 0 - 0.00%
2021-08-26 0 0.102 0.102 0.105 - - 0 0 - 0.102 0.102 0.105 - - 0 - 0.00%
2021-08-25 0 0.102 0.091 0.105 - - 0 0 - 0.102 0.091 0.105 - - 0 - -2.86%
2021-08-24 0 0.105 0.096 0.107 0.100 0.106 222,000 22,212 0.1001 0.105 0.096 0.107 0.100 0.106 222,000 0.1001 -2.78%
2021-08-23 0 0.108 0.102 0.109 0.102 0.109 538,000 55,218 0.1026 0.108 0.102 0.109 0.102 0.109 538,000 0.1026 0.00%
2021-08-20 0 0.108 0.103 0.109 0.101 0.111 174,000 17,806 0.1023 0.108 0.103 0.109 0.101 0.111 174,000 0.1023 2.86%
2021-08-19 0 0.105 0.105 0.111 0.105 0.113 568,000 61,222 0.1078 0.105 0.105 0.111 0.105 0.113 568,000 0.1078 0.00%
2021-08-18 0 0.105 0.105 0.113 0.104 0.115 242,000 26,990 0.1115 0.105 0.105 0.113 0.104 0.115 242,000 0.1115 -7.08%
2021-08-17 0 0.113 0.105 0.116 0.103 0.119 856,000 91,696 0.1071 0.113 0.105 0.116 0.103 0.119 856,000 0.1071 -1.74%
2021-08-16 0 0.115 0.102 0.115 0.102 0.115 556,000 62,236 0.1119 0.115 0.102 0.115 0.102 0.115 556,000 0.1119 4.55%
2021-08-13 0 0.110 0.109 0.115 0.100 0.115 2,520,000 256,308 0.1017 0.110 0.109 0.115 0.100 0.115 2,520,000 0.1017 -3.51%
2021-08-12 0 0.114 0.105 0.114 0.100 0.115 5,868,000 597,470 0.1018 0.114 0.105 0.114 0.100 0.115 5,868,000 0.1018 14.00%
2021-08-11 0 0.100 0.087 0.100 0.100 0.101 5,118,000 511,814 0.1000 0.100 0.087 0.100 0.100 0.101 5,118,000 0.1000 0.00%
2021-08-10 0 0.100 0.091 0.125 0.100 0.108 5,718,000 572,376 0.1001 0.100 0.091 0.125 0.100 0.108 5,718,000 0.1001 -11.50%
2021-08-09 0 0.113 0.112 0.120 0.110 0.128 636,000 74,722 0.1175 0.113 0.112 0.120 0.110 0.128 636,000 0.1175 -0.88%
2021-08-06 0 0.114 0.100 0.125 0.092 0.118 672,000 74,634 0.1111 0.114 0.100 0.125 0.092 0.118 672,000 0.1111 4.59%
2021-08-05 0 0.109 0.087 0.109 0.109 0.109 102,000 11,118 0.1090 0.109 0.087 0.109 0.109 0.109 102,000 0.1090 0.93%
2021-08-04 0 0.108 0.108 0.110 0.085 0.118 1,306,000 132,224 0.1012 0.108 0.108 0.110 0.085 0.118 1,306,000 0.1012 28.57%
2021-08-03 0 0.084 0.084 0.093 0.084 0.093 100,000 9,090 0.0909 0.084 0.084 0.093 0.084 0.093 100,000 0.0909 -4.55%
2021-08-02 0 0.088 0.088 0.096 0.088 0.093 760,000 68,858 0.0906 0.088 0.088 0.096 0.088 0.093 760,000 0.0906 -12.87%
2021-07-30 0 0.101 0.090 0.101 - - 0 0 - 0.101 0.090 0.101 - - 0 - 0.00%
2021-07-29 0 0.101 0.090 0.105 - - 0 0 - 0.101 0.090 0.105 - - 0 - 0.00%
2021-07-28 0 0.101 0.090 0.101 - - 0 0 - 0.101 0.090 0.101 - - 0 - 0.00%
2021-07-27 0 0.101 0.091 0.103 0.101 0.108 202,000 20,616 0.1021 0.101 0.091 0.103 0.101 0.108 202,000 0.1021 1.00%
2021-07-26 0 0.100 0.100 0.104 0.099 0.103 920,000 92,342 0.1004 0.100 0.100 0.104 0.099 0.103 920,000 0.1004 -8.26%
2021-07-23 0 0.109 0.103 0.111 0.102 0.113 182,000 18,692 0.1027 0.109 0.103 0.111 0.102 0.113 182,000 0.1027 2.83%
2021-07-22 0 0.106 0.099 0.108 0.100 0.108 152,000 15,452 0.1017 0.106 0.099 0.108 0.100 0.108 152,000 0.1017 -7.02%
2021-07-21 0 0.114 0.108 0.116 0.115 0.116 4,000 462 0.1155 0.114 0.108 0.116 0.115 0.116 4,000 0.1155 5.56%
2021-07-20 0 0.108 0.113 0.115 0.108 0.117 168,000 18,600 0.1107 0.108 0.113 0.115 0.108 0.117 168,000 0.1107 -8.47%
2021-07-19 0 0.118 0.111 0.118 0.109 0.126 696,000 76,814 0.1104 0.118 0.111 0.118 0.109 0.126 696,000 0.1104 -0.84%
2021-07-16 0 0.119 0.108 0.119 0.109 0.120 376,000 43,226 0.1150 0.119 0.108 0.119 0.109 0.120 376,000 0.1150 -0.83%
2021-07-15 0 0.120 0.111 0.121 0.111 0.121 312,000 35,696 0.1144 0.120 0.111 0.121 0.111 0.121 312,000 0.1144 6.19%
2021-07-14 0 0.113 0.109 0.121 0.113 0.113 230,000 26,128 0.1136 0.113 0.109 0.121 0.113 0.113 230,000 0.1136 -0.88%
2021-07-13 0 0.114 0.108 0.114 - - 0 0 - 0.114 0.108 0.114 - - 0 - 0.00%
2021-07-12 0 0.114 0.108 0.114 - - 0 0 - 0.114 0.108 0.114 - - 0 - 0.00%
2021-07-09 0 0.114 0.108 0.115 0.110 0.115 380,000 41,904 0.1103 0.114 0.108 0.115 0.110 0.115 380,000 0.1103 1.79%
2021-07-08 0 0.112 0.111 0.112 0.117 0.117 2,000 234 0.1170 0.112 0.111 0.112 0.117 0.117 2,000 0.1170 -4.27%
2021-07-07 0 0.117 0.114 0.118 0.109 0.121 484,000 56,414 0.1166 0.117 0.114 0.118 0.109 0.121 484,000 0.1166 2.63%
2021-07-06 0 0.114 0.108 0.115 - - 0 0 - 0.114 0.108 0.115 - - 0 - -0.87%
2021-07-05 0 0.115 0.108 0.115 - - 0 0 - 0.115 0.108 0.115 - - 0 - 0.00%
2021-07-02 0 0.115 0.108 0.115 - - 0 0 - 0.115 0.108 0.115 - - 0 - 0.00%
2021-06-30 0 0.115 0.108 - 0.106 0.115 82,000 9,016 0.1100 0.115 0.108 - 0.106 0.115 82,000 0.1100 0.00%
2021-06-29 0 0.115 0.108 0.117 0.117 0.118 70,000 8,210 0.1173 0.115 0.108 0.117 0.117 0.118 70,000 0.1173 6.48%
2021-06-28 0 0.108 0.108 0.118 0.108 0.108 20,000 2,160 0.1080 0.108 0.108 0.118 0.108 0.108 20,000 0.1080 -8.47%
2021-06-25 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2021-06-24 0 0.118 0.108 0.118 0.118 0.118 100,000 11,800 0.1180 0.118 0.108 0.118 0.118 0.118 100,000 0.1180 0.00%
2021-06-23 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2021-06-22 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2021-06-21 0 0.118 0.109 0.120 0.108 0.121 12,000 1,374 0.1145 0.118 0.109 0.120 0.108 0.121 12,000 0.1145 -3.28%
2021-06-18 0 0.122 0.108 0.123 0.110 0.125 364,000 42,004 0.1154 0.122 0.108 0.123 0.110 0.125 364,000 0.1154 7.96%
2021-06-17 0 0.113 0.113 0.115 - - 0 0 - 0.113 0.113 0.115 - - 0 - 0.00%
2021-06-16 0 0.113 0.106 0.115 0.113 0.115 20,000 2,264 0.1132 0.113 0.106 0.115 0.113 0.115 20,000 0.1132 0.00%
2021-06-15 0 0.113 0.106 0.115 - - 0 0 - 0.113 0.106 0.115 - - 0 - -2.59%
2021-06-11 0 0.116 0.107 0.119 0.107 0.127 120,000 13,134 0.1095 0.116 0.107 0.119 0.107 0.127 120,000 0.1095 8.41%
2021-06-10 0 0.107 0.107 0.120 0.107 0.107 14,000 1,498 0.1070 0.107 0.107 0.120 0.107 0.107 14,000 0.1070 0.00%
2021-06-09 0 0.107 0.107 0.120 0.107 0.107 12,000 1,284 0.1070 0.107 0.107 0.120 0.107 0.107 12,000 0.1070 0.00%
2021-06-08 0 0.107 0.107 0.120 0.107 0.107 20,000 2,140 0.1070 0.107 0.107 0.120 0.107 0.107 20,000 0.1070 0.00%
2021-06-07 0 0.107 0.107 0.120 - - 0 0 - 0.107 0.107 0.120 - - 0 - 0.00%
2021-06-04 0 0.107 0.106 0.110 0.107 0.107 200,000 21,400 0.1070 0.107 0.106 0.110 0.107 0.107 200,000 0.1070 -0.93%
2021-06-03 0 0.108 0.107 0.120 0.107 0.109 602,000 64,686 0.1075 0.108 0.107 0.120 0.107 0.109 602,000 0.1075 -1.82%
2021-06-02 0 0.110 0.110 0.119 - - 0 0 - 0.110 0.110 0.119 - - 0 - 0.00%
2021-06-01 0 0.110 0.110 0.115 0.110 0.110 8,000 880 0.1100 0.110 0.110 0.115 0.110 0.110 8,000 0.1100 -9.09%
2021-05-31 0 0.121 0.120 0.121 0.121 0.124 118,000 14,302 0.1212 0.121 0.120 0.121 0.121 0.124 118,000 0.1212 -2.42%
2021-05-28 0 0.124 0.107 0.124 0.106 0.124 10,000 1,096 0.1096 0.124 0.107 0.124 0.106 0.124 10,000 0.1096 16.98%
2021-05-27 0 0.106 0.106 0.124 0.106 0.120 276,000 30,806 0.1116 0.106 0.106 0.124 0.106 0.120 276,000 0.1116 -11.67%
2021-05-26 0 0.120 0.104 0.124 - - 0 0 - 0.120 0.104 0.124 - - 0 - 0.00%
2021-05-25 0 0.120 0.106 0.120 0.120 0.120 38,000 4,560 0.1200 0.120 0.106 0.120 0.120 0.120 38,000 0.1200 -3.23%
2021-05-24 0 0.124 0.104 0.124 0.124 0.124 514,000 64,062 0.1246 0.124 0.104 0.124 0.124 0.124 514,000 0.1246 4.20%
2021-05-21 0 0.119 0.110 0.126 - - 0 0 - 0.119 0.110 0.126 - - 0 - 0.00%
2021-05-20 0 0.119 0.106 0.119 0.111 0.127 146,000 17,372 0.1190 0.119 0.106 0.119 0.111 0.127 146,000 0.1190 7.21%
2021-05-18 0 0.111 0.107 0.111 0.111 0.129 384,000 42,702 0.1112 0.111 0.107 0.111 0.111 0.129 384,000 0.1112 1.83%
2021-05-17 0 0.109 0.109 0.120 0.104 0.190 2,226,000 296,224 0.1331 0.109 0.109 0.120 0.104 0.190 2,226,000 0.1331 -5.22%
2021-05-14 0 0.115 0.112 0.115 - - 0 0 - 0.115 0.112 0.115 - - 0 - 0.00%
2021-05-13 0 0.115 0.105 0.120 0.114 0.115 288,000 33,034 0.1147 0.115 0.105 0.120 0.114 0.115 288,000 0.1147 0.00%
2021-05-12 0 0.115 0.115 0.123 0.115 0.115 20,000 2,300 0.1150 0.115 0.115 0.123 0.115 0.115 20,000 0.1150 -2.54%
2021-05-11 0 0.118 0.108 0.121 0.115 0.123 176,000 20,376 0.1158 0.118 0.108 0.121 0.115 0.123 176,000 0.1158 5.36%
2021-05-10 0 0.112 0.108 0.125 - - 0 0 - 0.112 0.108 0.125 - - 0 - 0.00%
2021-05-07 0 0.112 0.112 0.122 - - 0 0 - 0.112 0.112 0.122 - - 0 - 0.00%
2021-05-06 0 0.112 0.111 0.117 0.110 0.119 800,000 90,128 0.1127 0.112 0.111 0.117 0.110 0.119 800,000 0.1127 2.75%
2021-05-05 0 0.109 0.102 0.116 - - 0 0 - 0.109 0.102 0.116 - - 0 - 0.00%
2021-05-04 0 0.109 0.101 0.115 - - 0 0 - 0.109 0.101 0.115 - - 0 - 0.00%
2021-05-03 0 0.109 0.101 0.116 0.101 0.101 580,000 58,580 0.1010 0.109 0.101 0.116 0.101 0.101 580,000 0.1010 0.00%
2021-04-30 0 0.109 0.109 0.117 0.109 0.109 194,000 21,146 0.1090 0.109 0.109 0.117 0.109 0.109 194,000 0.1090 7.92%
2021-04-29 0 0.101 0.101 0.115 0.101 0.110 1,298,000 139,236 0.1073 0.101 0.101 0.115 0.101 0.110 1,298,000 0.1073 -6.48%
2021-04-28 0 0.108 0.108 0.115 0.108 0.117 92,000 10,470 0.1138 0.108 0.108 0.115 0.108 0.117 92,000 0.1138 0.93%
2021-04-27 0 0.107 0.107 0.116 0.107 0.112 176,000 19,118 0.1086 0.107 0.107 0.116 0.107 0.112 176,000 0.1086 -4.46%
2021-04-26 0 0.112 0.112 0.126 - - 0 0 - 0.112 0.112 0.126 - - 0 - 0.00%
2021-04-23 0 0.112 0.112 0.127 0.107 0.112 1,108,000 122,722 0.1108 0.112 0.112 0.127 0.107 0.112 1,108,000 0.1108 0.00%
2021-04-22 0 0.112 0.112 0.124 - - 0 0 - 0.112 0.112 0.124 - - 0 - 0.90%
2021-04-21 0 0.111 0.111 0.123 0.108 0.120 64,000 7,522 0.1175 0.111 0.111 0.123 0.108 0.120 64,000 0.1175 1.83%
2021-04-20 0 0.109 0.109 0.124 0.108 0.127 316,000 38,312 0.1212 0.109 0.109 0.124 0.108 0.127 316,000 0.1212 3.81%
2021-04-19 0 0.105 0.105 0.115 0.105 0.119 624,000 71,004 0.1138 0.105 0.105 0.115 0.105 0.119 624,000 0.1138 0.96%
2021-04-16 0 0.104 0.104 0.113 0.100 0.119 326,000 35,402 0.1086 0.104 0.104 0.113 0.100 0.119 326,000 0.1086 2.97%
2021-04-15 0 0.101 0.100 0.108 0.101 0.101 100,000 10,100 0.1010 0.101 0.100 0.108 0.101 0.101 100,000 0.1010 -5.61%
2021-04-14 0 0.107 0.102 0.108 - - 0 0 - 0.107 0.102 0.108 - - 0 - -0.93%
2021-04-13 0 0.108 0.100 0.110 - - 0 0 - 0.108 0.100 0.110 - - 0 - -1.82%
2021-04-12 0 0.110 0.100 0.110 0.110 0.110 12,000 1,320 0.1100 0.110 0.100 0.110 0.110 0.110 12,000 0.1100 0.00%
2021-04-09 0 0.110 0.101 0.112 0.110 0.110 2,000 220 0.1100 0.110 0.101 0.112 0.110 0.110 2,000 0.1100 7.84%
2021-04-08 0 0.102 0.102 0.107 0.102 0.111 136,000 13,990 0.1029 0.102 0.102 0.107 0.102 0.111 136,000 0.1029 -12.07%
2021-04-07 0 0.116 0.104 0.116 0.115 0.118 150,000 17,420 0.1161 0.116 0.104 0.116 0.115 0.118 150,000 0.1161 2.65%
2021-04-01 0 0.113 0.102 0.116 0.102 0.113 206,000 21,034 0.1021 0.113 0.102 0.116 0.102 0.113 206,000 0.1021 10.78%
2021-03-31 0 0.102 0.100 0.119 - - 0 0 - 0.102 0.100 0.119 - - 0 - 0.00%
2021-03-30 0 0.102 0.101 0.119 0.102 0.102 200,000 20,400 0.1020 0.102 0.101 0.119 0.102 0.102 200,000 0.1020 -1.92%
2021-03-29 0 0.104 0.103 0.115 0.104 0.104 130,000 13,520 0.1040 0.104 0.103 0.115 0.104 0.104 130,000 0.1040 -2.80%
2021-03-26 0 0.107 0.101 0.119 0.107 0.107 16,000 1,712 0.1070 0.107 0.101 0.119 0.107 0.107 16,000 0.1070 0.94%
2021-03-25 0 0.106 0.106 0.120 0.106 0.106 68,000 7,208 0.1060 0.106 0.106 0.120 0.106 0.106 68,000 0.1060 0.00%
2021-03-24 0 0.106 0.106 0.127 0.105 0.106 210,000 22,150 0.1055 0.106 0.106 0.127 0.105 0.106 210,000 0.1055 -1.85%
2021-03-23 0 0.108 0.104 0.110 0.103 0.108 542,000 56,676 0.1046 0.108 0.104 0.110 0.103 0.108 542,000 0.1046 -10.00%
2021-03-22 0 0.120 0.107 0.126 0.120 0.120 300,000 36,000 0.1200 0.120 0.107 0.126 0.120 0.120 300,000 0.1200 9.09%
2021-03-19 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - -8.33%
2021-03-18 0 0.120 0.108 0.120 - - 0 0 - 0.120 0.108 0.120 - - 0 - 0.00%
2021-03-17 0 0.120 0.108 0.126 0.120 0.120 1,000,000 120,000 0.1200 0.120 0.108 0.126 0.120 0.120 1,000,000 0.1200 -4.76%
2021-03-16 0 0.126 0.123 0.126 0.120 0.129 482,000 59,976 0.1244 0.126 0.123 0.126 0.120 0.129 482,000 0.1244 7.69%
2021-03-15 0 0.117 0.100 0.117 0.117 0.117 86,000 10,062 0.1170 0.117 0.100 0.117 0.117 0.117 86,000 0.1170 9.35%
2021-03-12 0 0.107 0.102 - 0.107 0.107 124,000 13,268 0.1070 0.107 0.102 - 0.107 0.107 124,000 0.1070 0.00%
2021-03-11 0 0.107 0.107 0.124 0.106 0.125 490,000 58,718 0.1198 0.107 0.107 0.124 0.106 0.125 490,000 0.1198 -6.96%
2021-03-10 0 0.115 0.110 0.135 0.115 0.115 24,000 2,760 0.1150 0.115 0.110 0.135 0.115 0.115 24,000 0.1150 15.00%
2021-03-09 0 0.100 0.100 0.115 0.100 0.100 8,000 800 0.1000 0.100 0.100 0.115 0.100 0.100 8,000 0.1000 0.00%
2021-03-08 0 0.100 0.094 0.109 0.095 0.100 380,000 37,110 0.0977 0.100 0.094 0.109 0.095 0.100 380,000 0.0977 -8.26%
2021-03-05 0 0.109 0.103 0.110 0.099 0.109 100,000 10,180 0.1018 0.109 0.103 0.110 0.099 0.109 100,000 0.1018 10.10%
2021-03-04 0 0.099 0.090 0.101 - - 0 0 - 0.099 0.090 0.101 - - 0 - -1.98%
2021-03-03 0 0.101 0.092 0.107 - - 0 0 - 0.101 0.092 0.107 - - 0 - 0.00%
2021-03-02 0 0.101 0.098 0.105 0.100 0.101 318,000 32,014 0.1007 0.101 0.098 0.105 0.100 0.101 318,000 0.1007 0.00%
2021-03-01 0 0.101 0.098 0.101 0.096 0.105 3,042,000 307,518 0.1011 0.101 0.098 0.101 0.096 0.105 3,042,000 0.1011 -8.18%
2021-02-26 0 0.110 0.110 0.115 0.110 0.122 1,648,000 190,080 0.1153 0.110 0.110 0.115 0.110 0.122 1,648,000 0.1153 -9.84%
2021-02-25 0 0.122 0.122 0.123 0.122 0.123 288,000 35,138 0.1220 0.122 0.122 0.123 0.122 0.123 288,000 0.1220 -0.81%
2021-02-24 0 0.123 0.123 0.130 0.123 0.125 958,000 119,004 0.1242 0.123 0.123 0.130 0.123 0.125 958,000 0.1242 -7.52%
2021-02-23 0 0.133 0.125 0.135 - - 0 0 - 0.133 0.125 0.135 - - 0 - 0.00%
2021-02-22 0 0.133 0.124 0.137 0.133 0.133 588,000 78,204 0.1330 0.133 0.124 0.137 0.133 0.133 588,000 0.1330 0.00%
2021-02-19 0 0.133 0.123 0.136 0.122 0.133 1,424,000 174,506 0.1225 0.133 0.123 0.136 0.122 0.133 1,424,000 0.1225 7.26%
2021-02-18 0 0.124 0.124 0.134 0.123 0.124 246,000 30,294 0.1231 0.124 0.124 0.134 0.123 0.124 246,000 0.1231 -8.15%
2021-02-17 0 0.135 0.130 0.136 0.130 0.138 338,000 44,674 0.1322 0.135 0.130 0.136 0.130 0.138 338,000 0.1322 -2.17%
2021-02-16 0 0.138 0.126 0.139 0.122 0.138 152,000 19,008 0.1251 0.138 0.126 0.139 0.122 0.138 152,000 0.1251 2.22%
2021-02-11 0 0.135 0.124 0.136 0.135 0.135 122,000 16,470 0.1350 0.135 0.124 0.136 0.135 0.135 122,000 0.1350 1.50%
2021-02-10 0 0.133 0.126 0.135 0.134 0.134 10,000 1,340 0.1340 0.133 0.126 0.135 0.134 0.134 10,000 0.1340 -2.21%
2021-02-09 0 0.136 0.127 0.139 0.126 0.136 338,000 42,908 0.1269 0.136 0.127 0.139 0.126 0.136 338,000 0.1269 9.68%
2021-02-08 0 0.124 0.124 0.130 0.123 0.124 1,732,000 214,046 0.1236 0.124 0.124 0.130 0.123 0.124 1,732,000 0.1236 -4.62%
2021-02-05 0 0.130 0.124 0.131 0.131 0.131 580,000 75,980 0.1310 0.130 0.124 0.131 0.131 0.131 580,000 0.1310 -0.76%
2021-02-04 0 0.131 0.123 0.133 - - 0 0 - 0.131 0.123 0.133 - - 0 - -1.50%
2021-02-03 0 0.133 - 0.133 - - 0 0 - 0.133 - 0.133 - - 0 - -2.92%
2021-02-02 0 0.137 - 0.137 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2021-02-01 0 0.137 0.130 0.139 0.129 0.139 1,058,000 136,902 0.1294 0.137 0.130 0.139 0.129 0.139 1,058,000 0.1294 0.74%
2021-01-29 0 0.136 0.130 0.138 0.137 0.138 92,000 12,676 0.1378 0.136 0.130 0.138 0.137 0.138 92,000 0.1378 -2.16%
2021-01-28 0 0.139 0.132 0.141 0.141 0.141 2,000 282 0.1410 0.139 0.132 0.141 0.141 0.141 2,000 0.1410 -1.42%
2021-01-27 0 0.141 0.131 0.142 0.130 0.145 202,000 26,356 0.1305 0.141 0.131 0.142 0.130 0.145 202,000 0.1305 4.44%
2021-01-26 0 0.135 0.130 0.136 0.136 0.136 10,000 1,360 0.1360 0.135 0.130 0.136 0.136 0.136 10,000 0.1360 0.00%
2021-01-25 0 0.135 0.135 0.136 0.127 0.135 234,000 30,498 0.1303 0.135 0.135 0.136 0.127 0.135 234,000 0.1303 2.27%
2021-01-22 0 0.132 0.131 0.135 0.130 0.132 84,000 11,084 0.1320 0.132 0.131 0.135 0.130 0.132 84,000 0.1320 0.00%
2021-01-21 0 0.132 0.132 0.137 0.130 0.137 410,000 54,764 0.1336 0.132 0.132 0.137 0.130 0.137 410,000 0.1336 0.00%
2021-01-20 0 0.132 0.128 0.133 0.127 0.160 5,338,000 721,474 0.1352 0.132 0.128 0.133 0.127 0.160 5,338,000 0.1352 -15.38%
2021-01-19 0 0.156 0.146 0.159 0.152 0.166 182,000 27,884 0.1532 0.156 0.146 0.159 0.152 0.166 182,000 0.1532 2.63%
2021-01-18 0 0.152 0.150 0.159 0.151 0.158 280,000 43,442 0.1552 0.152 0.150 0.159 0.151 0.158 280,000 0.1552 -3.18%
2021-01-15 0 0.157 0.150 0.159 0.150 0.159 100,000 15,624 0.1562 0.157 0.150 0.159 0.150 0.159 100,000 0.1562 0.64%
2021-01-14 0 0.156 0.148 0.158 0.159 0.168 166,000 26,684 0.1607 0.156 0.148 0.158 0.159 0.168 166,000 0.1607 -4.29%
2021-01-13 0 0.163 0.148 0.168 0.146 0.168 244,000 37,696 0.1545 0.163 0.148 0.168 0.146 0.168 244,000 0.1545 3.16%
2021-01-12 0 0.158 0.146 0.161 0.143 0.161 176,000 27,054 0.1537 0.158 0.146 0.161 0.143 0.161 176,000 0.1537 1.28%
2021-01-11 0 0.156 0.142 0.160 0.141 0.162 120,000 19,200 0.1600 0.156 0.142 0.160 0.141 0.162 120,000 0.1600 -4.29%
2021-01-08 0 0.163 0.141 0.170 0.165 0.165 8,000 1,320 0.1650 0.163 0.141 0.170 0.165 0.165 8,000 0.1650 2.52%
2021-01-07 0 0.159 0.151 0.161 0.150 0.165 482,000 76,368 0.1584 0.159 0.151 0.161 0.150 0.165 482,000 0.1584 -1.24%
2021-01-06 0 0.161 0.158 0.165 0.150 0.164 1,016,000 151,634 0.1492 0.161 0.158 0.165 0.150 0.164 1,016,000 0.1492 5.92%
2021-01-05 0 0.152 0.152 0.157 0.152 0.161 1,160,000 182,084 0.1570 0.152 0.152 0.157 0.152 0.161 1,160,000 0.1570 -5.00%
2021-01-04 0 0.160 0.160 0.169 0.155 0.185 3,012,000 479,880 0.1593 0.160 0.160 0.169 0.155 0.185 3,012,000 0.1593 -13.98%
2020-12-31 0 0.186 0.173 0.186 0.189 0.189 2,000 378 0.1890 0.186 0.173 0.186 0.189 0.189 2,000 0.1890 12.73%
2020-12-30 0 0.165 0.162 0.172 0.160 0.166 2,138,000 352,530 0.1649 0.165 0.162 0.172 0.160 0.166 2,138,000 0.1649 -3.51%
2020-12-29 0 0.171 0.156 0.171 - - 0 0 - 0.171 0.156 0.171 - - 0 - 0.00%
2020-12-28 0 0.171 0.166 0.173 0.171 0.171 470,000 80,370 0.1710 0.171 0.166 0.173 0.171 0.171 470,000 0.1710 -3.39%
2020-12-24 0 0.177 0.177 0.184 0.177 0.177 242,000 42,834 0.1770 0.177 0.177 0.184 0.177 0.177 242,000 0.1770 -3.28%
2020-12-23 0 0.183 0.162 0.183 - - 0 0 - 0.183 0.162 0.183 - - 0 - -0.54%
2020-12-22 0 0.184 0.165 0.184 0.160 0.184 420,000 74,022 0.1762 0.184 0.165 0.184 0.160 0.184 420,000 0.1762 15.72%
2020-12-21 0 0.159 0.159 - 0.159 0.162 922,000 148,476 0.1610 0.159 0.159 - 0.159 0.162 922,000 0.1610 0.63%
2020-12-18 0 0.158 0.158 0.175 - - 0 0 - 0.158 0.158 0.175 - - 0 - 0.00%
2020-12-17 0 0.158 0.155 0.166 - - 0 0 - 0.158 0.155 0.166 - - 0 - 0.00%
2020-12-16 0 0.158 0.158 0.172 0.157 0.159 828,000 131,122 0.1584 0.158 0.158 0.172 0.157 0.159 828,000 0.1584 -9.71%
2020-12-15 0 0.175 0.155 0.178 - - 0 0 - 0.175 0.155 0.178 - - 0 - 0.00%
2020-12-14 0 0.175 0.155 0.178 - - 0 0 - 0.175 0.155 0.178 - - 0 - 0.00%
2020-12-11 0 0.175 0.155 0.177 - - 0 0 - 0.175 0.155 0.177 - - 0 - 0.00%
2020-12-10 0 0.175 0.175 0.178 0.174 0.175 76,000 13,234 0.1741 0.175 0.175 0.178 0.174 0.175 76,000 0.1741 1.74%
2020-12-09 0 0.172 0.172 0.175 0.172 0.172 70,000 12,040 0.1720 0.172 0.172 0.175 0.172 0.172 70,000 0.1720 1.18%
2020-12-08 0 0.170 0.170 0.180 0.156 0.171 878,000 148,644 0.1693 0.170 0.170 0.180 0.156 0.171 878,000 0.1693 -2.30%
2020-12-07 0 0.174 0.155 0.174 - - 0 0 - 0.174 0.155 0.174 - - 0 - 0.00%
2020-12-04 0 0.174 0.155 0.174 - - 0 0 - 0.174 0.155 0.174 - - 0 - 0.00%
2020-12-03 0 0.174 0.155 0.174 - - 0 0 - 0.174 0.155 0.174 - - 0 - 0.00%
2020-12-02 0 0.174 0.156 0.174 - - 0 0 - 0.174 0.156 0.174 - - 0 - 0.00%
2020-12-01 0 0.174 0.156 0.178 - - 0 0 - 0.174 0.156 0.178 - - 0 - 0.00%
2020-11-30 0 0.174 0.156 0.174 0.179 0.179 50,000 8,950 0.1790 0.174 0.156 0.174 0.179 0.179 50,000 0.1790 2.35%
2020-11-27 0 0.170 0.160 0.170 0.170 0.170 12,000 2,040 0.1700 0.170 0.160 0.170 0.170 0.170 12,000 0.1700 0.00%
2020-11-26 0 0.170 0.166 0.175 - - 0 0 - 0.170 0.166 0.175 - - 0 - 0.00%
2020-11-25 0 0.170 0.163 0.172 0.169 0.178 298,000 50,948 0.1710 0.170 0.163 0.172 0.169 0.178 298,000 0.1710 0.00%
2020-11-24 0 0.170 0.172 0.180 0.156 0.183 1,574,000 262,942 0.1671 0.170 0.172 0.180 0.156 0.183 1,574,000 0.1671 -7.61%
2020-11-23 0 0.184 0.188 0.190 0.163 0.181 1,686,000 287,784 0.1707 0.184 0.188 0.190 0.163 0.181 1,686,000 0.1707 0.00%
2020-11-20 0 0.184 0.171 0.185 0.184 0.184 10,000 1,840 0.1840 0.184 0.171 0.185 0.184 0.184 10,000 0.1840 3.37%
2020-11-19 0 0.178 0.171 0.180 0.176 0.205 686,000 125,846 0.1834 0.178 0.171 0.180 0.176 0.205 686,000 0.1834 -3.78%
2020-11-18 0 0.185 0.183 - 0.176 0.185 830,000 150,690 0.1816 0.185 0.183 - 0.176 0.185 830,000 0.1816 1.65%
2020-11-17 0 0.182 0.181 0.189 0.182 0.182 126,000 22,932 0.1820 0.182 0.181 0.189 0.182 0.182 126,000 0.1820 0.55%
2020-11-16 0 0.181 0.181 0.188 - - 0 0 - 0.181 0.181 0.188 - - 0 - 0.00%
2020-11-13 0 0.181 0.181 0.192 0.171 0.181 266,000 47,900 0.1801 0.181 0.181 0.192 0.171 0.181 266,000 0.1801 -5.73%
2020-11-12 0 0.192 0.189 0.192 0.181 0.193 260,000 49,460 0.1902 0.192 0.189 0.192 0.181 0.193 260,000 0.1902 0.00%
2020-11-11 0 0.192 0.180 0.192 0.190 0.195 510,000 98,936 0.1940 0.192 0.180 0.192 0.190 0.195 510,000 0.1940 -0.52%
2020-11-10 0 0.193 0.179 0.195 0.179 0.195 632,000 119,734 0.1895 0.193 0.179 0.195 0.179 0.195 632,000 0.1895 1.58%
2020-11-09 0 0.190 0.190 0.214 0.176 0.191 1,114,000 210,916 0.1893 0.190 0.190 0.214 0.176 0.191 1,114,000 0.1893 0.00%
2020-11-06 0 0.190 0.180 0.190 0.179 0.190 572,000 102,768 0.1797 0.190 0.180 0.190 0.179 0.190 572,000 0.1797 5.56%
2020-11-05 0 0.180 0.180 0.189 0.180 0.190 168,000 31,198 0.1857 0.180 0.180 0.189 0.180 0.190 168,000 0.1857 2.27%
2020-11-04 0 0.176 0.176 0.194 0.153 0.176 182,000 29,808 0.1638 0.176 0.176 0.194 0.153 0.176 182,000 0.1638 4.14%
2020-11-03 0 0.169 0.168 0.170 0.152 0.193 882,000 144,190 0.1635 0.169 0.168 0.170 0.152 0.193 882,000 0.1635 -12.44%
2020-11-02 0 0.193 0.187 0.194 0.188 0.193 6,000 1,138 0.1897 0.193 0.187 0.194 0.188 0.193 6,000 0.1897 0.00%
2020-10-30 0 0.193 0.185 0.193 0.195 0.195 210,000 40,950 0.1950 0.193 0.185 0.193 0.195 0.195 210,000 0.1950 1.58%
2020-10-29 0 0.190 0.185 0.190 0.194 0.194 210,000 40,740 0.1940 0.190 0.185 0.190 0.194 0.194 210,000 0.1940 -3.06%
2020-10-28 0 0.196 0.188 0.196 - - 0 0 - 0.196 0.188 0.196 - - 0 - -1.51%
2020-10-27 0 0.199 0.181 0.199 0.181 0.199 690,000 134,498 0.1949 0.199 0.181 0.199 0.181 0.199 690,000 0.1949 0.00%
2020-10-23 0 0.199 0.199 0.210 0.199 0.202 1,386,000 276,550 0.1995 0.199 0.199 0.210 0.199 0.202 1,386,000 0.1995 0.00%
2020-10-22 0 0.199 0.181 0.210 0.197 0.199 1,080,000 214,194 0.1983 0.199 0.181 0.210 0.197 0.199 1,080,000 0.1983 1.53%
2020-10-21 0 0.196 0.196 0.210 0.181 0.200 1,310,000 256,064 0.1955 0.196 0.196 0.210 0.181 0.200 1,310,000 0.1955 -1.51%
2020-10-20 0 0.199 0.180 0.200 0.199 0.200 186,000 37,170 0.1998 0.199 0.180 0.200 0.199 0.200 186,000 0.1998 -0.50%
2020-10-19 0 0.200 0.200 0.201 0.199 0.201 1,200,000 240,062 0.2001 0.200 0.200 0.201 0.199 0.201 1,200,000 0.2001 1.52%
2020-10-16 0 0.197 0.186 0.209 0.185 0.209 506,000 102,858 0.2033 0.197 0.186 0.209 0.185 0.209 506,000 0.2033 9.44%
2020-10-15 0 0.180 0.180 0.192 0.180 0.180 150,000 27,000 0.1800 0.180 0.180 0.192 0.180 0.180 150,000 0.1800 -1.10%
2020-10-14 0 0.182 0.182 0.190 0.182 0.205 182,000 37,046 0.2035 0.182 0.182 0.190 0.182 0.205 182,000 0.2035 -10.78%
2020-10-12 0 0.204 0.204 0.218 0.204 0.209 2,398,000 493,992 0.2060 0.204 0.204 0.218 0.204 0.209 2,398,000 0.2060 0.00%
2020-10-09 0 0.204 0.154 0.205 0.204 0.209 1,526,000 313,502 0.2054 0.204 0.154 0.205 0.204 0.209 1,526,000 0.2054 -2.39%
2020-10-08 0 0.209 0.171 0.210 0.199 0.210 1,550,000 323,386 0.2086 0.209 0.171 0.210 0.199 0.210 1,550,000 0.2086 -0.48%
2020-10-07 0 0.210 0.189 0.210 0.169 0.214 1,986,000 356,574 0.1795 0.210 0.189 0.210 0.169 0.214 1,986,000 0.1795 23.53%
2020-10-06 0 0.170 0.161 0.184 0.160 0.167 2,300,000 375,262 0.1632 0.170 0.161 0.184 0.160 0.167 2,300,000 0.1632 6.25%
2020-10-05 0 0.160 0.160 0.164 0.154 0.164 3,716,000 596,910 0.1606 0.160 0.160 0.164 0.154 0.164 3,716,000 0.1606 0.00%
2020-09-30 0 0.160 0.160 0.162 0.155 0.163 3,268,000 518,342 0.1586 0.160 0.160 0.162 0.155 0.163 3,268,000 0.1586 -1.23%
2020-09-29 0 0.162 0.161 0.163 0.161 0.168 2,572,000 420,650 0.1635 0.162 0.161 0.163 0.161 0.168 2,572,000 0.1635 -1.22%
2020-09-28 0 0.164 0.161 0.165 0.155 0.167 3,084,000 502,540 0.1630 0.164 0.161 0.165 0.155 0.167 3,084,000 0.1630 0.00%
2020-09-25 0 0.164 0.156 0.164 0.155 0.165 2,868,000 460,010 0.1604 0.164 0.156 0.164 0.155 0.165 2,868,000 0.1604 5.81%
2020-09-24 0 0.155 0.154 0.155 0.155 0.164 2,744,000 435,798 0.1588 0.155 0.154 0.155 0.155 0.164 2,744,000 0.1588 -6.06%
2020-09-23 0 0.165 0.107 0.165 0.165 0.169 2,362,000 397,148 0.1681 0.165 0.107 0.165 0.165 0.169 2,362,000 0.1681 -2.94%
2020-09-22 0 0.170 0.161 0.170 0.170 0.178 2,934,000 516,378 0.1760 0.170 0.161 0.170 0.170 0.178 2,934,000 0.1760 -7.10%
2020-09-21 0 0.183 0.180 0.185 0.180 0.190 2,758,000 519,460 0.1883 0.183 0.180 0.185 0.180 0.190 2,758,000 0.1883 -3.68%
2020-09-18 0 0.190 0.187 0.190 0.187 0.191 2,682,000 507,154 0.1891 0.190 0.187 0.190 0.187 0.191 2,682,000 0.1891 0.53%
2020-09-17 0 0.189 0.189 0.192 0.189 0.203 2,618,000 510,270 0.1949 0.189 0.189 0.192 0.189 0.203 2,618,000 0.1949 -6.44%
2020-09-16 0 0.202 0.199 0.204 0.199 0.207 2,462,000 499,026 0.2027 0.202 0.199 0.204 0.199 0.207 2,462,000 0.2027 -0.49%
2020-09-15 0 0.203 0.199 0.204 0.199 0.209 2,570,000 521,310 0.2028 0.203 0.199 0.204 0.199 0.209 2,570,000 0.2028 0.50%
2020-09-14 0 0.202 0.199 0.209 0.199 0.214 2,994,000 615,248 0.2055 0.202 0.199 0.209 0.199 0.214 2,994,000 0.2055 -1.94%
2020-09-11 0 0.206 0.202 0.208 0.204 0.206 2,528,000 519,262 0.2054 0.206 0.202 0.208 0.204 0.206 2,528,000 0.2054 1.48%
2020-09-10 0 0.203 0.199 0.208 0.201 0.203 2,452,000 495,466 0.2021 0.203 0.199 0.208 0.201 0.203 2,452,000 0.2021 1.00%
2020-09-09 0 0.201 0.197 0.201 0.200 0.202 2,546,000 511,410 0.2009 0.201 0.197 0.201 0.200 0.202 2,546,000 0.2009 -0.50%
2020-09-08 0 0.202 0.199 0.202 0.192 0.204 2,920,000 588,430 0.2015 0.202 0.199 0.202 0.192 0.204 2,920,000 0.2015 -0.98%
2020-09-07 0 0.204 0.200 0.204 0.201 0.210 2,460,000 510,010 0.2073 0.204 0.200 0.204 0.201 0.210 2,460,000 0.2073 -2.39%
2020-09-04 0 0.209 0.207 0.210 0.209 0.214 2,316,000 490,320 0.2117 0.209 0.207 0.210 0.209 0.214 2,316,000 0.2117 -0.48%
2020-09-03 0 0.210 0.207 0.215 0.207 0.210 2,412,000 504,696 0.2092 0.210 0.207 0.215 0.207 0.210 2,412,000 0.2092 0.96%
2020-09-02 0 0.208 0.208 0.218 0.203 0.215 2,670,000 556,614 0.2085 0.208 0.208 0.218 0.203 0.215 2,670,000 0.2085 0.00%
2020-09-01 0 0.208 0.206 0.208 0.206 0.212 2,580,000 539,486 0.2091 0.208 0.206 0.208 0.206 0.212 2,580,000 0.2091 0.00%
2020-08-31 0 0.208 0.205 0.215 0.203 0.211 2,548,000 531,408 0.2086 0.208 0.205 0.215 0.203 0.211 2,548,000 0.2086 1.96%
2020-08-28 0 0.204 0.204 0.212 0.204 0.216 3,116,000 657,588 0.2110 0.204 0.204 0.212 0.204 0.216 3,116,000 0.2110 -1.45%
2020-08-27 0 0.207 0.207 0.213 0.207 0.223 2,342,000 499,696 0.2134 0.207 0.207 0.213 0.207 0.223 2,342,000 0.2134 0.00%
2020-08-26 0 0.207 0.202 0.209 0.203 0.217 2,450,000 514,256 0.2099 0.207 0.202 0.209 0.203 0.217 2,450,000 0.2099 -6.76%
2020-08-25 0 0.222 0.221 0.230 0.198 0.250 3,040,000 668,586 0.2199 0.222 0.221 0.230 0.198 0.250 3,040,000 0.2199 4.23%
2020-08-24 0 0.213 0.211 0.218 0.189 0.218 3,090,000 645,494 0.2089 0.213 0.211 0.218 0.189 0.218 3,090,000 0.2089 -0.47%
2020-08-21 0 0.214 0.208 0.214 0.200 0.216 2,800,000 581,740 0.2078 0.214 0.208 0.214 0.200 0.216 2,800,000 0.2078 4.39%
2020-08-20 0 0.205 0.204 0.205 0.205 0.211 2,682,000 559,478 0.2086 0.205 0.204 0.205 0.205 0.211 2,682,000 0.2086 -2.38%
2020-08-19 0 0.210 0.209 0.214 0.210 0.215 2,726,000 582,056 0.2135 0.210 0.209 0.214 0.210 0.215 2,726,000 0.2135 -0.94%
2020-08-18 0 0.212 0.211 0.216 0.210 0.221 2,416,000 519,752 0.2151 0.212 0.211 0.216 0.210 0.221 2,416,000 0.2151 -2.30%
2020-08-17 0 0.217 0.216 0.218 0.217 0.222 2,364,000 522,228 0.2209 0.217 0.216 0.218 0.217 0.222 2,364,000 0.2209 -2.25%
2020-08-14 0 0.222 0.220 0.224 0.220 0.224 2,246,000 500,104 0.2227 0.222 0.220 0.224 0.220 0.224 2,246,000 0.2227 -0.89%
2020-08-13 0 0.224 0.221 0.226 0.221 0.227 2,462,000 551,496 0.2240 0.224 0.221 0.226 0.221 0.227 2,462,000 0.2240 1.36%
2020-08-12 0 0.221 0.221 0.223 0.221 0.229 2,422,000 547,292 0.2260 0.221 0.221 0.223 0.221 0.229 2,422,000 0.2260 0.45%
2020-08-11 0 0.220 0.220 0.224 0.219 0.231 2,264,000 508,298 0.2245 0.220 0.220 0.224 0.219 0.231 2,264,000 0.2245 -1.79%
2020-08-10 0 0.224 0.222 0.225 0.223 0.230 3,348,000 753,218 0.2250 0.224 0.222 0.225 0.223 0.230 3,348,000 0.2250 -2.61%
2020-08-07 0 0.230 0.229 0.232 0.229 0.240 2,592,000 606,660 0.2341 0.230 0.229 0.232 0.229 0.240 2,592,000 0.2341 -2.95%
2020-08-06 0 0.237 0.237 0.247 0.230 0.244 2,162,000 509,558 0.2357 0.237 0.237 0.247 0.230 0.244 2,162,000 0.2357 -0.84%
2020-08-05 0 0.239 0.238 0.241 0.221 0.250 2,300,000 539,662 0.2346 0.239 0.238 0.241 0.221 0.250 2,300,000 0.2346 6.22%
2020-08-04 0 0.225 0.224 0.235 0.225 0.230 2,454,000 555,298 0.2263 0.225 0.224 0.235 0.225 0.230 2,454,000 0.2263 2.27%
2020-08-03 0 0.220 0.220 0.226 0.220 0.231 2,312,000 527,640 0.2282 0.220 0.220 0.226 0.220 0.231 2,312,000 0.2282 -4.35%
2020-07-31 0 0.230 0.226 0.230 0.225 0.236 2,268,000 524,550 0.2313 0.230 0.226 0.230 0.225 0.236 2,268,000 0.2313 -1.71%
2020-07-30 0 0.234 0.234 0.255 0.232 0.246 2,418,000 581,954 0.2407 0.234 0.234 0.255 0.232 0.246 2,418,000 0.2407 -4.49%
2020-07-29 0 0.245 0.238 0.246 0.230 0.250 3,796,000 915,412 0.2412 0.245 0.238 0.246 0.230 0.250 3,796,000 0.2412 6.52%
2020-07-28 0 0.230 0.229 0.236 0.230 0.244 2,198,000 526,940 0.2397 0.230 0.229 0.236 0.230 0.244 2,198,000 0.2397 -4.17%
2020-07-27 0 0.240 0.238 0.240 0.237 0.246 1,348,000 325,052 0.2411 0.240 0.238 0.240 0.237 0.246 1,348,000 0.2411 -3.23%
2020-07-24 0 0.248 0.244 0.248 0.245 0.255 2,024,000 504,906 0.2495 0.248 0.244 0.248 0.245 0.255 2,024,000 0.2495 -2.75%
2020-07-23 0 0.255 0.250 0.255 0.248 0.285 2,412,000 621,170 0.2575 0.255 0.250 0.255 0.248 0.285 2,412,000 0.2575 -8.93%
2020-07-22 0 0.280 0.275 0.285 0.280 0.300 1,556,000 450,550 0.2896 0.280 0.275 0.285 0.280 0.300 1,556,000 0.2896 -3.45%
2020-07-21 0 0.290 0.280 0.290 0.285 0.300 1,508,000 438,710 0.2909 0.290 0.280 0.290 0.285 0.300 1,508,000 0.2909 1.75%
2020-07-20 0 0.285 0.285 0.295 0.260 0.300 1,640,000 457,800 0.2791 0.285 0.285 0.295 0.260 0.300 1,640,000 0.2791 5.56%
2020-07-17 0 0.270 0.265 0.270 0.260 0.275 1,744,000 470,810 0.2700 0.270 0.265 0.270 0.260 0.275 1,744,000 0.2700 0.00%
2020-07-16 0 0.270 0.255 0.280 0.260 0.275 1,794,000 485,510 0.2706 0.270 0.255 0.280 0.260 0.275 1,794,000 0.2706 -1.82%
2020-07-15 0 0.275 0.275 0.280 0.255 0.280 1,816,000 484,170 0.2666 0.275 0.275 0.280 0.255 0.280 1,816,000 0.2666 5.77%
2020-07-14 0 0.260 0.255 0.260 0.255 0.265 1,864,000 484,390 0.2599 0.260 0.255 0.260 0.255 0.265 1,864,000 0.2599 0.00%
2020-07-13 0 0.260 0.255 0.270 0.236 0.270 1,908,000 486,522 0.2550 0.260 0.255 0.270 0.236 0.270 1,908,000 0.2550 4.42%
2020-07-10 0 0.249 0.248 0.249 0.242 0.260 1,726,000 442,784 0.2565 0.249 0.248 0.249 0.242 0.260 1,726,000 0.2565 -2.35%
2020-07-09 0 0.255 0.250 0.270 0.250 0.260 2,066,000 523,110 0.2532 0.255 0.250 0.270 0.250 0.260 2,066,000 0.2532 0.00%
2020-07-08 0 0.255 0.250 0.255 0.250 0.270 1,698,000 440,200 0.2592 0.255 0.250 0.255 0.250 0.270 1,698,000 0.2592 -7.27%
2020-07-07 0 0.275 0.265 0.275 0.235 0.290 2,942,000 761,032 0.2587 0.275 0.265 0.275 0.235 0.290 2,942,000 0.2587 13.64%
2020-07-06 0 0.242 0.241 0.242 0.230 0.255 1,916,000 461,740 0.2410 0.242 0.241 0.242 0.230 0.255 1,916,000 0.2410 -2.81%
2020-07-03 0 0.249 0.246 0.249 0.238 0.255 1,572,000 391,706 0.2492 0.249 0.246 0.249 0.238 0.255 1,572,000 0.2492 0.40%
2020-07-02 0 0.248 0.248 0.250 0.248 0.260 1,690,000 425,290 0.2517 0.248 0.248 0.250 0.248 0.260 1,690,000 0.2517 -0.40%
2020-06-30 0 0.249 0.249 0.255 0.246 0.265 1,304,000 333,964 0.2561 0.249 0.249 0.255 0.246 0.265 1,304,000 0.2561 1.63%
2020-06-29 0 0.245 0.240 0.245 0.222 0.250 1,910,000 464,058 0.2430 0.245 0.240 0.245 0.222 0.250 1,910,000 0.2430 4.70%
2020-06-26 0 0.234 0.233 0.234 0.215 0.245 1,968,000 466,360 0.2370 0.234 0.233 0.234 0.215 0.245 1,968,000 0.2370 4.93%
2020-06-24 0 0.223 0.223 0.239 0.214 0.239 1,198,000 271,758 0.2268 0.223 0.223 0.239 0.214 0.239 1,198,000 0.2268 -6.69%
2020-06-23 0 0.239 0.232 0.240 0.233 0.250 612,000 150,382 0.2457 0.239 0.232 0.240 0.233 0.250 612,000 0.2457 -2.05%
2020-06-22 0 0.244 0.242 0.244 0.226 0.244 1,882,000 454,970 0.2417 0.244 0.242 0.244 0.226 0.244 1,882,000 0.2417 3.83%
2020-06-19 0 0.235 0.234 0.235 0.216 0.244 2,296,000 540,146 0.2353 0.235 0.234 0.235 0.216 0.244 2,296,000 0.2353 3.98%
2020-06-18 0 0.226 0.219 0.228 0.221 0.245 874,000 202,418 0.2316 0.226 0.219 0.228 0.221 0.245 874,000 0.2316 -1.74%
2020-06-17 0 0.230 0.222 0.230 0.216 0.248 2,446,000 581,606 0.2378 0.230 0.222 0.230 0.216 0.248 2,446,000 0.2378 -5.74%
2020-06-16 0 0.244 0.240 0.244 0.241 0.255 2,156,000 535,824 0.2485 0.244 0.240 0.244 0.241 0.255 2,156,000 0.2485 -1.61%
2020-06-15 0 0.248 0.241 0.250 0.240 0.265 1,922,000 490,640 0.2553 0.248 0.241 0.250 0.240 0.265 1,922,000 0.2553 -0.40%
2020-06-12 0 0.249 0.241 0.249 0.237 0.260 2,042,000 513,726 0.2516 0.249 0.241 0.249 0.237 0.260 2,042,000 0.2516 0.40%
2020-06-11 0 0.248 0.232 0.249 0.232 0.248 2,166,000 509,828 0.2354 0.248 0.232 0.249 0.232 0.248 2,166,000 0.2354 4.64%
2020-06-10 0 0.237 0.234 0.237 0.235 0.250 1,424,000 343,110 0.2409 0.237 0.234 0.237 0.235 0.250 1,424,000 0.2409 0.85%
2020-06-09 0 0.235 0.234 0.237 0.226 0.246 2,064,000 495,146 0.2399 0.235 0.234 0.237 0.226 0.246 2,064,000 0.2399 -0.84%
2020-06-08 0 0.237 0.237 0.245 0.235 0.250 990,000 238,666 0.2411 0.237 0.237 0.245 0.235 0.250 990,000 0.2411 -8.85%
2020-06-05 0 0.260 0.243 0.265 0.241 0.275 1,940,000 498,526 0.2570 0.260 0.243 0.265 0.241 0.275 1,940,000 0.2570 4.00%
2020-06-04 0 0.250 0.244 0.255 0.240 0.265 1,794,000 448,278 0.2499 0.250 0.244 0.255 0.240 0.265 1,794,000 0.2499 -3.85%
2020-06-03 0 0.260 0.255 0.265 0.238 0.280 2,728,000 703,258 0.2578 0.260 0.255 0.265 0.238 0.280 2,728,000 0.2578 12.07%
2020-06-02 0 0.232 0.231 0.238 0.232 0.244 2,258,000 534,500 0.2367 0.232 0.231 0.238 0.232 0.244 2,258,000 0.2367 -4.92%
2020-06-01 0 0.244 0.243 0.245 0.243 0.247 2,094,000 513,964 0.2454 0.244 0.243 0.245 0.243 0.247 2,094,000 0.2454 -0.81%
2020-05-29 0 0.246 0.245 0.250 0.245 0.265 1,416,000 362,784 0.2562 0.246 0.245 0.250 0.245 0.265 1,416,000 0.2562 -3.53%
2020-05-28 0 0.255 0.255 0.260 0.250 0.280 3,348,000 881,560 0.2633 0.255 0.255 0.260 0.250 0.280 3,348,000 0.2633 -5.56%
2020-05-27 0 0.270 0.260 0.270 0.260 0.305 4,480,000 1,257,690 0.2807 0.270 0.260 0.270 0.260 0.305 4,480,000 0.2807 -3.57%
2020-05-26 0 0.280 0.280 0.290 0.255 0.335 4,600,000 1,353,360 0.2942 0.280 0.280 0.290 0.255 0.335 4,600,000 0.2942 0.00%
2020-05-25 0 0.280 0.265 0.280 0.280 0.345 4,010,000 1,256,110 0.3132 0.280 0.265 0.280 0.280 0.345 4,010,000 0.3132 -20.00%
2020-05-22 0 0.350 0.355 0.360 0.285 0.365 5,670,000 1,861,310 0.3283 0.350 0.355 0.360 0.285 0.365 5,670,000 0.3283 -1.41%
2020-05-21 0 0.355 0.350 0.355 0.335 0.355 3,198,000 1,117,920 0.3496 0.355 0.350 0.355 0.335 0.355 3,198,000 0.3496 1.43%
2020-05-20 0 0.350 0.350 0.355 0.330 0.355 3,212,000 1,096,840 0.3415 0.350 0.350 0.355 0.330 0.355 3,212,000 0.3415 2.94%
2020-05-19 0 0.340 0.330 0.340 0.325 0.370 3,676,000 1,237,770 0.3367 0.340 0.330 0.340 0.325 0.370 3,676,000 0.3367 4.62%
2020-05-18 0 0.325 0.290 0.335 0.325 0.365 2,468,000 864,500 0.3503 0.325 0.290 0.335 0.325 0.365 2,468,000 0.3503 -9.72%
2020-05-15 0 0.360 0.345 0.360 0.340 0.370 1,520,000 546,220 0.3594 0.360 0.345 0.360 0.340 0.370 1,520,000 0.3594 5.88%
2020-05-14 0 0.340 0.330 0.350 0.340 0.355 1,472,000 508,760 0.3456 0.340 0.330 0.350 0.340 0.355 1,472,000 0.3456 0.00%
2020-05-13 0 0.340 0.340 0.350 0.340 0.355 1,540,000 541,450 0.3516 0.340 0.340 0.350 0.340 0.355 1,540,000 0.3516 -2.86%
2020-05-12 0 0.350 0.350 0.355 0.350 0.370 1,548,000 562,520 0.3634 0.350 0.350 0.355 0.350 0.370 1,548,000 0.3634 -5.41%
2020-05-11 0 0.370 0.340 0.370 0.365 0.370 1,396,000 510,040 0.3654 0.370 0.340 0.370 0.365 0.370 1,396,000 0.3654 1.37%
2020-05-08 0 0.365 0.360 0.365 0.350 0.375 2,068,000 755,170 0.3652 0.365 0.360 0.365 0.350 0.375 2,068,000 0.3652 4.29%
2020-05-07 0 0.350 0.350 0.360 0.310 0.370 2,458,000 839,140 0.3414 0.350 0.350 0.360 0.310 0.370 2,458,000 0.3414 11.11%
2020-05-06 0 0.315 0.315 0.325 0.285 0.345 2,748,000 842,460 0.3066 0.315 0.315 0.325 0.285 0.345 2,748,000 0.3066 14.55%
2020-05-05 0 0.275 0.265 0.280 0.236 0.280 2,376,000 641,774 0.2701 0.275 0.265 0.280 0.236 0.280 2,376,000 0.2701 0.00%
2020-05-04 0 0.275 0.236 0.295 - - 0 0 - 0.275 0.236 0.295 - - 0 - 0.00%
2020-04-29 0 0.275 0.255 0.275 0.246 0.275 330,000 85,246 0.2583 0.275 0.255 0.275 0.246 0.275 330,000 0.2583 11.79%
2020-04-28 0 0.246 0.226 0.250 - - 0 0 - 0.246 0.226 0.250 - - 0 - 0.00%
2020-04-27 0 0.246 0.246 0.250 0.239 0.250 588,000 144,468 0.2457 0.246 0.246 0.250 0.239 0.250 588,000 0.2457 4.24%
2020-04-24 0 0.236 0.236 0.250 0.236 0.255 862,000 209,012 0.2425 0.236 0.236 0.250 0.236 0.255 862,000 0.2425 -14.18%
2020-04-23 0 0.275 0.250 0.320 - - 0 0 - 0.275 0.250 0.320 - - 0 - 0.00%
2020-04-22 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2020-04-21 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - -1.79%
2020-04-20 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2020-04-17 0 0.280 0.270 0.320 0.270 0.285 658,000 182,110 0.2768 0.280 0.270 0.320 0.270 0.285 658,000 0.2768 0.00%
2020-04-16 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - -1.75%
2020-04-15 0 0.285 0.285 0.300 0.265 0.265 148,000 39,220 0.2650 0.285 0.285 0.300 0.265 0.265 148,000 0.2650 3.64%
2020-04-14 0 0.275 0.275 0.300 0.260 0.275 124,000 32,540 0.2624 0.275 0.275 0.300 0.260 0.275 124,000 0.2624 -8.33%
2020-04-09 0 0.300 0.295 0.300 0.295 0.300 216,000 64,640 0.2993 0.300 0.295 0.300 0.295 0.300 216,000 0.2993 0.00%
2020-04-08 0 0.300 0.255 0.300 0.290 0.300 60,000 17,590 0.2932 0.300 0.255 0.300 0.290 0.300 60,000 0.2932 0.00%
2020-04-07 0 0.300 0.295 0.300 0.295 0.300 224,000 67,150 0.2998 0.300 0.295 0.300 0.295 0.300 224,000 0.2998 0.00%
2020-04-06 0 0.300 0.255 0.340 - - 0 0 - 0.300 0.255 0.340 - - 0 - 0.00%
2020-04-03 0 0.300 0.280 0.305 0.300 0.305 92,000 27,610 0.3001 0.300 0.280 0.305 0.300 0.305 92,000 0.3001 0.00%
2020-04-02 0 0.300 0.285 0.320 0.280 0.300 382,000 112,580 0.2947 0.300 0.285 0.320 0.280 0.300 382,000 0.2947 -7.69%
2020-04-01 0 0.325 0.280 0.375 - - 0 0 - 0.325 0.280 0.375 - - 0 - 0.00%
2020-03-31 0 0.325 0.310 0.370 - - 0 0 - 0.325 0.310 0.370 - - 0 - 0.00%
2020-03-30 0 0.325 0.320 0.350 0.310 0.350 504,000 167,880 0.3331 0.325 0.320 0.350 0.310 0.350 504,000 0.3331 -4.41%
2020-03-27 0 0.340 0.340 0.350 0.330 0.350 88,000 29,380 0.3339 0.340 0.340 0.350 0.330 0.350 88,000 0.3339 -8.11%
2020-03-26 0 0.370 0.320 0.370 0.350 0.370 122,000 42,740 0.3503 0.370 0.320 0.370 0.350 0.370 122,000 0.3503 0.00%
2020-03-25 0 0.370 0.340 0.370 0.370 0.370 16,000 5,920 0.3700 0.370 0.340 0.370 0.370 0.370 16,000 0.3700 0.00%
2020-03-24 0 0.370 0.305 0.370 0.370 0.375 12,000 4,490 0.3742 0.370 0.305 0.370 0.370 0.375 12,000 0.3742 0.00%
2020-03-23 0 0.370 0.305 0.380 - - 0 0 - 0.370 0.305 0.380 - - 0 - 0.00%
2020-03-20 0 0.370 0.370 0.380 0.365 0.370 864,000 316,180 0.3659 0.370 0.370 0.380 0.365 0.370 864,000 0.3659 4.23%
2020-03-19 0 0.355 0.350 0.355 0.325 0.355 878,000 306,290 0.3488 0.355 0.350 0.355 0.325 0.355 878,000 0.3488 0.00%
2020-03-18 0 0.355 0.350 0.365 0.350 0.380 840,000 307,430 0.3660 0.355 0.350 0.365 0.350 0.380 840,000 0.3660 -6.58%
2020-03-17 0 0.380 0.370 0.375 0.375 0.385 2,498,000 953,020 0.3815 0.380 0.370 0.375 0.375 0.385 2,498,000 0.3815 -2.56%
2020-03-16 0 0.390 0.375 0.390 0.375 0.395 4,348,000 1,677,000 0.3857 0.390 0.375 0.390 0.375 0.395 4,348,000 0.3857 -2.50%
2020-03-13 0 0.400 0.390 0.400 0.320 0.400 7,096,000 2,566,050 0.3616 0.400 0.390 0.400 0.320 0.400 7,096,000 0.3616 12.68%
2020-03-12 0 0.355 0.355 0.365 0.345 0.370 5,076,000 1,802,630 0.3551 0.355 0.355 0.365 0.345 0.370 5,076,000 0.3551 -4.05%
2020-03-11 0 0.370 0.370 0.375 0.360 0.385 4,060,000 1,524,820 0.3756 0.370 0.370 0.375 0.360 0.385 4,060,000 0.3756 0.00%
2020-03-10 0 0.370 0.360 0.370 0.350 0.460 6,596,000 2,623,120 0.3977 0.370 0.360 0.370 0.350 0.460 6,596,000 0.3977 2.78%
2020-03-09 0 0.360 0.350 0.360 0.355 0.380 4,510,000 1,666,980 0.3696 0.360 0.350 0.360 0.355 0.380 4,510,000 0.3696 -5.26%
2020-03-06 0 0.380 0.370 0.380 0.350 0.415 4,018,000 1,524,350 0.3794 0.380 0.370 0.380 0.350 0.415 4,018,000 0.3794 7.04%
2020-03-05 0 0.355 0.350 0.360 0.345 0.360 4,300,000 1,526,850 0.3551 0.355 0.350 0.360 0.345 0.360 4,300,000 0.3551 1.43%
2020-03-04 0 0.350 0.350 0.360 0.350 0.375 5,048,000 1,862,170 0.3689 0.350 0.350 0.360 0.350 0.375 5,048,000 0.3689 -6.67%
2020-03-03 0 0.375 0.365 0.380 0.355 0.375 4,406,000 1,598,830 0.3629 0.375 0.365 0.380 0.355 0.375 4,406,000 0.3629 4.17%
2020-03-02 0 0.360 0.355 0.360 0.360 0.395 3,870,000 1,503,170 0.3884 0.360 0.355 0.360 0.360 0.395 3,870,000 0.3884 -7.69%
2020-02-28 0 0.390 0.390 0.400 0.385 0.415 4,438,000 1,793,460 0.4041 0.390 0.390 0.400 0.385 0.415 4,438,000 0.4041 -7.14%
2020-02-27 0 0.420 0.415 0.420 0.410 0.430 3,854,000 1,611,120 0.4180 0.420 0.415 0.420 0.410 0.430 3,854,000 0.4180 -1.18%
2020-02-26 0 0.425 0.410 0.430 0.400 0.425 4,042,000 1,649,930 0.4082 0.425 0.410 0.430 0.400 0.425 4,042,000 0.4082 3.66%
2020-02-25 0 0.410 0.395 0.410 0.390 0.420 3,822,000 1,533,840 0.4013 0.410 0.395 0.410 0.390 0.420 3,822,000 0.4013 -2.38%
2020-02-24 0 0.420 0.415 0.420 0.410 0.445 3,596,000 1,530,760 0.4257 0.420 0.415 0.420 0.410 0.445 3,596,000 0.4257 -4.55%
2020-02-21 0 0.440 0.435 0.440 0.435 0.455 3,558,000 1,583,150 0.4450 0.440 0.435 0.440 0.435 0.455 3,558,000 0.4450 -2.22%
2020-02-20 0 0.450 0.435 0.450 0.430 0.470 3,350,000 1,505,650 0.4494 0.450 0.435 0.450 0.430 0.470 3,350,000 0.4494 1.12%
2020-02-19 0 0.445 0.435 0.445 0.415 0.460 3,816,000 1,685,080 0.4416 0.445 0.435 0.445 0.415 0.460 3,816,000 0.4416 7.23%
2020-02-18 0 0.415 0.415 0.420 0.400 0.450 3,852,000 1,609,900 0.4179 0.415 0.415 0.420 0.400 0.450 3,852,000 0.4179 3.75%
2020-02-17 0 0.400 0.395 0.400 0.375 0.420 4,322,000 1,688,880 0.3908 0.400 0.395 0.400 0.375 0.420 4,322,000 0.3908 5.26%
2020-02-14 0 0.380 0.360 0.380 0.340 0.380 5,588,000 1,968,990 0.3524 0.380 0.360 0.380 0.340 0.380 5,588,000 0.3524 1.33%
2020-02-13 0 0.375 0.360 0.375 0.350 0.400 5,092,000 1,908,660 0.3748 0.375 0.360 0.375 0.350 0.400 5,092,000 0.3748 7.14%
2020-02-12 0 0.350 0.350 0.355 0.335 0.630 25,358,000 11,299,280 0.4456 0.350 0.350 0.355 0.335 0.630 25,358,000 0.4456 9.38%
2020-02-11 0 0.320 0.335 0.340 0.212 0.375 6,462,000 1,625,070 0.2515 0.320 0.335 0.340 0.212 0.375 6,462,000 0.2515 49.53%
2020-02-10 0 0.214 0.212 0.215 0.208 0.214 3,368,000 713,826 0.2119 0.214 0.212 0.215 0.208 0.214 3,368,000 0.2119 1.42%
2020-02-07 0 0.211 0.208 0.212 0.205 0.212 2,432,000 512,882 0.2109 0.211 0.208 0.212 0.205 0.212 2,432,000 0.2109 0.00%
2020-02-06 0 0.211 0.207 0.215 0.205 0.211 58,000 12,030 0.2074 0.211 0.207 0.215 0.205 0.211 58,000 0.2074 -0.94%
2020-02-05 0 0.213 0.205 0.213 0.211 0.217 184,000 39,020 0.2121 0.213 0.205 0.213 0.211 0.217 184,000 0.2121 1.43%
2020-02-04 0 0.210 0.210 0.243 - - 0 0 - 0.210 0.210 0.243 - - 0 - 0.48%
2020-02-03 0 0.209 0.209 0.243 - - 0 0 - 0.209 0.209 0.243 - - 0 - 0.00%
2020-01-31 0 0.209 0.201 0.243 - - 0 0 - 0.209 0.201 0.243 - - 0 - 0.00%
2020-01-30 0 0.209 0.208 0.230 - - 0 0 - 0.209 0.208 0.230 - - 0 - 0.00%
2020-01-29 0 0.209 0.205 0.210 0.209 0.230 876,000 192,582 0.2198 0.209 0.205 0.210 0.209 0.230 876,000 0.2198 -9.91%
2020-01-24 0 0.232 0.232 0.255 - - 0 0 - 0.232 0.232 0.255 - - 0 - 0.43%
2020-01-23 0 0.231 0.230 0.250 - - 0 0 - 0.231 0.230 0.250 - - 0 - 0.00%
2020-01-22 0 0.231 0.231 0.250 - - 0 0 - 0.231 0.231 0.250 - - 0 - 0.00%
2020-01-21 0 0.231 0.225 0.231 0.230 0.231 312,000 72,042 0.2309 0.231 0.225 0.231 0.230 0.231 312,000 0.2309 -1.70%
2020-01-20 0 0.235 0.235 0.250 0.235 0.236 8,000 1,882 0.2353 0.235 0.235 0.250 0.235 0.236 8,000 0.2353 0.00%
2020-01-17 0 0.235 0.230 0.250 - - 0 0 - 0.235 0.230 0.250 - - 0 - 0.00%
2020-01-16 0 0.235 0.235 0.250 0.235 0.235 132,000 31,020 0.2350 0.235 0.235 0.250 0.235 0.235 132,000 0.2350 -2.08%
2020-01-15 0 0.240 0.240 0.250 0.240 0.247 218,000 52,600 0.2413 0.240 0.240 0.250 0.240 0.247 218,000 0.2413 4.35%
2020-01-14 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2020-01-13 0 0.230 0.230 0.250 0.230 0.230 16,000 3,680 0.2300 0.230 0.230 0.250 0.230 0.230 16,000 0.2300 -7.26%
2020-01-10 0 0.248 0.210 0.250 0.240 0.248 116,000 28,128 0.2425 0.248 0.210 0.250 0.240 0.248 116,000 0.2425 0.00%
2020-01-09 0 0.248 0.240 0.248 0.249 0.249 6,000 1,498 0.2497 0.248 0.240 0.248 0.249 0.249 6,000 0.2497 7.83%
2020-01-08 0 0.230 0.230 0.255 0.229 0.230 52,000 11,940 0.2296 0.230 0.230 0.255 0.229 0.230 52,000 0.2296 0.44%
2020-01-07 0 0.229 0.216 0.230 0.230 0.230 10,000 2,300 0.2300 0.229 0.216 0.230 0.230 0.230 10,000 0.2300 6.02%
2020-01-06 0 0.216 0.203 0.225 0.215 0.216 148,000 31,822 0.2150 0.216 0.203 0.225 0.215 0.216 148,000 0.2150 0.47%
2020-01-03 0 0.215 0.215 0.223 0.209 0.221 412,000 86,872 0.2109 0.215 0.215 0.223 0.209 0.221 412,000 0.2109 -6.52%
2020-01-02 0 0.230 0.221 0.230 0.238 0.238 10,000 2,380 0.2380 0.230 0.221 0.230 0.238 0.238 10,000 0.2380 4.07%
2019-12-31 0 0.221 0.220 0.221 0.221 0.240 38,000 8,550 0.2250 0.221 0.220 0.221 0.221 0.240 38,000 0.2250 -1.34%
2019-12-30 0 0.224 0.220 0.229 0.224 0.239 186,000 42,794 0.2301 0.224 0.220 0.229 0.224 0.239 186,000 0.2301 -2.61%
2019-12-27 0 0.230 0.230 0.260 0.230 0.230 2,000 460 0.2300 0.230 0.230 0.260 0.230 0.230 2,000 0.2300 -4.17%
2019-12-24 0 0.240 0.230 0.270 - - 0 0 - 0.240 0.230 0.270 - - 0 - 0.00%
2019-12-23 0 0.240 0.240 0.270 0.240 0.245 96,000 23,090 0.2405 0.240 0.240 0.270 0.240 0.245 96,000 0.2405 -4.00%
2019-12-20 0 0.250 0.240 0.250 0.240 0.275 960,000 240,944 0.2510 0.250 0.240 0.250 0.240 0.275 960,000 0.2510 0.00%
2019-12-19 0 0.250 0.250 0.265 0.241 0.265 474,000 119,040 0.2511 0.250 0.250 0.265 0.241 0.265 474,000 0.2511 -5.66%
2019-12-18 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2019-12-17 0 0.265 0.260 0.270 0.265 0.285 44,000 11,900 0.2705 0.265 0.260 0.270 0.265 0.285 44,000 0.2705 -1.85%
2019-12-16 0 0.270 0.265 0.270 0.265 0.270 22,000 5,930 0.2695 0.270 0.265 0.270 0.265 0.270 22,000 0.2695 -5.26%
2019-12-13 0 0.285 0.285 0.295 0.280 0.290 598,000 171,850 0.2874 0.285 0.285 0.295 0.280 0.290 598,000 0.2874 -5.00%
2019-12-12 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2019-12-11 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2019-12-10 0 0.300 0.280 0.300 0.280 0.300 56,000 16,060 0.2868 0.300 0.280 0.300 0.280 0.300 56,000 0.2868 0.00%
2019-12-09 0 0.300 0.290 0.315 0.295 0.300 52,000 15,350 0.2952 0.300 0.290 0.315 0.295 0.300 52,000 0.2952 0.00%
2019-12-06 0 0.300 0.270 0.300 0.310 0.310 2,000 620 0.3100 0.300 0.270 0.300 0.310 0.310 2,000 0.3100 3.45%
2019-12-05 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2019-12-04 0 0.290 0.280 0.300 0.280 0.290 36,000 10,420 0.2894 0.290 0.280 0.300 0.280 0.290 36,000 0.2894 -1.69%
2019-12-03 0 0.295 0.280 0.305 0.280 0.305 120,000 33,700 0.2808 0.295 0.280 0.305 0.280 0.305 120,000 0.2808 5.36%
2019-12-02 0 0.280 0.270 0.280 0.280 0.340 630,000 193,900 0.3078 0.280 0.270 0.280 0.280 0.340 630,000 0.3078 -1.75%
2019-11-29 0 0.285 0.280 0.295 0.280 0.295 22,000 6,230 0.2832 0.285 0.280 0.295 0.280 0.295 22,000 0.2832 -5.00%
2019-11-28 0 0.300 0.295 0.310 0.280 0.320 348,000 101,620 0.2920 0.300 0.295 0.310 0.280 0.320 348,000 0.2920 -3.23%
2019-11-27 0 0.310 0.310 0.325 0.275 0.320 2,906,000 867,180 0.2984 0.310 0.310 0.325 0.275 0.320 2,906,000 0.2984 0.00%
2019-11-26 0 0.310 0.300 0.310 0.270 0.310 226,000 66,000 0.2920 0.310 0.300 0.310 0.270 0.310 226,000 0.2920 5.08%
2019-11-25 0 0.295 0.290 0.315 0.255 0.330 712,000 206,690 0.2903 0.295 0.290 0.315 0.255 0.330 712,000 0.2903 -9.23%
2019-11-22 0 0.325 0.320 0.335 0.325 0.335 60,000 19,700 0.3283 0.325 0.320 0.335 0.325 0.335 60,000 0.3283 -1.52%
2019-11-21 0 0.330 0.315 0.335 0.300 0.330 106,000 33,400 0.3151 0.330 0.315 0.335 0.300 0.330 106,000 0.3151 10.00%
2019-11-20 0 0.300 0.300 0.310 0.290 0.335 2,902,000 884,720 0.3049 0.300 0.300 0.310 0.290 0.335 2,902,000 0.3049 1.69%
2019-11-19 0 0.295 0.295 0.300 0.295 0.300 512,000 152,350 0.2976 0.295 0.295 0.300 0.295 0.300 512,000 0.2976 -1.67%
2019-11-18 0 0.300 0.295 0.310 0.300 0.310 470,000 142,500 0.3032 0.300 0.295 0.310 0.300 0.310 470,000 0.3032 -3.23%
2019-11-15 0 0.310 0.300 0.315 0.300 0.315 920,000 285,650 0.3105 0.310 0.300 0.315 0.300 0.315 920,000 0.3105 -1.59%
2019-11-14 0 0.315 0.310 0.330 0.315 0.330 280,000 90,180 0.3221 0.315 0.310 0.330 0.315 0.330 280,000 0.3221 -4.55%
2019-11-13 0 0.330 0.320 0.340 0.330 0.335 32,000 10,660 0.3331 0.330 0.320 0.340 0.330 0.335 32,000 0.3331 -2.94%
2019-11-12 0 0.340 0.325 0.340 0.330 0.340 264,000 89,010 0.3372 0.340 0.325 0.340 0.330 0.340 264,000 0.3372 0.00%
2019-11-11 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - -1.45%
2019-11-08 0 0.345 0.340 0.345 0.345 0.355 94,000 33,070 0.3518 0.345 0.340 0.345 0.345 0.355 94,000 0.3518 -1.43%
2019-11-07 0 0.350 0.345 0.355 0.330 0.350 78,000 26,180 0.3356 0.350 0.345 0.355 0.330 0.350 78,000 0.3356 6.06%
2019-11-06 0 0.330 0.310 0.330 0.330 0.350 26,000 8,950 0.3442 0.330 0.310 0.330 0.330 0.350 26,000 0.3442 -5.71%
2019-11-05 0 0.350 0.345 0.360 0.350 0.360 146,000 52,260 0.3579 0.350 0.345 0.360 0.350 0.360 146,000 0.3579 -2.78%
2019-11-04 0 0.360 0.330 0.370 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2019-11-01 0 0.360 0.355 0.370 0.360 0.365 80,000 29,000 0.3625 0.360 0.355 0.370 0.360 0.365 80,000 0.3625 -1.37%
2019-10-31 0 0.365 0.360 0.370 0.360 0.365 46,000 16,690 0.3628 0.365 0.360 0.370 0.360 0.365 46,000 0.3628 1.39%
2019-10-30 0 0.360 0.355 0.365 0.350 0.365 150,000 53,300 0.3553 0.360 0.355 0.365 0.350 0.365 150,000 0.3553 1.41%
2019-10-29 0 0.355 0.350 0.370 0.355 0.360 40,000 14,300 0.3575 0.355 0.350 0.370 0.355 0.360 40,000 0.3575 1.43%
2019-10-28 0 0.350 0.350 0.370 0.350 0.370 320,000 113,750 0.3555 0.350 0.350 0.370 0.350 0.370 320,000 0.3555 0.00%
2019-10-25 0 0.350 0.350 0.365 0.350 0.370 216,000 77,250 0.3576 0.350 0.350 0.365 0.350 0.370 216,000 0.3576 0.00%
2019-10-24 0 0.350 0.350 0.365 0.350 0.370 570,000 201,080 0.3528 0.350 0.350 0.365 0.350 0.370 570,000 0.3528 -4.11%
2019-10-23 0 0.365 0.360 0.370 0.365 0.370 40,000 14,650 0.3663 0.365 0.360 0.370 0.365 0.370 40,000 0.3663 0.00%
2019-10-22 0 0.365 0.360 0.375 0.365 0.390 126,000 47,670 0.3783 0.365 0.360 0.375 0.365 0.390 126,000 0.3783 -1.35%
2019-10-21 0 0.370 0.365 0.385 0.370 0.380 14,000 5,250 0.3750 0.370 0.365 0.385 0.370 0.380 14,000 0.3750 -2.63%
2019-10-18 0 0.380 0.375 0.395 0.360 0.380 60,000 22,600 0.3767 0.380 0.375 0.395 0.360 0.380 60,000 0.3767 10.14%
2019-10-17 0 0.345 0.345 0.355 0.340 0.360 56,000 19,410 0.3466 0.345 0.345 0.355 0.340 0.360 56,000 0.3466 1.47%
2019-10-16 0 0.340 0.330 0.340 0.310 0.380 1,406,000 460,390 0.3274 0.340 0.330 0.340 0.310 0.380 1,406,000 0.3274 -10.53%
2019-10-15 0 0.380 0.380 0.410 - - 0 0 - 0.380 0.380 0.410 - - 0 - 1.33%
2019-10-14 0 0.375 0.375 0.380 0.375 0.380 106,000 40,270 0.3799 0.375 0.375 0.380 0.375 0.380 106,000 0.3799 4.17%
2019-10-11 0 0.360 0.360 0.390 0.355 0.360 100,000 35,600 0.3560 0.360 0.360 0.390 0.355 0.360 100,000 0.3560 4.35%
2019-10-10 0 0.345 0.340 0.375 0.345 0.370 622,000 220,850 0.3551 0.345 0.340 0.375 0.345 0.370 622,000 0.3551 -8.00%
2019-10-09 0 0.375 0.370 0.375 0.375 0.380 100,000 37,750 0.3775 0.375 0.370 0.375 0.375 0.380 100,000 0.3775 -6.25%
2019-10-08 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -1.23%
2019-10-04 0 0.405 0.385 0.405 0.385 0.420 6,000 2,380 0.3967 0.405 0.385 0.405 0.385 0.420 6,000 0.3967 5.19%
2019-10-03 0 0.385 0.370 0.400 0.385 0.385 120,000 46,200 0.3850 0.385 0.370 0.400 0.385 0.385 120,000 0.3850 0.00%
2019-10-02 0 0.385 0.385 0.400 0.385 0.385 130,000 50,050 0.3850 0.385 0.385 0.400 0.385 0.385 130,000 0.3850 2.67%
2019-09-30 0 0.375 0.360 0.390 0.375 0.375 106,000 39,750 0.3750 0.375 0.360 0.390 0.375 0.375 106,000 0.3750 -1.32%
2019-09-27 0 0.380 0.370 0.400 0.380 0.380 50,000 19,000 0.3800 0.380 0.370 0.400 0.380 0.380 50,000 0.3800 2.70%
2019-09-26 0 0.370 0.370 0.380 0.340 0.380 210,000 76,750 0.3655 0.370 0.370 0.380 0.340 0.380 210,000 0.3655 8.82%
2019-09-25 0 0.340 0.320 0.325 0.300 0.355 570,000 183,480 0.3219 0.340 0.320 0.325 0.300 0.355 570,000 0.3219 -9.33%
2019-09-24 0 0.375 0.330 0.380 0.325 0.400 316,000 118,950 0.3764 0.375 0.330 0.380 0.325 0.400 316,000 0.3764 1.35%
2019-09-23 0 0.370 0.325 0.420 - - 0 0 - 0.370 0.325 0.420 - - 0 - 0.00%
2019-09-20 0 0.370 0.320 0.380 0.370 0.380 490,000 181,400 0.3702 0.370 0.320 0.380 0.370 0.380 490,000 0.3702 4.23%
2019-09-19 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2019-09-18 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 1.43%
2019-09-17 0 0.350 0.340 0.420 0.350 0.370 22,000 8,100 0.3682 0.350 0.340 0.420 0.350 0.370 22,000 0.3682 -7.89%
2019-09-16 0 0.380 0.370 0.420 - - 0 0 - 0.380 0.370 0.420 - - 0 - 0.00%
2019-09-13 0 0.380 0.380 0.400 0.370 0.405 370,000 142,500 0.3851 0.380 0.380 0.400 0.370 0.405 370,000 0.3851 -3.80%
2019-09-12 0 0.395 0.365 0.395 0.365 0.395 304,000 112,640 0.3705 0.395 0.365 0.395 0.365 0.395 304,000 0.3705 3.95%
2019-09-11 0 0.380 0.380 0.430 0.380 0.380 50,000 19,000 0.3800 0.380 0.380 0.430 0.380 0.380 50,000 0.3800 2.70%
2019-09-10 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2019-09-09 0 0.370 0.360 0.420 0.350 0.370 148,000 52,800 0.3568 0.370 0.360 0.420 0.350 0.370 148,000 0.3568 4.23%
2019-09-06 0 0.355 0.355 0.410 0.355 0.400 60,000 23,570 0.3928 0.355 0.355 0.410 0.355 0.400 60,000 0.3928 -11.25%
2019-09-05 0 0.400 0.355 0.420 - - 0 0 - 0.400 0.355 0.420 - - 0 - 0.00%
2019-09-04 0 0.400 0.355 0.400 0.400 0.400 436,000 174,400 0.4000 0.400 0.355 0.400 0.400 0.400 436,000 0.4000 5.26%
2019-09-03 0 0.380 0.330 0.400 0.380 0.380 168,000 63,840 0.3800 0.380 0.330 0.400 0.380 0.380 168,000 0.3800 8.57%
2019-09-02 0 0.350 0.350 0.360 0.300 0.350 228,000 75,560 0.3314 0.350 0.350 0.360 0.300 0.350 228,000 0.3314 -2.78%
2019-08-30 0 0.360 0.330 0.360 0.305 0.360 428,000 140,180 0.3275 0.360 0.330 0.360 0.305 0.360 428,000 0.3275 16.13%
2019-08-29 0 0.310 0.305 0.310 0.295 0.310 834,000 251,610 0.3017 0.310 0.305 0.310 0.295 0.310 834,000 0.3017 3.33%
2019-08-28 0 0.300 0.295 0.300 0.295 0.300 1,240,000 371,300 0.2994 0.300 0.295 0.300 0.295 0.300 1,240,000 0.2994 0.00%
2019-08-27 0 0.300 0.295 0.300 0.295 0.305 2,164,000 649,460 0.3001 0.300 0.295 0.300 0.295 0.305 2,164,000 0.3001 3.45%
2019-08-26 0 0.290 0.290 0.310 0.290 0.295 300,000 87,010 0.2900 0.290 0.290 0.310 0.290 0.295 300,000 0.2900 -6.45%
2019-08-23 0 0.310 0.300 0.310 0.310 0.315 726,000 225,940 0.3112 0.310 0.300 0.310 0.310 0.315 726,000 0.3112 3.33%
2019-08-22 0 0.300 0.300 0.310 0.300 0.310 350,000 107,500 0.3071 0.300 0.300 0.310 0.300 0.310 350,000 0.3071 -3.23%
2019-08-21 0 0.310 0.265 0.330 0.310 0.310 500,000 155,000 0.3100 0.310 0.265 0.330 0.310 0.310 500,000 0.3100 0.00%
2019-08-20 0 0.310 0.310 0.320 0.295 0.345 1,290,000 411,380 0.3189 0.310 0.310 0.320 0.295 0.345 1,290,000 0.3189 -6.06%
2019-08-19 0 0.330 0.330 0.355 0.330 0.380 3,234,000 1,126,890 0.3485 0.330 0.330 0.355 0.330 0.380 3,234,000 0.3485 -7.04%
2019-08-16 0 0.355 0.355 0.370 0.345 0.400 1,724,000 610,400 0.3541 0.355 0.355 0.370 0.345 0.400 1,724,000 0.3541 0.00%
2019-08-15 0 0.355 0.340 0.365 0.335 0.370 568,000 207,480 0.3653 0.355 0.340 0.365 0.335 0.370 568,000 0.3653 -6.58%
2019-08-14 0 0.380 0.355 0.380 0.320 0.400 2,630,000 924,970 0.3517 0.380 0.355 0.380 0.320 0.400 2,630,000 0.3517 11.76%
2019-08-13 0 0.340 0.340 0.385 0.340 0.340 2,000 680 0.3400 0.340 0.340 0.385 0.340 0.340 2,000 0.3400 -12.82%
2019-08-12 0 0.390 0.325 0.390 - - 0 0 - 0.390 0.325 0.390 - - 0 - 0.00%
2019-08-09 0 0.390 0.315 0.390 0.390 0.395 506,000 197,370 0.3901 0.390 0.315 0.390 0.390 0.395 506,000 0.3901 0.00%
2019-08-08 0 0.390 0.390 0.395 0.390 0.390 28,000 10,920 0.3900 0.390 0.390 0.395 0.390 0.390 28,000 0.3900 4.00%
2019-08-07 0 0.375 0.310 0.395 - - 2,000 730 0.3650 0.375 0.310 0.395 - - 2,000 0.3650 0.00%
2019-08-06 0 0.375 0.360 0.375 0.255 0.375 482,000 169,750 0.3522 0.375 0.360 0.375 0.255 0.375 482,000 0.3522 7.14%
2019-08-05 0 0.350 0.315 0.390 0.340 0.400 398,000 139,630 0.3508 0.350 0.315 0.390 0.340 0.400 398,000 0.3508 -12.50%
2019-08-02 0 0.400 0.355 0.400 0.400 0.400 8,000 3,200 0.4000 0.400 0.355 0.400 0.400 0.400 8,000 0.4000 0.00%
2019-08-01 0 0.400 0.360 0.400 0.355 0.400 42,000 16,710 0.3979 0.400 0.360 0.400 0.355 0.400 42,000 0.3979 0.00%
2019-07-31 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2019-07-30 0 0.400 0.370 0.400 0.400 0.400 100,000 40,000 0.4000 0.400 0.370 0.400 0.400 0.400 100,000 0.4000 0.00%
2019-07-29 0 0.400 0.370 0.400 0.370 0.400 200,000 77,000 0.3850 0.400 0.370 0.400 0.370 0.400 200,000 0.3850 1.27%
2019-07-26 0 0.395 0.360 0.400 - - 0 0 - 0.395 0.360 0.400 - - 0 - 0.00%
2019-07-25 0 0.395 0.395 0.400 0.380 0.415 2,466,000 1,005,500 0.4077 0.395 0.395 0.400 0.380 0.415 2,466,000 0.4077 -1.25%
2019-07-24 0 0.400 0.390 0.400 0.400 0.415 292,000 118,870 0.4071 0.400 0.390 0.400 0.400 0.415 292,000 0.4071 -1.23%
2019-07-23 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - -1.22%
2019-07-22 0 0.410 0.400 0.410 0.410 0.420 318,000 131,060 0.4121 0.410 0.400 0.410 0.410 0.420 318,000 0.4121 0.00%
2019-07-19 0 0.410 0.410 0.420 0.390 0.450 5,406,000 2,244,850 0.4153 0.410 0.410 0.420 0.390 0.450 5,406,000 0.4153 -12.77%
2019-07-18 0 0.470 0.465 0.470 0.470 0.470 330,000 155,100 0.4700 0.470 0.465 0.470 0.470 0.470 330,000 0.4700 0.00%
2019-07-17 0 0.470 0.470 0.495 0.465 0.465 22,000 10,230 0.4650 0.470 0.470 0.495 0.465 0.465 22,000 0.4650 -6.00%
2019-07-16 0 0.500 0.470 0.500 0.500 0.500 200,000 100,000 0.5000 0.500 0.470 0.500 0.500 0.500 200,000 0.5000 0.00%
2019-07-15 0 0.500 0.465 0.500 0.455 0.530 812,000 393,050 0.4841 0.500 0.465 0.500 0.455 0.530 812,000 0.4841 -5.66%
2019-07-12 0 0.530 0.510 0.530 0.530 0.530 50,000 26,500 0.5300 0.530 0.510 0.530 0.530 0.530 50,000 0.5300 -3.64%
2019-07-11 0 0.550 0.510 0.560 0.540 0.550 22,000 12,000 0.5455 0.550 0.510 0.560 0.540 0.550 22,000 0.5455 1.85%
2019-07-10 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2019-07-09 0 0.540 0.540 0.560 0.510 0.540 46,000 24,240 0.5270 0.540 0.540 0.560 0.510 0.540 46,000 0.5270 5.88%
2019-07-08 0 0.510 0.510 0.550 0.500 0.510 30,000 15,080 0.5027 0.510 0.510 0.550 0.500 0.510 30,000 0.5027 -7.27%
2019-07-05 0 0.550 0.550 0.570 0.550 0.560 206,000 113,320 0.5501 0.550 0.550 0.570 0.550 0.560 206,000 0.5501 0.00%
2019-07-04 0 0.550 0.510 0.580 0.500 0.550 142,000 74,760 0.5265 0.550 0.510 0.580 0.500 0.550 142,000 0.5265 0.00%
2019-07-03 0 0.550 0.530 0.590 0.530 0.550 136,000 72,580 0.5337 0.550 0.530 0.590 0.530 0.550 136,000 0.5337 -1.79%
2019-07-02 0 0.560 0.560 0.580 0.560 0.600 62,000 35,200 0.5677 0.560 0.560 0.580 0.560 0.600 62,000 0.5677 3.70%
2019-06-28 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2019-06-27 0 0.540 0.510 0.550 0.540 0.540 80,000 43,200 0.5400 0.540 0.510 0.550 0.540 0.540 80,000 0.5400 -1.82%
2019-06-26 0 0.550 0.510 0.550 0.560 0.560 62,000 34,720 0.5600 0.550 0.510 0.550 0.560 0.560 62,000 0.5600 -5.17%
2019-06-25 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -3.33%
2019-06-24 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2019-06-21 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.560 0.600 0.600 0.600 10,000 0.6000 0.00%
2019-06-20 0 0.600 0.530 0.600 0.570 0.690 856,000 518,200 0.6054 0.600 0.530 0.600 0.570 0.690 856,000 0.6054 5.26%
2019-06-19 0 0.570 0.480 0.570 0.570 0.570 2,000 1,140 0.5700 0.570 0.480 0.570 0.570 0.570 2,000 0.5700 7.55%
2019-06-18 0 0.530 0.530 0.570 0.530 0.580 96,000 50,980 0.5310 0.530 0.530 0.570 0.530 0.580 96,000 0.5310 8.16%
2019-06-17 0 0.490 0.490 0.540 0.490 0.500 24,000 11,820 0.4925 0.490 0.490 0.540 0.490 0.500 24,000 0.4925 -5.77%
2019-06-14 0 0.520 0.500 0.540 0.520 0.520 14,000 7,280 0.5200 0.520 0.500 0.540 0.520 0.520 14,000 0.5200 0.00%
2019-06-13 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2019-06-12 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2019-06-11 0 0.520 0.510 0.530 0.520 0.520 40,000 20,800 0.5200 0.520 0.510 0.530 0.520 0.520 40,000 0.5200 0.00%
2019-06-10 0 0.520 0.520 0.540 0.520 0.520 16,000 8,320 0.5200 0.520 0.520 0.540 0.520 0.520 16,000 0.5200 0.00%
2019-06-06 0 0.520 0.520 0.540 0.520 0.530 62,000 32,440 0.5232 0.520 0.520 0.540 0.520 0.530 62,000 0.5232 -1.89%
2019-06-05 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2019-06-04 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2019-06-03 0 0.530 0.520 0.530 0.530 0.530 20,000 10,600 0.5300 0.530 0.520 0.530 0.530 0.530 20,000 0.5300 1.92%
2019-05-31 0 0.520 0.520 0.530 0.510 0.520 226,000 117,420 0.5196 0.520 0.520 0.530 0.510 0.520 226,000 0.5196 -10.34%
2019-05-30 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2019-05-29 0 0.580 0.510 0.580 0.470 0.580 12,000 6,740 0.5617 0.580 0.510 0.580 0.470 0.580 12,000 0.5617 7.41%
2019-05-28 0 0.540 0.470 0.580 - - 0 0 - 0.540 0.470 0.580 - - 0 - 0.00%
2019-05-27 0 0.540 0.470 0.580 - - 0 0 - 0.540 0.470 0.580 - - 0 - 0.00%
2019-05-24 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2019-05-23 0 0.540 0.470 0.580 - - 0 0 - 0.540 0.470 0.580 - - 0 - 0.00%
2019-05-22 0 0.540 0.510 0.580 - - 0 0 - 0.540 0.510 0.580 - - 0 - 0.00%
2019-05-21 0 0.540 0.540 0.580 0.530 0.530 6,000 3,180 0.5300 0.540 0.540 0.580 0.530 0.530 6,000 0.5300 1.89%
2019-05-20 0 0.530 0.520 0.550 0.530 0.530 10,000 5,300 0.5300 0.530 0.520 0.550 0.530 0.530 10,000 0.5300 -5.36%
2019-05-17 0 0.560 0.560 0.590 0.520 0.590 416,000 229,460 0.5516 0.560 0.560 0.590 0.520 0.590 416,000 0.5516 -1.75%
2019-05-16 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2019-05-15 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2019-05-14 0 0.570 0.560 0.580 0.570 0.580 300,000 173,000 0.5767 0.570 0.560 0.580 0.570 0.580 300,000 0.5767 1.79%
2019-05-10 0 0.560 0.530 0.570 0.520 0.560 14,000 7,760 0.5543 0.560 0.530 0.570 0.520 0.560 14,000 0.5543 -1.75%
2019-05-09 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2019-05-08 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2019-05-07 0 0.570 0.530 0.570 0.520 0.580 20,000 10,960 0.5480 0.570 0.530 0.570 0.520 0.580 20,000 0.5480 3.64%
2019-05-06 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2019-05-03 0 0.550 0.550 0.590 0.550 0.550 6,000 3,300 0.5500 0.550 0.550 0.590 0.550 0.550 6,000 0.5500 0.00%
2019-05-02 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2019-04-30 0 0.550 0.530 0.590 0.550 0.570 124,000 70,400 0.5677 0.550 0.530 0.590 0.550 0.570 124,000 0.5677 -6.78%
2019-04-29 0 0.590 0.580 0.600 0.580 0.590 496,000 292,400 0.5895 0.590 0.580 0.600 0.580 0.590 496,000 0.5895 9.26%
2019-04-26 0 0.540 0.540 0.580 0.540 0.550 74,000 40,460 0.5468 0.540 0.540 0.580 0.540 0.550 74,000 0.5468 0.00%
2019-04-25 0 0.540 0.540 0.600 0.500 0.620 3,536,000 1,851,040 0.5235 0.540 0.540 0.600 0.500 0.620 3,536,000 0.5235 -6.90%
2019-04-24 0 0.580 0.570 0.610 0.570 0.620 892,000 525,300 0.5889 0.580 0.570 0.610 0.570 0.620 892,000 0.5889 -6.45%
2019-04-23 0 0.620 0.620 0.650 0.610 0.620 34,000 21,040 0.6188 0.620 0.620 0.650 0.610 0.620 34,000 0.6188 1.64%
2019-04-18 0 0.610 0.610 0.640 0.610 0.640 184,000 114,600 0.6228 0.610 0.610 0.640 0.610 0.640 184,000 0.6228 -4.69%
2019-04-17 0 0.640 0.630 0.640 0.630 0.650 302,000 192,900 0.6387 0.640 0.630 0.640 0.630 0.650 302,000 0.6387 1.59%
2019-04-16 0 0.630 0.620 0.640 0.630 0.660 468,000 299,900 0.6408 0.630 0.620 0.640 0.630 0.660 468,000 0.6408 -4.55%
2019-04-15 0 0.660 0.650 0.670 0.660 0.680 120,000 80,500 0.6708 0.660 0.650 0.670 0.660 0.680 120,000 0.6708 -1.49%
2019-04-12 0 0.670 0.640 0.670 0.670 0.680 56,000 38,040 0.6793 0.670 0.640 0.670 0.670 0.680 56,000 0.6793 1.52%
2019-04-11 0 0.660 0.650 0.660 0.660 0.670 190,000 125,720 0.6617 0.660 0.650 0.660 0.660 0.670 190,000 0.6617 -4.35%
2019-04-10 0 0.690 0.660 0.690 0.650 0.700 120,000 80,600 0.6717 0.690 0.660 0.690 0.650 0.700 120,000 0.6717 4.55%
2019-04-09 0 0.660 0.650 0.670 0.660 0.670 12,000 8,020 0.6683 0.660 0.650 0.670 0.660 0.670 12,000 0.6683 3.13%
2019-04-08 0 0.640 0.640 0.690 0.640 0.680 312,000 209,020 0.6699 0.640 0.640 0.690 0.640 0.680 312,000 0.6699 -3.03%
2019-04-04 0 0.660 0.660 0.670 0.650 0.680 354,000 235,060 0.6640 0.660 0.660 0.670 0.650 0.680 354,000 0.6640 0.00%
2019-04-03 0 0.660 0.650 0.680 0.640 0.680 348,000 231,120 0.6641 0.660 0.650 0.680 0.640 0.680 348,000 0.6641 3.13%
2019-04-02 0 0.640 0.640 0.670 0.630 0.670 2,248,000 1,438,160 0.6398 0.640 0.640 0.670 0.630 0.670 2,248,000 0.6398 -4.48%
2019-04-01 0 0.670 0.650 0.680 0.650 0.680 670,000 444,760 0.6638 0.670 0.650 0.680 0.650 0.680 670,000 0.6638 -2.90%
2019-03-29 0 0.690 0.660 0.690 0.690 0.690 24,000 16,560 0.6900 0.690 0.660 0.690 0.690 0.690 24,000 0.6900 0.00%
2019-03-28 0 0.690 0.680 0.710 0.690 0.710 374,000 259,900 0.6949 0.690 0.680 0.710 0.690 0.710 374,000 0.6949 -1.43%
2019-03-27 0 0.700 0.640 0.700 0.630 0.700 1,186,000 794,600 0.6700 0.700 0.640 0.700 0.630 0.700 1,186,000 0.6700 4.48%
2019-03-26 0 0.670 0.650 0.680 0.630 0.670 2,203,840 1,449,843 0.6579 0.670 0.650 0.680 0.630 0.670 2,203,840 0.6579 -4.29%
2019-03-25 0 0.700 0.620 0.700 0.700 0.710 144,000 100,920 0.7008 0.700 0.620 0.700 0.700 0.710 144,000 0.7008 -1.41%
2019-03-22 0 0.710 0.680 0.710 0.700 0.710 206,000 144,260 0.7003 0.710 0.680 0.710 0.700 0.710 206,000 0.7003 1.43%
2019-03-21 0 0.700 0.630 0.700 0.650 0.710 902,000 613,800 0.6805 0.700 0.630 0.700 0.650 0.710 902,000 0.6805 7.69%
2019-03-20 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -1.52%
2019-03-19 0 0.660 0.650 0.660 0.640 0.690 5,304,000 3,497,480 0.6594 0.660 0.650 0.660 0.640 0.690 5,304,000 0.6594 -4.35%
2019-03-18 0 0.690 0.670 0.690 0.690 0.690 72,000 49,680 0.6900 0.690 0.670 0.690 0.690 0.690 72,000 0.6900 -1.43%
2019-03-15 0 0.700 0.700 0.710 0.690 0.710 480,000 335,680 0.6993 0.700 0.700 0.710 0.690 0.710 480,000 0.6993 -2.78%
2019-03-14 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2019-03-13 0 0.720 0.700 0.720 0.700 0.720 214,000 150,080 0.7013 0.720 0.700 0.720 0.700 0.720 214,000 0.7013 0.00%
2019-03-12 0 0.720 0.700 0.720 0.710 0.720 106,000 75,320 0.7106 0.720 0.700 0.720 0.710 0.720 106,000 0.7106 -2.70%
2019-03-11 0 0.740 0.710 0.740 0.710 0.750 36,000 25,900 0.7194 0.740 0.710 0.740 0.710 0.750 36,000 0.7194 -1.33%
2019-03-08 0 0.750 0.730 0.750 0.700 0.750 342,000 246,000 0.7193 0.750 0.730 0.750 0.700 0.750 342,000 0.7193 2.74%
2019-03-07 0 0.730 0.720 0.730 0.730 0.750 128,000 94,160 0.7356 0.730 0.720 0.730 0.730 0.750 128,000 0.7356 -1.35%
2019-03-06 0 0.740 0.740 0.750 0.740 0.750 60,000 44,940 0.7490 0.740 0.740 0.750 0.740 0.750 60,000 0.7490 -2.63%
2019-03-05 0 0.760 0.750 0.770 0.750 0.800 162,000 123,340 0.7614 0.760 0.750 0.770 0.750 0.800 162,000 0.7614 -5.00%
2019-03-04 0 0.800 0.780 0.800 0.770 0.800 538,000 420,400 0.7814 0.800 0.780 0.800 0.770 0.800 538,000 0.7814 0.00%
2019-03-01 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2019-02-28 0 0.800 0.790 0.820 0.780 0.820 1,978,000 1,578,020 0.7978 0.800 0.790 0.820 0.780 0.820 1,978,000 0.7978 3.90%
2019-02-27 0 0.770 0.710 0.770 0.700 0.800 982,000 740,320 0.7539 0.770 0.710 0.770 0.700 0.800 982,000 0.7539 6.94%
2019-02-26 0 0.720 0.720 0.750 0.710 0.710 60,000 42,600 0.7100 0.720 0.720 0.750 0.710 0.710 60,000 0.7100 2.86%
2019-02-25 0 0.700 0.700 0.770 0.680 0.750 258,000 186,980 0.7247 0.700 0.700 0.770 0.680 0.750 258,000 0.7247 -6.67%
2019-02-22 0 0.750 0.740 0.770 0.750 0.750 54,000 40,500 0.7500 0.750 0.740 0.770 0.750 0.750 54,000 0.7500 0.00%
2019-02-21 0 0.750 0.730 0.750 0.750 0.750 22,000 16,500 0.7500 0.750 0.730 0.750 0.750 0.750 22,000 0.7500 -2.60%
2019-02-20 0 0.770 0.750 0.770 0.740 0.770 186,000 138,580 0.7451 0.770 0.750 0.770 0.740 0.770 186,000 0.7451 2.67%
2019-02-19 0 0.750 0.720 0.750 0.770 0.790 202,000 156,580 0.7751 0.750 0.720 0.750 0.770 0.790 202,000 0.7751 -3.85%
2019-02-18 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2019-02-15 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2019-02-14 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2019-02-13 0 0.780 0.760 0.780 0.780 0.800 174,000 136,920 0.7869 0.780 0.760 0.780 0.780 0.800 174,000 0.7869 0.00%
2019-02-12 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2019-02-11 0 0.780 0.780 0.790 0.780 0.780 320,000 249,600 0.7800 0.780 0.780 0.790 0.780 0.780 320,000 0.7800 1.30%
2019-02-08 0 0.770 0.700 0.780 - - 0 0 - 0.770 0.700 0.780 - - 0 - 0.00%
2019-02-04 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 0.00%
2019-02-01 0 0.770 0.760 0.770 0.770 0.800 254,000 197,160 0.7762 0.770 0.760 0.770 0.770 0.800 254,000 0.7762 4.05%
2019-01-31 0 0.740 0.720 0.740 0.750 0.750 500,000 375,000 0.7500 0.740 0.720 0.740 0.750 0.750 500,000 0.7500 2.78%
2019-01-30 0 0.720 0.690 0.720 0.700 0.720 10,000 7,040 0.7040 0.720 0.690 0.720 0.700 0.720 10,000 0.7040 -1.37%
2019-01-29 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2019-01-28 0 0.730 0.730 0.770 0.660 0.880 632,000 455,760 0.7211 0.730 0.730 0.770 0.660 0.880 632,000 0.7211 4.29%
2019-01-25 0 0.700 0.700 0.710 0.690 0.710 234,000 164,720 0.7039 0.700 0.700 0.710 0.690 0.710 234,000 0.7039 1.45%
2019-01-24 0 0.690 0.660 0.690 0.660 0.690 24,000 16,160 0.6733 0.690 0.660 0.690 0.660 0.690 24,000 0.6733 1.47%
2019-01-23 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -2.86%
2019-01-22 0 0.700 0.680 0.700 0.680 0.700 74,000 50,480 0.6822 0.700 0.680 0.700 0.680 0.700 74,000 0.6822 1.45%
2019-01-21 0 0.690 0.670 0.690 0.670 0.710 102,000 70,700 0.6931 0.690 0.670 0.690 0.670 0.710 102,000 0.6931 -1.43%
2019-01-18 0 0.700 0.680 0.700 0.690 0.720 282,000 199,780 0.7084 0.700 0.680 0.700 0.690 0.720 282,000 0.7084 -4.11%
2019-01-17 0 0.730 0.700 0.730 0.700 0.730 286,000 205,440 0.7183 0.730 0.700 0.730 0.700 0.730 286,000 0.7183 1.39%
2019-01-16 0 0.720 0.700 0.720 0.690 0.730 302,000 219,800 0.7278 0.720 0.700 0.720 0.690 0.730 302,000 0.7278 0.00%
2019-01-15 0 0.720 0.720 0.730 0.680 0.720 188,000 133,880 0.7121 0.720 0.720 0.730 0.680 0.720 188,000 0.7121 1.41%
2019-01-14 0 0.710 0.690 0.710 0.680 0.710 82,000 57,420 0.7002 0.710 0.690 0.710 0.680 0.710 82,000 0.7002 0.00%
2019-01-11 0 0.710 0.690 0.720 0.690 0.730 220,000 154,240 0.7011 0.710 0.690 0.720 0.690 0.730 220,000 0.7011 1.43%
2019-01-10 0 0.700 0.680 0.710 0.640 0.700 198,000 136,340 0.6886 0.700 0.680 0.710 0.640 0.700 198,000 0.6886 11.11%
2019-01-09 0 0.630 0.620 0.640 0.630 0.720 848,000 597,460 0.7046 0.630 0.620 0.640 0.630 0.720 848,000 0.7046 -8.70%
2019-01-08 0 0.690 0.680 0.690 0.650 0.720 576,000 385,460 0.6692 0.690 0.680 0.690 0.650 0.720 576,000 0.6692 1.47%
2019-01-07 0 0.680 0.670 0.680 0.680 0.680 16,000 10,880 0.6800 0.680 0.670 0.680 0.680 0.680 16,000 0.6800 0.00%
2019-01-04 0 0.680 0.640 0.680 0.620 0.680 232,000 155,080 0.6684 0.680 0.640 0.680 0.620 0.680 232,000 0.6684 1.49%
2019-01-03 0 0.670 0.660 0.670 0.640 0.710 716,000 483,940 0.6759 0.670 0.660 0.670 0.640 0.710 716,000 0.6759 -1.47%
2019-01-02 0 0.680 0.680 0.690 0.660 0.690 638,000 428,960 0.6724 0.680 0.680 0.690 0.660 0.690 638,000 0.6724 1.49%
2018-12-31 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2018-12-28 0 0.670 0.650 0.670 0.580 0.670 1,660,000 1,064,880 0.6415 0.670 0.650 0.670 0.580 0.670 1,660,000 0.6415 8.06%
2018-12-27 0 0.620 0.550 0.620 0.610 0.620 54,000 33,080 0.6126 0.620 0.550 0.620 0.610 0.620 54,000 0.6126 1.64%
2018-12-24 0 0.610 0.540 0.620 - - 0 0 - 0.610 0.540 0.620 - - 0 - 0.00%
2018-12-21 0 0.610 0.570 0.610 0.560 0.620 56,000 33,480 0.5979 0.610 0.570 0.610 0.560 0.620 56,000 0.5979 -1.61%
2018-12-20 0 0.620 0.560 0.620 0.540 0.620 250,000 145,940 0.5838 0.620 0.560 0.620 0.540 0.620 250,000 0.5838 3.33%
2018-12-19 0 0.600 0.570 0.600 0.560 0.600 180,000 103,960 0.5776 0.600 0.570 0.600 0.560 0.600 180,000 0.5776 11.11%
2018-12-18 0 0.540 0.490 0.540 0.470 0.540 1,024,000 504,450 0.4926 0.540 0.490 0.540 0.470 0.540 1,024,000 0.4926 14.89%
2018-12-17 0 0.470 0.470 0.480 0.470 0.580 1,038,000 526,890 0.5076 0.470 0.470 0.480 0.470 0.580 1,038,000 0.5076 -18.97%
2018-12-14 0 0.580 0.580 0.630 - - 0 0 - 0.580 0.580 0.630 - - 0 - 0.00%
2018-12-13 0 0.580 0.580 0.630 - - 0 0 - 0.580 0.580 0.630 - - 0 - 0.00%
2018-12-12 0 0.580 0.580 0.630 - - 0 0 - 0.580 0.580 0.630 - - 0 - 0.00%
2018-12-11 0 0.580 0.580 0.630 0.580 0.580 100,000 58,000 0.5800 0.580 0.580 0.630 0.580 0.580 100,000 0.5800 0.00%
2018-12-10 0 0.580 0.580 0.640 0.580 0.580 6,000 3,480 0.5800 0.580 0.580 0.640 0.580 0.580 6,000 0.5800 -3.33%
2018-12-07 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2018-12-06 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2018-12-05 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2018-12-04 0 0.600 0.600 0.640 0.600 0.600 122,000 73,200 0.6000 0.600 0.600 0.640 0.600 0.600 122,000 0.6000 -3.23%
2018-12-03 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2018-11-30 0 0.630 0.600 0.630 0.630 0.630 22,000 13,860 0.6300 0.630 0.600 0.630 0.630 0.630 22,000 0.6300 3.28%
2018-11-29 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2018-11-28 0 0.610 0.580 0.620 0.610 0.610 20,000 12,200 0.6100 0.610 0.580 0.620 0.610 0.610 20,000 0.6100 0.00%
2018-11-27 0 0.610 0.600 0.630 0.580 0.610 62,000 37,100 0.5984 0.610 0.600 0.630 0.580 0.610 62,000 0.5984 3.39%
2018-11-26 0 0.590 0.590 0.610 0.590 0.590 470,000 277,300 0.5900 0.590 0.590 0.610 0.590 0.590 470,000 0.5900 -4.84%
2018-11-23 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2018-11-22 0 0.620 0.620 0.650 0.600 0.600 50,000 30,000 0.6000 0.620 0.620 0.650 0.600 0.600 50,000 0.6000 1.64%
2018-11-21 0 0.610 0.610 0.640 0.610 0.610 4,000 2,440 0.6100 0.610 0.610 0.640 0.610 0.610 4,000 0.6100 0.00%
2018-11-20 0 0.610 0.610 0.630 0.610 0.620 206,000 126,540 0.6143 0.610 0.610 0.630 0.610 0.620 206,000 0.6143 0.00%
2018-11-19 0 0.610 0.600 0.640 0.610 0.630 82,000 51,620 0.6295 0.610 0.600 0.640 0.610 0.630 82,000 0.6295 -3.17%
2018-11-16 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2018-11-15 0 0.630 0.610 0.630 0.590 0.640 16,000 9,620 0.6013 0.630 0.610 0.630 0.590 0.640 16,000 0.6013 -1.56%
2018-11-14 0 0.640 0.640 0.660 0.610 0.640 228,000 139,840 0.6133 0.640 0.640 0.660 0.610 0.640 228,000 0.6133 1.59%
2018-11-13 0 0.630 0.620 0.640 0.610 0.630 6,000 3,740 0.6233 0.630 0.620 0.640 0.610 0.630 6,000 0.6233 -1.56%
2018-11-12 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - -3.03%
2018-11-09 0 0.660 0.650 0.660 0.610 0.660 256,000 160,860 0.6284 0.660 0.650 0.660 0.610 0.660 256,000 0.6284 -2.94%
2018-11-08 0 0.680 0.670 0.680 0.620 0.680 14,000 8,800 0.6286 0.680 0.670 0.680 0.620 0.680 14,000 0.6286 6.25%
2018-11-07 0 0.640 0.630 0.670 0.640 0.680 92,000 60,660 0.6593 0.640 0.630 0.670 0.640 0.680 92,000 0.6593 -5.88%
2018-11-06 0 0.680 0.640 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.640 0.680 0.690 0.690 2,000 0.6900 6.25%
2018-11-05 0 0.640 0.640 0.700 0.640 0.690 160,000 106,500 0.6656 0.640 0.640 0.700 0.640 0.690 160,000 0.6656 -8.57%
2018-11-02 0 0.700 0.650 0.700 0.630 0.720 304,000 197,500 0.6497 0.700 0.650 0.700 0.630 0.720 304,000 0.6497 6.06%
2018-11-01 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2018-10-31 0 0.660 0.610 0.690 0.650 0.690 300,000 200,520 0.6684 0.660 0.610 0.690 0.650 0.690 300,000 0.6684 0.00%
2018-10-30 0 0.660 0.600 0.660 0.660 0.660 10,000 6,600 0.6600 0.660 0.600 0.660 0.660 0.660 10,000 0.6600 0.00%
2018-10-29 0 0.660 0.620 0.670 0.620 0.660 6,000 3,800 0.6333 0.660 0.620 0.670 0.620 0.660 6,000 0.6333 4.76%
2018-10-26 0 0.630 0.600 0.670 - - 0 0 - 0.630 0.600 0.670 - - 0 - 0.00%
2018-10-25 0 0.630 0.630 0.680 0.620 0.630 28,000 17,480 0.6243 0.630 0.630 0.680 0.620 0.630 28,000 0.6243 -3.08%
2018-10-24 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 3.17%
2018-10-23 0 0.630 0.630 0.660 0.610 0.650 626,000 391,160 0.6249 0.630 0.630 0.660 0.610 0.650 626,000 0.6249 -4.55%
2018-10-22 0 0.660 0.660 0.670 0.660 0.660 2,000 1,320 0.6600 0.660 0.660 0.670 0.660 0.660 2,000 0.6600 -4.35%
2018-10-19 0 0.690 0.640 0.690 0.640 0.690 10,000 6,600 0.6600 0.690 0.640 0.690 0.640 0.690 10,000 0.6600 4.55%
2018-10-18 0 0.660 0.650 0.680 0.650 0.660 40,000 26,380 0.6595 0.660 0.650 0.680 0.650 0.660 40,000 0.6595 0.00%
2018-10-16 0 0.660 0.660 0.690 0.650 0.660 220,000 144,120 0.6551 0.660 0.660 0.690 0.650 0.660 220,000 0.6551 -2.94%
2018-10-15 0 0.680 0.680 0.690 0.650 0.680 452,000 300,740 0.6654 0.680 0.680 0.690 0.650 0.680 452,000 0.6654 3.03%
2018-10-12 0 0.660 0.650 0.680 0.660 0.690 40,000 27,000 0.6750 0.660 0.650 0.680 0.660 0.690 40,000 0.6750 3.13%
2018-10-11 0 0.640 0.640 0.660 0.630 0.660 470,000 303,100 0.6449 0.640 0.640 0.660 0.630 0.660 470,000 0.6449 -1.54%
2018-10-10 0 0.650 0.650 0.670 0.650 0.680 160,000 106,000 0.6625 0.650 0.650 0.670 0.650 0.680 160,000 0.6625 0.00%
2018-10-09 0 0.650 0.650 0.680 0.650 0.680 604,000 396,620 0.6567 0.650 0.650 0.680 0.650 0.680 604,000 0.6567 3.17%
2018-10-08 0 0.630 0.630 0.650 0.630 0.630 118,000 74,340 0.6300 0.630 0.630 0.650 0.630 0.630 118,000 0.6300 1.61%
2018-10-05 0 0.620 0.620 0.650 0.620 0.630 600,000 372,900 0.6215 0.620 0.620 0.650 0.620 0.630 600,000 0.6215 -4.62%
2018-10-04 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2018-10-03 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.610 0.650 0.650 0.650 20,000 0.6500 0.00%
2018-10-02 0 0.650 0.610 0.660 0.590 0.650 542,000 332,660 0.6138 0.650 0.610 0.660 0.590 0.650 542,000 0.6138 6.56%
2018-09-28 0 0.610 0.610 0.620 0.600 0.610 52,000 31,460 0.6050 0.610 0.610 0.620 0.600 0.610 52,000 0.6050 -6.15%
2018-09-27 0 0.650 0.610 0.650 0.640 0.650 200,000 129,800 0.6490 0.650 0.610 0.650 0.640 0.650 200,000 0.6490 0.00%
2018-09-26 0 0.650 0.630 0.650 0.610 0.650 1,074,000 668,100 0.6221 0.650 0.630 0.650 0.610 0.650 1,074,000 0.6221 -5.80%
2018-09-24 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2018-09-21 0 0.690 0.640 0.690 0.620 0.690 220,000 141,500 0.6432 0.690 0.640 0.690 0.620 0.690 220,000 0.6432 7.81%
2018-09-20 0 0.640 0.640 0.650 0.640 0.640 18,000 11,520 0.6400 0.640 0.640 0.650 0.640 0.640 18,000 0.6400 -1.54%
2018-09-19 0 0.650 0.630 0.650 0.650 0.650 480,000 312,000 0.6500 0.650 0.630 0.650 0.650 0.650 480,000 0.6500 0.00%
2018-09-18 0 0.650 0.630 0.650 0.630 0.670 568,000 370,260 0.6519 0.650 0.630 0.650 0.630 0.670 568,000 0.6519 -5.80%
2018-09-17 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - -1.43%
2018-09-14 0 0.700 0.640 0.700 0.620 0.700 604,000 397,460 0.6580 0.700 0.640 0.700 0.620 0.700 604,000 0.6580 7.69%
2018-09-13 0 0.650 0.650 0.690 0.630 0.700 692,000 446,120 0.6447 0.650 0.650 0.690 0.630 0.700 692,000 0.6447 -1.52%
2018-09-12 0 0.660 0.650 0.660 0.650 0.710 630,000 423,040 0.6715 0.660 0.650 0.660 0.650 0.710 630,000 0.6715 -4.35%
2018-09-11 0 0.690 0.660 0.700 0.660 0.690 222,000 148,500 0.6689 0.690 0.660 0.700 0.660 0.690 222,000 0.6689 2.99%
2018-09-10 0 0.670 0.670 0.700 0.670 0.680 436,000 292,420 0.6707 0.670 0.670 0.700 0.670 0.680 436,000 0.6707 -8.22%
2018-09-07 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2018-09-06 0 0.730 0.670 0.730 0.650 0.730 238,000 158,200 0.6647 0.730 0.670 0.730 0.650 0.730 238,000 0.6647 10.61%
2018-09-05 0 0.660 0.650 0.720 0.650 0.700 278,000 183,800 0.6612 0.660 0.650 0.720 0.650 0.700 278,000 0.6612 -5.71%
2018-09-04 0 0.700 0.690 0.750 0.690 0.740 218,000 154,300 0.7078 0.700 0.690 0.750 0.690 0.740 218,000 0.7078 -4.11%
2018-09-03 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -3.95%
2018-08-31 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2018-08-30 0 0.760 0.700 0.770 - - 0 0 - 0.760 0.700 0.770 - - 0 - 0.00%
2018-08-29 0 0.760 0.700 0.760 0.700 0.760 356,000 252,540 0.7094 0.760 0.700 0.760 0.700 0.760 356,000 0.7094 4.11%
2018-08-28 0 0.730 0.700 0.770 0.700 0.730 618,000 440,540 0.7128 0.730 0.700 0.770 0.700 0.730 618,000 0.7128 0.00%
2018-08-27 0 0.730 0.730 0.770 0.730 0.760 10,000 7,360 0.7360 0.730 0.730 0.770 0.730 0.760 10,000 0.7360 -7.59%
2018-08-24 0 0.790 0.760 0.790 0.720 0.800 606,000 453,840 0.7489 0.790 0.760 0.790 0.720 0.800 606,000 0.7489 -1.25%
2018-08-23 0 0.800 0.740 0.800 0.800 0.810 76,000 61,400 0.8079 0.800 0.740 0.800 0.800 0.810 76,000 0.8079 1.27%
2018-08-22 0 0.790 0.710 0.800 - - 0 0 - 0.790 0.710 0.800 - - 0 - 0.00%
2018-08-21 0 0.790 0.740 0.790 0.750 0.790 156,000 118,900 0.7622 0.790 0.740 0.790 0.750 0.790 156,000 0.7622 3.95%
2018-08-20 0 0.760 0.690 0.770 0.750 0.770 106,000 80,080 0.7555 0.760 0.690 0.770 0.750 0.770 106,000 0.7555 1.33%
2018-08-17 0 0.750 0.750 0.770 0.750 0.750 192,000 144,000 0.7500 0.750 0.750 0.770 0.750 0.750 192,000 0.7500 4.17%
2018-08-16 0 0.720 0.700 0.740 0.610 0.730 1,228,000 831,100 0.6768 0.720 0.700 0.740 0.610 0.730 1,228,000 0.6768 -4.00%
2018-08-15 0 0.750 0.730 0.790 0.750 0.810 632,000 479,020 0.7579 0.750 0.730 0.790 0.750 0.810 632,000 0.7579 -12.79%
2018-08-14 0 0.860 0.820 0.860 0.800 0.890 7,450,000 6,412,640 0.8608 0.860 0.820 0.860 0.800 0.890 7,450,000 0.8608 7.50%
2018-08-13 0 0.800 0.780 0.820 0.800 0.800 50,000 40,000 0.8000 0.800 0.780 0.820 0.800 0.800 50,000 0.8000 1.27%
2018-08-10 0 0.790 0.790 0.840 0.790 0.800 58,000 46,320 0.7986 0.790 0.790 0.840 0.790 0.800 58,000 0.7986 -1.25%
2018-08-09 0 0.800 0.790 0.820 0.790 0.820 1,194,000 958,700 0.8029 0.800 0.790 0.820 0.790 0.820 1,194,000 0.8029 -3.61%
2018-08-08 0 0.830 0.830 0.860 0.830 0.860 184,000 154,200 0.8380 0.830 0.830 0.860 0.830 0.860 184,000 0.8380 0.00%
2018-08-07 0 0.830 0.820 0.860 0.800 0.890 852,000 712,120 0.8358 0.830 0.820 0.860 0.800 0.890 852,000 0.8358 -5.68%
2018-08-06 0 0.880 0.860 0.880 0.860 0.880 300,000 261,680 0.8723 0.880 0.860 0.880 0.860 0.880 300,000 0.8723 -1.12%
2018-08-03 0 0.890 0.850 0.890 0.850 0.890 170,000 146,560 0.8621 0.890 0.850 0.890 0.850 0.890 170,000 0.8621 1.14%
2018-08-02 0 0.880 0.850 0.880 0.830 0.900 922,000 780,500 0.8465 0.880 0.850 0.880 0.830 0.900 922,000 0.8465 -1.12%
2018-08-01 0 0.890 0.870 0.890 0.850 0.900 904,000 800,700 0.8857 0.890 0.870 0.890 0.850 0.900 904,000 0.8857 2.30%
2018-07-31 0 0.870 0.860 0.900 0.860 0.900 670,000 590,300 0.8810 0.870 0.860 0.900 0.860 0.900 670,000 0.8810 -3.33%
2018-07-30 0 0.900 0.870 0.900 0.880 0.930 560,000 499,700 0.8923 0.900 0.870 0.900 0.880 0.930 560,000 0.8923 0.00%
2018-07-27 0 0.900 0.890 0.900 0.840 0.940 3,132,000 2,812,060 0.8978 0.900 0.890 0.900 0.840 0.940 3,132,000 0.8978 5.88%
2018-07-26 0 0.850 0.840 0.850 0.820 0.860 1,242,000 1,048,860 0.8445 0.850 0.840 0.850 0.820 0.860 1,242,000 0.8445 1.19%
2018-07-25 0 0.840 0.840 0.870 0.810 0.870 1,580,000 1,330,580 0.8421 0.840 0.840 0.870 0.810 0.870 1,580,000 0.8421 -1.18%
2018-07-24 0 0.850 0.830 0.850 0.780 0.880 520,000 443,280 0.8525 0.850 0.830 0.850 0.780 0.880 520,000 0.8525 3.66%
2018-07-23 0 0.820 0.800 0.820 0.750 0.820 340,000 267,060 0.7855 0.820 0.800 0.820 0.750 0.820 340,000 0.7855 10.81%
2018-07-20 0 0.740 0.720 0.740 0.700 0.760 2,272,000 1,629,220 0.7171 0.740 0.720 0.740 0.700 0.760 2,272,000 0.7171 -2.63%
2018-07-19 0 0.760 0.750 0.770 0.760 0.800 1,822,000 1,412,000 0.7750 0.760 0.750 0.770 0.760 0.800 1,822,000 0.7750 -5.00%
2018-07-18 0 0.800 0.790 0.800 0.800 0.800 388,000 310,400 0.8000 0.800 0.790 0.800 0.800 0.800 388,000 0.8000 0.00%
2018-07-17 0 0.800 0.790 0.820 0.800 0.860 1,096,000 901,180 0.8222 0.800 0.790 0.820 0.800 0.860 1,096,000 0.8222 -3.61%
2018-07-16 0 0.830 0.820 0.830 0.800 0.840 2,646,000 2,179,000 0.8235 0.830 0.820 0.830 0.800 0.840 2,646,000 0.8235 0.00%
2018-07-13 0 0.830 0.800 0.830 0.790 0.880 3,586,000 2,986,380 0.8328 0.830 0.800 0.830 0.790 0.880 3,586,000 0.8328 -3.49%
2018-07-12 0 0.860 0.830 0.860 0.780 0.870 2,432,000 2,048,820 0.8424 0.860 0.830 0.860 0.780 0.870 2,432,000 0.8424 6.17%
2018-07-11 0 0.810 0.800 0.810 0.740 0.820 4,070,000 3,162,720 0.7771 0.810 0.800 0.810 0.740 0.820 4,070,000 0.7771 1.25%
2018-07-10 0 0.800 0.790 0.800 0.770 0.820 1,972,000 1,578,840 0.8006 0.800 0.790 0.800 0.770 0.820 1,972,000 0.8006 0.00%
2018-07-09 0 0.800 0.790 0.800 0.770 0.820 1,732,000 1,392,180 0.8038 0.800 0.790 0.800 0.770 0.820 1,732,000 0.8038 2.56%
2018-07-06 0 0.780 0.770 0.780 0.750 0.810 2,090,000 1,641,760 0.7855 0.780 0.770 0.780 0.750 0.810 2,090,000 0.7855 0.00%
2018-07-05 0 0.780 0.750 0.780 0.730 0.820 2,608,000 2,022,280 0.7754 0.780 0.750 0.780 0.730 0.820 2,608,000 0.7754 -1.27%
2018-07-04 0 0.790 0.780 0.800 0.750 0.830 1,968,000 1,577,420 0.8015 0.790 0.780 0.800 0.750 0.830 1,968,000 0.8015 -1.25%
2018-07-03 0 0.800 0.780 0.820 0.740 0.800 2,264,000 1,742,240 0.7695 0.800 0.780 0.820 0.740 0.800 2,264,000 0.7695 1.27%
2018-06-29 0 0.790 0.790 0.800 0.780 0.840 3,468,000 2,789,000 0.8042 0.790 0.790 0.800 0.780 0.840 3,468,000 0.8042 -1.25%
2018-06-28 0 0.800 0.790 0.800 0.790 0.900 3,094,000 2,663,760 0.8609 0.800 0.790 0.800 0.790 0.900 3,094,000 0.8609 0.00%
2018-06-27 0 0.800 0.780 0.800 0.780 0.880 5,850,000 4,815,500 0.8232 0.800 0.780 0.800 0.780 0.880 5,850,000 0.8232 0.00%
2018-06-26 0 0.800 0.800 0.810 0.790 0.850 2,200,000 1,801,220 0.8187 0.800 0.800 0.810 0.790 0.850 2,200,000 0.8187 -6.98%
2018-06-25 0 0.860 0.840 0.860 0.830 0.870 3,816,000 3,219,400 0.8437 0.860 0.840 0.860 0.830 0.870 3,816,000 0.8437 0.00%
2018-06-22 0 0.860 0.830 0.860 0.840 0.890 2,852,000 2,445,760 0.8576 0.860 0.830 0.860 0.840 0.890 2,852,000 0.8576 -3.37%
2018-06-21 0 0.890 0.870 0.900 0.870 0.900 1,816,000 1,605,100 0.8839 0.890 0.870 0.900 0.870 0.900 1,816,000 0.8839 0.00%
2018-06-20 0 0.890 0.870 0.890 0.860 0.910 2,208,000 1,954,180 0.8850 0.890 0.870 0.890 0.860 0.910 2,208,000 0.8850 -1.11%
2018-06-19 0 0.900 0.890 0.900 0.860 0.910 2,972,000 2,660,160 0.8951 0.900 0.890 0.900 0.860 0.910 2,972,000 0.8951 -1.10%
2018-06-15 0 0.910 0.900 0.920 0.860 0.930 3,380,000 3,052,080 0.9030 0.910 0.900 0.920 0.860 0.930 3,380,000 0.9030 -2.15%
2018-06-14 0 0.930 0.920 0.930 0.920 0.980 2,130,000 2,015,840 0.9464 0.930 0.920 0.930 0.920 0.980 2,130,000 0.9464 0.00%
2018-06-13 0 0.930 0.910 0.930 0.840 0.940 4,418,000 3,976,340 0.9000 0.930 0.910 0.930 0.840 0.940 4,418,000 0.9000 12.05%
2018-06-12 0 0.830 0.820 0.830 0.820 0.930 4,896,000 4,233,480 0.8647 0.830 0.820 0.830 0.820 0.930 4,896,000 0.8647 -10.75%
2018-06-11 0 0.930 0.910 0.930 0.760 0.940 12,862,000 10,992,580 0.8547 0.930 0.910 0.930 0.760 0.940 12,862,000 0.8547 25.68%
2018-06-08 0 0.740 0.730 0.740 0.720 0.770 1,910,000 1,443,760 0.7559 0.740 0.730 0.740 0.720 0.770 1,910,000 0.7559 -1.33%
2018-06-07 0 0.750 0.710 0.730 0.690 0.750 2,116,000 1,498,900 0.7084 0.750 0.710 0.730 0.690 0.750 2,116,000 0.7084 8.70%
2018-06-06 0 0.690 0.690 0.710 0.690 0.690 180,000 124,200 0.6900 0.690 0.690 0.710 0.690 0.690 180,000 0.6900 0.00%
2018-06-05 0 0.690 0.690 0.710 0.670 0.700 244,000 166,740 0.6834 0.690 0.690 0.710 0.670 0.700 244,000 0.6834 1.47%
2018-06-04 0 0.680 0.680 0.690 0.680 0.700 2,670,000 1,832,320 0.6863 0.680 0.680 0.690 0.680 0.700 2,670,000 0.6863 -2.86%
2018-06-01 0 0.700 0.680 0.700 0.680 0.700 1,702,000 1,173,460 0.6895 0.700 0.680 0.700 0.680 0.700 1,702,000 0.6895 0.00%
2018-05-31 0 0.700 0.700 0.710 0.650 0.710 3,912,000 2,647,680 0.6768 0.700 0.700 0.710 0.650 0.710 3,912,000 0.6768 1.45%
2018-05-30 0 0.690 0.680 0.700 0.680 0.690 404,000 278,720 0.6899 0.690 0.680 0.700 0.680 0.690 404,000 0.6899 0.00%
2018-05-29 0 0.690 0.680 0.700 0.680 0.690 684,000 465,360 0.6804 0.690 0.680 0.700 0.680 0.690 684,000 0.6804 -1.43%
2018-05-28 0 0.700 0.690 0.710 0.670 0.700 724,000 498,020 0.6879 0.700 0.690 0.710 0.670 0.700 724,000 0.6879 4.48%
2018-05-25 0 0.670 0.670 0.710 0.670 0.700 724,000 486,660 0.6722 0.670 0.670 0.710 0.670 0.700 724,000 0.6722 0.00%
2018-05-24 0 0.670 0.670 0.700 0.670 0.700 130,000 89,280 0.6868 0.670 0.670 0.700 0.670 0.700 130,000 0.6868 -4.29%
2018-05-23 0 0.700 0.660 0.700 0.650 0.700 144,000 99,800 0.6931 0.700 0.660 0.700 0.650 0.700 144,000 0.6931 0.00%
2018-05-21 0 0.700 0.700 0.710 0.700 0.710 254,000 177,900 0.7004 0.700 0.700 0.710 0.700 0.710 254,000 0.7004 -1.41%
2018-05-18 0 0.710 0.690 0.710 0.710 0.720 12,000 8,620 0.7183 0.710 0.690 0.710 0.710 0.720 12,000 0.7183 0.00%
2018-05-17 0 0.710 0.700 0.710 0.690 0.720 236,000 166,140 0.7040 0.710 0.700 0.710 0.690 0.720 236,000 0.7040 0.00%
2018-05-16 0 0.710 0.690 0.710 0.710 0.720 56,000 40,220 0.7182 0.710 0.690 0.710 0.710 0.720 56,000 0.7182 -1.39%
2018-05-15 0 0.720 0.710 0.720 0.650 0.720 1,314,000 892,960 0.6796 0.720 0.710 0.720 0.650 0.720 1,314,000 0.6796 5.88%
2018-05-14 0 0.680 0.660 0.680 0.630 0.680 674,000 451,400 0.6697 0.680 0.660 0.680 0.630 0.680 674,000 0.6697 0.00%
2018-05-11 0 0.680 0.640 0.700 0.600 0.680 336,000 210,720 0.6271 0.680 0.640 0.700 0.600 0.680 336,000 0.6271 9.68%
2018-05-10 0 0.620 0.620 0.630 0.610 0.630 330,000 205,520 0.6228 0.620 0.620 0.630 0.610 0.630 330,000 0.6228 3.33%
2018-05-09 0 0.600 0.600 0.620 0.590 0.600 28,000 16,760 0.5986 0.600 0.600 0.620 0.590 0.600 28,000 0.5986 -1.64%
2018-05-08 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2018-05-07 0 0.610 0.600 0.620 0.580 0.610 252,000 147,960 0.5871 0.610 0.600 0.620 0.580 0.610 252,000 0.5871 0.00%
2018-05-04 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2018-05-03 0 0.610 0.610 0.620 0.600 0.610 680,000 414,480 0.6095 0.610 0.610 0.620 0.600 0.610 680,000 0.6095 0.00%
2018-05-02 0 0.610 0.560 0.610 0.610 0.610 10,000 6,100 0.6100 0.610 0.560 0.610 0.610 0.610 10,000 0.6100 1.67%
2018-04-30 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2018-04-27 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2018-04-26 0 0.600 0.590 0.610 0.570 0.600 400,000 234,680 0.5867 0.600 0.590 0.610 0.570 0.600 400,000 0.5867 -3.23%
2018-04-25 0 0.620 0.590 0.620 0.620 0.630 116,000 72,080 0.6214 0.620 0.590 0.620 0.620 0.630 116,000 0.6214 -1.59%
2018-04-24 0 0.630 0.600 0.640 0.630 0.630 78,000 49,140 0.6300 0.630 0.600 0.640 0.630 0.630 78,000 0.6300 -1.56%
2018-04-23 0 0.640 0.600 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.600 0.640 0.640 0.640 2,000 0.6400 0.00%
2018-04-20 0 0.640 0.620 0.660 0.620 0.640 582,000 362,200 0.6223 0.640 0.620 0.660 0.620 0.640 582,000 0.6223 4.92%
2018-04-19 0 0.610 0.610 0.620 0.610 0.610 64,000 39,040 0.6100 0.610 0.610 0.620 0.610 0.610 64,000 0.6100 -1.61%
2018-04-18 0 0.620 0.600 0.650 0.600 0.620 296,000 179,840 0.6076 0.620 0.600 0.650 0.600 0.620 296,000 0.6076 1.64%
2018-04-17 0 0.610 0.590 0.620 0.610 0.610 26,000 15,860 0.6100 0.610 0.590 0.620 0.610 0.610 26,000 0.6100 0.00%
2018-04-16 0 0.610 0.600 0.610 0.580 0.610 320,000 192,600 0.6019 0.610 0.600 0.610 0.580 0.610 320,000 0.6019 0.00%
2018-04-13 0 0.610 0.580 0.610 0.600 0.610 68,000 41,380 0.6085 0.610 0.580 0.610 0.600 0.610 68,000 0.6085 1.67%
2018-04-12 0 0.600 0.590 0.610 0.600 0.600 114,000 68,400 0.6000 0.600 0.590 0.610 0.600 0.600 114,000 0.6000 1.69%
2018-04-11 0 0.590 0.590 0.610 0.590 0.590 40,000 23,600 0.5900 0.590 0.590 0.610 0.590 0.590 40,000 0.5900 3.51%
2018-04-10 0 0.570 0.550 0.600 0.570 0.570 40,000 22,800 0.5700 0.570 0.550 0.600 0.570 0.570 40,000 0.5700 1.79%
2018-04-09 0 0.560 0.540 0.610 0.560 0.560 100,000 56,000 0.5600 0.560 0.540 0.610 0.560 0.560 100,000 0.5600 0.00%
2018-04-06 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2018-04-04 0 0.560 0.540 0.590 0.560 0.560 198,000 110,880 0.5600 0.560 0.540 0.590 0.560 0.560 198,000 0.5600 0.00%
2018-04-03 0 0.560 0.550 0.600 0.560 0.560 318,000 178,080 0.5600 0.560 0.550 0.600 0.560 0.560 318,000 0.5600 0.00%
2018-03-29 0 0.560 0.560 0.600 0.550 0.550 18,000 9,900 0.5500 0.560 0.560 0.600 0.550 0.550 18,000 0.5500 0.00%
2018-03-28 0 0.560 0.560 0.600 0.560 0.580 120,000 68,820 0.5735 0.560 0.560 0.600 0.560 0.580 120,000 0.5735 -3.45%
2018-03-27 0 0.580 0.570 0.580 0.570 0.590 804,000 478,020 0.5946 0.580 0.570 0.580 0.570 0.590 804,000 0.5946 0.00%
2018-03-26 0 0.580 0.580 0.620 0.580 0.580 62,000 35,960 0.5800 0.580 0.580 0.620 0.580 0.580 62,000 0.5800 0.00%
2018-03-23 0 0.580 0.570 0.590 0.570 0.580 150,000 86,580 0.5772 0.580 0.570 0.590 0.570 0.580 150,000 0.5772 -1.69%
2018-03-22 0 0.590 0.590 0.600 0.570 0.590 170,000 98,300 0.5782 0.590 0.590 0.600 0.570 0.590 170,000 0.5782 -1.67%
2018-03-21 0 0.600 0.590 0.600 0.600 0.630 342,000 208,100 0.6085 0.600 0.590 0.600 0.600 0.630 342,000 0.6085 -1.64%
2018-03-20 0 0.610 0.590 0.620 0.570 0.610 250,000 149,500 0.5980 0.610 0.590 0.620 0.570 0.610 250,000 0.5980 3.39%
2018-03-19 0 0.590 0.590 0.600 0.590 0.630 1,372,000 835,340 0.6088 0.590 0.590 0.600 0.590 0.630 1,372,000 0.6088 -1.67%
2018-03-16 0 0.600 0.590 0.610 0.600 0.610 290,000 176,500 0.6086 0.600 0.590 0.610 0.600 0.610 290,000 0.6086 -1.64%
2018-03-15 0 0.610 0.600 0.610 0.580 0.610 924,000 553,180 0.5987 0.610 0.600 0.610 0.580 0.610 924,000 0.5987 5.17%
2018-03-14 0 0.580 0.570 0.580 0.550 0.600 1,742,000 980,460 0.5628 0.580 0.570 0.580 0.550 0.600 1,742,000 0.5628 -3.33%
2018-03-13 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.570 0.600 0.600 0.600 2,000 0.6000 0.00%
2018-03-12 0 0.600 0.600 0.610 0.600 0.610 746,000 452,040 0.6060 0.600 0.600 0.610 0.600 0.610 746,000 0.6060 0.00%
2018-03-09 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - -3.23%
2018-03-08 0 0.620 0.600 0.620 0.560 0.620 856,000 505,180 0.5902 0.620 0.600 0.620 0.560 0.620 856,000 0.5902 0.00%
2018-03-07 0 0.620 0.590 0.620 0.600 0.620 1,120,000 690,020 0.6161 0.620 0.590 0.620 0.600 0.620 1,120,000 0.6161 1.64%
2018-03-06 0 0.610 0.610 0.620 0.500 0.620 1,490,000 877,240 0.5888 0.610 0.610 0.620 0.500 0.620 1,490,000 0.5888 -3.17%
2018-03-05 0 0.630 0.620 0.630 0.630 0.650 328,000 207,040 0.6312 0.630 0.620 0.630 0.630 0.650 328,000 0.6312 -5.97%
2018-03-02 0 0.670 0.630 0.670 0.640 0.670 498,000 326,160 0.6549 0.670 0.630 0.670 0.640 0.670 498,000 0.6549 0.00%
2018-03-01 0 0.670 0.660 0.670 0.660 0.670 206,000 137,220 0.6661 0.670 0.660 0.670 0.660 0.670 206,000 0.6661 0.00%
2018-02-28 0 0.670 0.650 0.670 0.670 0.670 200,000 134,000 0.6700 0.670 0.650 0.670 0.670 0.670 200,000 0.6700 0.00%
2018-02-27 0 0.670 0.660 0.670 0.670 0.670 94,000 62,980 0.6700 0.670 0.660 0.670 0.670 0.670 94,000 0.6700 0.00%
2018-02-26 0 0.670 0.670 0.700 0.660 0.670 94,000 62,580 0.6657 0.670 0.670 0.700 0.660 0.670 94,000 0.6657 1.52%
2018-02-23 0 0.660 0.660 0.700 0.660 0.670 330,000 220,720 0.6688 0.660 0.660 0.700 0.660 0.670 330,000 0.6688 -4.35%
2018-02-22 0 0.690 0.690 0.700 0.670 0.690 90,000 61,500 0.6833 0.690 0.690 0.700 0.670 0.690 90,000 0.6833 -1.43%
2018-02-21 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2018-02-20 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2018-02-15 0 0.700 0.670 0.710 0.700 0.700 102,000 71,400 0.7000 0.700 0.670 0.710 0.700 0.700 102,000 0.7000 -1.41%
2018-02-14 0 0.710 0.680 0.710 0.690 0.720 80,000 56,100 0.7013 0.710 0.680 0.710 0.690 0.720 80,000 0.7013 4.41%
2018-02-13 0 0.680 0.670 0.690 0.660 0.680 104,000 70,660 0.6794 0.680 0.670 0.690 0.660 0.680 104,000 0.6794 0.00%
2018-02-12 0 0.680 0.670 0.700 0.660 0.680 212,000 141,160 0.6658 0.680 0.670 0.700 0.660 0.680 212,000 0.6658 3.03%
2018-02-09 0 0.660 0.660 0.680 0.660 0.660 878,000 579,480 0.6600 0.660 0.660 0.680 0.660 0.660 878,000 0.6600 -4.35%
2018-02-08 0 0.690 0.680 0.730 - - 0 0 - 0.690 0.680 0.730 - - 0 - 0.00%
2018-02-07 0 0.690 0.690 0.730 0.690 0.710 1,040,000 723,520 0.6957 0.690 0.690 0.730 0.690 0.710 1,040,000 0.6957 -1.43%
2018-02-06 0 0.700 0.680 0.710 0.670 0.700 426,000 294,300 0.6908 0.700 0.680 0.710 0.670 0.700 426,000 0.6908 -1.41%
2018-02-05 0 0.710 0.710 0.740 0.710 0.710 82,000 58,220 0.7100 0.710 0.710 0.740 0.710 0.710 82,000 0.7100 -2.74%
2018-02-02 0 0.730 0.710 0.740 0.690 0.730 474,000 334,840 0.7064 0.730 0.710 0.740 0.690 0.730 474,000 0.7064 1.39%
2018-02-01 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2018-01-31 0 0.720 0.720 0.740 0.720 0.730 970,000 702,540 0.7243 0.720 0.720 0.740 0.720 0.730 970,000 0.7243 0.00%
2018-01-30 0 0.720 0.720 0.730 0.710 0.720 12,000 8,620 0.7183 0.720 0.720 0.730 0.710 0.720 12,000 0.7183 -1.37%
2018-01-29 0 0.730 0.720 0.750 0.710 0.730 168,000 121,860 0.7254 0.730 0.720 0.750 0.710 0.730 168,000 0.7254 1.39%
2018-01-26 0 0.720 0.720 0.750 0.720 0.730 204,000 148,000 0.7255 0.720 0.720 0.750 0.720 0.730 204,000 0.7255 -2.70%
2018-01-25 0 0.740 0.740 0.750 0.730 0.740 120,000 87,800 0.7317 0.740 0.740 0.750 0.730 0.740 120,000 0.7317 0.00%
2018-01-24 0 0.740 0.740 0.750 0.730 0.740 716,000 527,800 0.7372 0.740 0.740 0.750 0.730 0.740 716,000 0.7372 1.37%
2018-01-23 0 0.730 0.730 0.740 0.720 0.730 224,000 162,640 0.7261 0.730 0.730 0.740 0.720 0.730 224,000 0.7261 0.00%
2018-01-22 0 0.730 0.730 0.740 0.720 0.740 356,000 260,300 0.7312 0.730 0.730 0.740 0.720 0.740 356,000 0.7312 1.39%
2018-01-19 0 0.720 0.720 0.750 0.720 0.730 2,432,000 1,757,580 0.7227 0.720 0.720 0.750 0.720 0.730 2,432,000 0.7227 0.00%
2018-01-18 0 0.720 0.720 0.750 0.720 0.750 1,062,000 775,480 0.7302 0.720 0.720 0.750 0.720 0.750 1,062,000 0.7302 -2.70%
2018-01-17 0 0.740 0.740 0.750 0.730 0.740 336,000 247,640 0.7370 0.740 0.740 0.750 0.730 0.740 336,000 0.7370 -2.63%
2018-01-16 0 0.760 0.750 0.760 0.730 0.770 492,000 370,300 0.7526 0.760 0.750 0.760 0.730 0.770 492,000 0.7526 2.70%
2018-01-15 0 0.740 0.740 0.760 0.730 0.740 456,000 335,780 0.7364 0.740 0.740 0.760 0.730 0.740 456,000 0.7364 0.00%
2018-01-12 0 0.740 0.730 0.770 0.730 0.770 768,000 562,640 0.7326 0.740 0.730 0.770 0.730 0.770 768,000 0.7326 0.00%
2018-01-11 0 0.740 0.770 0.780 0.730 0.740 378,000 276,620 0.7318 0.740 0.770 0.780 0.730 0.740 378,000 0.7318 1.37%
2018-01-10 0 0.730 0.700 0.740 0.690 0.730 348,000 247,460 0.7111 0.730 0.700 0.740 0.690 0.730 348,000 0.7111 4.29%
2018-01-09 0 0.700 0.700 0.730 0.700 0.720 86,000 61,100 0.7105 0.700 0.700 0.730 0.700 0.720 86,000 0.7105 -2.78%
2018-01-08 0 0.720 0.690 0.720 0.700 0.720 152,000 106,440 0.7003 0.720 0.690 0.720 0.700 0.720 152,000 0.7003 4.35%
2018-01-05 0 0.690 0.680 0.700 0.690 0.700 202,000 140,380 0.6950 0.690 0.680 0.700 0.690 0.700 202,000 0.6950 -1.43%
2018-01-04 0 0.700 0.690 0.700 0.700 0.700 430,000 301,000 0.7000 0.700 0.690 0.700 0.700 0.700 430,000 0.7000 1.45%
2018-01-03 0 0.690 0.680 0.690 0.660 0.700 472,000 323,500 0.6854 0.690 0.680 0.690 0.660 0.700 472,000 0.6854 -1.43%
2018-01-02 0 0.700 0.690 0.700 0.690 0.740 1,390,000 979,340 0.7046 0.700 0.690 0.700 0.690 0.740 1,390,000 0.7046 -5.41%
2017-12-29 0 0.740 0.730 0.740 0.730 0.740 172,000 126,260 0.7341 0.740 0.730 0.740 0.730 0.740 172,000 0.7341 2.78%
2017-12-28 0 0.720 0.700 0.760 0.710 0.720 780,000 558,840 0.7165 0.720 0.700 0.760 0.710 0.720 780,000 0.7165 1.41%
2017-12-27 0 0.710 0.710 0.720 0.710 0.710 276,000 195,960 0.7100 0.710 0.710 0.720 0.710 0.710 276,000 0.7100 -1.39%
2017-12-22 0 0.720 0.710 0.730 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2017-12-21 0 0.720 0.700 0.730 - - 0 0 - 0.720 0.700 0.730 - - 0 - 0.00%
2017-12-20 0 0.720 0.700 0.740 0.720 0.720 244,000 176,120 0.7218 0.720 0.700 0.740 0.720 0.720 244,000 0.7218 -1.37%
2017-12-19 0 0.730 0.720 0.740 - - 0 0 - 0.730 0.720 0.740 - - 0 - 0.00%
2017-12-18 0 0.730 0.720 0.750 0.720 0.730 260,000 189,340 0.7282 0.730 0.720 0.750 0.720 0.730 260,000 0.7282 0.00%
2017-12-15 0 0.730 0.720 0.730 - - 0 0 - 0.730 0.720 0.730 - - 0 - 0.00%
2017-12-14 0 0.730 0.720 0.730 0.730 0.730 50,000 36,500 0.7300 0.730 0.720 0.730 0.730 0.730 50,000 0.7300 0.00%
2017-12-13 0 0.730 0.730 0.740 0.700 0.730 166,000 116,900 0.7042 0.730 0.730 0.740 0.700 0.730 166,000 0.7042 -1.35%
2017-12-12 0 0.740 0.720 0.740 0.740 0.750 238,000 177,020 0.7438 0.740 0.720 0.740 0.740 0.750 238,000 0.7438 -1.33%
2017-12-11 0 0.750 0.740 0.750 0.750 0.760 398,000 299,140 0.7516 0.750 0.740 0.750 0.750 0.760 398,000 0.7516 0.00%
2017-12-08 0 0.750 0.710 0.760 0.740 0.750 400,000 298,800 0.7470 0.750 0.710 0.760 0.740 0.750 400,000 0.7470 0.00%
2017-12-07 0 0.750 0.730 0.750 0.730 0.750 106,000 79,300 0.7481 0.750 0.730 0.750 0.730 0.750 106,000 0.7481 4.17%
2017-12-06 0 0.720 0.720 0.750 0.720 0.730 174,000 127,000 0.7299 0.720 0.720 0.750 0.720 0.730 174,000 0.7299 0.00%
2017-12-05 0 0.720 0.720 0.740 0.720 0.730 238,000 171,860 0.7221 0.720 0.720 0.740 0.720 0.730 238,000 0.7221 1.41%
2017-12-04 0 0.710 0.710 0.730 0.690 0.720 186,000 129,600 0.6968 0.710 0.710 0.730 0.690 0.720 186,000 0.6968 -2.74%
2017-12-01 0 0.730 0.720 0.750 0.710 0.740 54,000 39,580 0.7330 0.730 0.720 0.750 0.710 0.740 54,000 0.7330 2.82%
2017-11-30 0 0.710 0.700 0.710 0.710 0.730 334,000 239,460 0.7169 0.710 0.700 0.710 0.710 0.730 334,000 0.7169 -4.05%
2017-11-29 0 0.740 0.730 0.740 0.710 0.780 524,000 380,140 0.7255 0.740 0.730 0.740 0.710 0.780 524,000 0.7255 -1.33%
2017-11-28 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2017-11-27 0 0.750 0.730 0.760 0.750 0.750 1,146,000 859,500 0.7500 0.750 0.730 0.760 0.750 0.750 1,146,000 0.7500 0.00%
2017-11-24 0 0.750 0.730 0.750 0.720 0.750 84,000 61,360 0.7305 0.750 0.730 0.750 0.720 0.750 84,000 0.7305 7.14%
2017-11-23 0 0.700 0.690 0.710 0.700 0.730 146,000 102,620 0.7029 0.700 0.690 0.710 0.700 0.730 146,000 0.7029 -5.41%
2017-11-22 0 0.740 0.700 0.740 0.700 0.750 704,000 504,980 0.7173 0.740 0.700 0.740 0.700 0.750 704,000 0.7173 0.00%
2017-11-21 0 0.740 0.710 0.760 0.740 0.740 100,000 74,000 0.7400 0.740 0.710 0.760 0.740 0.740 100,000 0.7400 0.00%
2017-11-20 0 0.740 0.740 0.750 0.720 0.740 216,000 158,360 0.7331 0.740 0.740 0.750 0.720 0.740 216,000 0.7331 4.23%
2017-11-17 0 0.710 0.700 0.710 0.710 0.760 532,000 391,340 0.7356 0.710 0.700 0.710 0.710 0.760 532,000 0.7356 -6.58%
2017-11-16 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2017-11-15 0 0.760 0.760 0.770 0.760 0.780 846,000 651,780 0.7704 0.760 0.760 0.770 0.760 0.780 846,000 0.7704 -1.30%
2017-11-14 0 0.770 0.760 0.770 0.750 0.800 1,368,000 1,062,960 0.7770 0.770 0.760 0.770 0.750 0.800 1,368,000 0.7770 2.67%
2017-11-13 0 0.750 0.750 0.780 0.750 0.750 308,000 231,000 0.7500 0.750 0.750 0.780 0.750 0.750 308,000 0.7500 -1.32%
2017-11-10 0 0.760 0.750 0.760 0.720 0.760 312,000 232,620 0.7456 0.760 0.750 0.760 0.720 0.760 312,000 0.7456 0.00%
2017-11-09 0 0.760 0.760 0.770 0.730 0.800 1,158,000 886,880 0.7659 0.760 0.760 0.770 0.730 0.800 1,158,000 0.7659 4.11%
2017-11-08 0 0.730 0.720 0.730 0.730 0.730 112,000 81,760 0.7300 0.730 0.720 0.730 0.730 0.730 112,000 0.7300 0.00%
2017-11-07 0 0.730 0.720 0.760 0.720 0.740 110,000 80,860 0.7351 0.730 0.720 0.760 0.720 0.740 110,000 0.7351 -1.35%
2017-11-06 0 0.740 0.710 0.740 0.710 0.740 216,000 158,360 0.7331 0.740 0.710 0.740 0.710 0.740 216,000 0.7331 0.00%
2017-11-03 0 0.740 0.720 0.740 0.720 0.750 108,000 79,960 0.7404 0.740 0.720 0.740 0.720 0.750 108,000 0.7404 -1.33%
2017-11-02 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2017-11-01 0 0.750 0.710 0.760 - - 0 0 - 0.750 0.710 0.760 - - 0 - 0.00%
2017-10-31 0 0.750 0.720 0.760 0.710 0.750 294,000 218,420 0.7429 0.750 0.720 0.760 0.710 0.750 294,000 0.7429 1.35%
2017-10-30 0 0.740 0.730 0.740 0.730 0.740 126,000 92,480 0.7340 0.740 0.730 0.740 0.730 0.740 126,000 0.7340 0.00%
2017-10-27 0 0.740 0.730 0.770 0.730 0.750 360,000 265,820 0.7384 0.740 0.730 0.770 0.730 0.750 360,000 0.7384 0.00%
2017-10-26 0 0.740 0.740 0.760 0.740 0.760 186,000 139,260 0.7487 0.740 0.740 0.760 0.740 0.760 186,000 0.7487 -2.63%
2017-10-25 0 0.760 0.730 0.790 - - 0 0 - 0.760 0.730 0.790 - - 0 - 0.00%
2017-10-24 0 0.760 0.730 0.770 0.760 0.760 20,000 15,200 0.7600 0.760 0.730 0.770 0.760 0.760 20,000 0.7600 0.00%
2017-10-23 0 0.760 0.730 0.790 0.730 0.760 482,000 358,620 0.7440 0.760 0.730 0.790 0.730 0.760 482,000 0.7440 1.33%
2017-10-20 0 0.750 0.740 0.750 0.740 0.790 202,000 150,520 0.7451 0.750 0.740 0.750 0.740 0.790 202,000 0.7451 2.74%
2017-10-19 0 0.730 0.720 0.750 0.710 0.760 336,000 246,440 0.7335 0.730 0.720 0.750 0.710 0.760 336,000 0.7335 -3.95%
2017-10-18 0 0.760 0.730 0.780 0.760 0.800 290,000 225,820 0.7787 0.760 0.730 0.780 0.760 0.800 290,000 0.7787 -2.56%
2017-10-17 0 0.780 0.750 0.780 0.740 0.780 292,000 217,420 0.7446 0.780 0.750 0.780 0.740 0.780 292,000 0.7446 11.43%
2017-10-16 0 0.700 0.700 0.780 0.700 0.720 368,000 258,200 0.7016 0.700 0.700 0.780 0.700 0.720 368,000 0.7016 -2.78%
2017-10-13 0 0.720 0.710 0.750 0.720 0.720 20,000 14,400 0.7200 0.720 0.710 0.750 0.720 0.720 20,000 0.7200 0.00%
2017-10-12 0 0.720 0.720 0.780 0.720 0.720 62,000 44,640 0.7200 0.720 0.720 0.780 0.720 0.720 62,000 0.7200 0.00%
2017-10-11 0 0.720 0.720 0.790 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.790 0.720 0.720 10,000 0.7200 0.00%
2017-10-10 0 0.720 0.720 0.780 0.720 0.730 308,000 221,840 0.7203 0.720 0.720 0.780 0.720 0.730 308,000 0.7203 -1.37%
2017-10-09 0 0.730 0.730 0.750 0.720 0.730 92,000 66,320 0.7209 0.730 0.730 0.750 0.720 0.730 92,000 0.7209 -2.67%
2017-10-06 0 0.750 0.730 0.790 - - 0 0 - 0.750 0.730 0.790 - - 0 - 0.00%
2017-10-04 0 0.750 0.750 0.790 0.750 0.750 10,000 7,500 0.7500 0.750 0.750 0.790 0.750 0.750 10,000 0.7500 0.00%
2017-10-03 0 0.750 0.730 0.790 - - 0 0 - 0.750 0.730 0.790 - - 0 - 0.00%
2017-09-29 0 0.750 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 0.750 0.750 0.780 0.750 0.750 10,000 0.7500 0.00%
2017-09-28 0 0.750 0.750 0.790 - - 0 0 - 0.750 0.750 0.790 - - 0 - 0.00%
2017-09-27 0 0.750 0.750 0.790 0.750 0.750 40,000 30,000 0.7500 0.750 0.750 0.790 0.750 0.750 40,000 0.7500 -1.32%
2017-09-26 0 0.760 0.750 0.790 - - 0 0 - 0.760 0.750 0.790 - - 0 - 0.00%
2017-09-25 0 0.760 0.740 0.790 - - 0 0 - 0.760 0.740 0.790 - - 0 - 0.00%
2017-09-22 0 0.760 0.760 0.790 0.750 0.770 200,000 150,660 0.7533 0.760 0.760 0.790 0.750 0.770 200,000 0.7533 -5.00%
2017-09-21 0 0.800 0.780 0.810 0.790 0.820 444,000 357,060 0.8042 0.800 0.780 0.810 0.790 0.820 444,000 0.8042 0.00%
2017-09-20 0 0.800 0.790 0.800 0.780 0.850 2,626,000 2,100,980 0.8001 0.800 0.790 0.800 0.780 0.850 2,626,000 0.8001 -4.76%
2017-09-19 0 0.840 0.810 0.840 0.740 0.840 3,206,000 2,552,940 0.7963 0.840 0.810 0.840 0.740 0.840 3,206,000 0.7963 20.00%
2017-09-18 0 0.700 0.700 0.730 0.700 0.740 187,400 132,964 0.7095 0.700 0.700 0.730 0.700 0.740 187,400 0.7095 0.00%
2017-09-15 0 0.700 0.700 0.720 0.700 0.730 102,000 73,160 0.7173 0.700 0.700 0.720 0.700 0.730 102,000 0.7173 -4.11%
2017-09-14 0 0.730 0.710 0.730 0.720 0.750 200,000 148,540 0.7427 0.730 0.710 0.730 0.720 0.750 200,000 0.7427 4.29%
2017-09-13 0 0.700 0.700 0.720 0.700 0.750 278,000 205,640 0.7397 0.700 0.700 0.720 0.700 0.750 278,000 0.7397 -5.41%
2017-09-12 0 0.740 0.720 0.750 0.700 0.740 180,000 126,800 0.7044 0.740 0.720 0.750 0.700 0.740 180,000 0.7044 0.00%
2017-09-11 0 0.740 0.720 0.740 0.720 0.740 364,000 264,720 0.7273 0.740 0.720 0.740 0.720 0.740 364,000 0.7273 0.00%
2017-09-08 0 0.740 0.740 0.750 0.740 0.740 154,000 113,960 0.7400 0.740 0.740 0.750 0.740 0.740 154,000 0.7400 4.23%
2017-09-07 0 0.710 0.710 0.730 0.690 0.720 184,000 131,820 0.7164 0.710 0.710 0.730 0.690 0.720 184,000 0.7164 -1.39%
2017-09-06 0 0.720 0.700 0.720 0.690 0.720 130,000 92,100 0.7085 0.720 0.700 0.720 0.690 0.720 130,000 0.7085 2.86%
2017-09-05 0 0.700 0.700 0.710 0.700 0.720 180,000 128,000 0.7111 0.700 0.700 0.710 0.700 0.720 180,000 0.7111 1.45%
2017-09-04 0 0.690 0.680 0.690 0.690 0.710 186,000 131,000 0.7043 0.690 0.680 0.690 0.690 0.710 186,000 0.7043 -4.17%
2017-09-01 0 0.720 0.710 0.750 0.700 0.720 428,000 302,760 0.7074 0.720 0.710 0.750 0.700 0.720 428,000 0.7074 0.00%
2017-08-31 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2017-08-30 0 0.720 0.680 0.750 0.720 0.720 200,000 144,000 0.7200 0.720 0.680 0.750 0.720 0.720 200,000 0.7200 -2.70%
2017-08-29 0 0.740 0.700 0.740 0.720 0.740 108,000 77,920 0.7215 0.740 0.700 0.740 0.720 0.740 108,000 0.7215 -1.33%
2017-08-28 0 0.750 0.740 0.750 0.740 0.750 64,000 47,380 0.7403 0.750 0.740 0.750 0.740 0.750 64,000 0.7403 0.00%
2017-08-25 0 0.750 0.690 0.750 0.700 0.750 174,000 121,900 0.7006 0.750 0.690 0.750 0.700 0.750 174,000 0.7006 7.14%
2017-08-24 0 0.700 0.690 0.740 - - 0 0 - 0.700 0.690 0.740 - - 0 - 0.00%
2017-08-22 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2017-08-21 0 0.700 0.680 0.730 0.680 0.700 134,000 93,400 0.6970 0.700 0.680 0.730 0.680 0.700 134,000 0.6970 2.94%
2017-08-18 0 0.680 0.680 0.690 0.680 0.680 400,000 272,000 0.6800 0.680 0.680 0.690 0.680 0.680 400,000 0.6800 0.00%
2017-08-17 0 0.680 0.680 0.690 0.680 0.690 60,000 40,940 0.6823 0.680 0.680 0.690 0.680 0.690 60,000 0.6823 -1.45%
2017-08-16 0 0.690 0.680 0.700 0.690 0.690 68,000 46,920 0.6900 0.690 0.680 0.700 0.690 0.690 68,000 0.6900 -1.43%
2017-08-15 0 0.700 0.680 0.730 0.660 0.700 90,000 60,880 0.6764 0.700 0.680 0.730 0.660 0.700 90,000 0.6764 0.00%
2017-08-14 0 0.700 0.670 0.760 - - 0 0 - 0.700 0.670 0.760 - - 0 - 0.00%
2017-08-11 0 0.700 0.700 0.760 - - 0 0 - 0.700 0.700 0.760 - - 0 - 0.00%
2017-08-10 0 0.700 0.700 0.780 0.700 0.720 312,000 221,060 0.7085 0.700 0.700 0.780 0.700 0.720 312,000 0.7085 -2.78%
2017-08-09 0 0.720 0.720 0.770 0.710 0.720 268,000 192,900 0.7198 0.720 0.720 0.770 0.710 0.720 268,000 0.7198 -1.37%
2017-08-08 0 0.730 0.720 0.740 0.730 0.730 120,000 87,600 0.7300 0.730 0.720 0.740 0.730 0.730 120,000 0.7300 -2.67%
2017-08-07 0 0.750 0.730 0.780 - - 0 0 - 0.750 0.730 0.780 - - 0 - 0.00%
2017-08-04 0 0.750 0.730 0.750 0.750 0.750 82,000 61,500 0.7500 0.750 0.730 0.750 0.750 0.750 82,000 0.7500 0.00%
2017-08-03 0 0.750 0.750 0.760 0.750 0.750 316,000 237,000 0.7500 0.750 0.750 0.760 0.750 0.750 316,000 0.7500 0.00%
2017-08-02 0 0.750 0.750 0.770 0.750 0.750 50,000 37,500 0.7500 0.750 0.750 0.770 0.750 0.750 50,000 0.7500 -2.60%
2017-08-01 0 0.770 0.760 0.770 0.770 0.770 90,000 69,300 0.7700 0.770 0.760 0.770 0.770 0.770 90,000 0.7700 0.00%
2017-07-31 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2017-07-28 0 0.770 0.770 0.780 0.770 0.770 10,000 7,700 0.7700 0.770 0.770 0.780 0.770 0.770 10,000 0.7700 -1.28%
2017-07-27 0 0.780 0.760 0.780 0.750 0.780 204,000 156,100 0.7652 0.780 0.760 0.780 0.750 0.780 204,000 0.7652 4.00%
2017-07-26 0 0.750 0.750 0.790 0.750 0.790 170,000 129,240 0.7602 0.750 0.750 0.790 0.750 0.790 170,000 0.7602 0.00%
2017-07-25 0 0.750 0.750 0.770 0.750 0.750 22,000 16,500 0.7500 0.750 0.750 0.770 0.750 0.750 22,000 0.7500 0.00%
2017-07-24 0 0.750 0.750 0.780 0.750 0.760 430,000 322,540 0.7501 0.750 0.750 0.780 0.750 0.760 430,000 0.7501 -3.85%
2017-07-21 0 0.780 0.760 0.780 0.780 0.790 560,000 437,800 0.7818 0.780 0.760 0.780 0.780 0.790 560,000 0.7818 1.30%
2017-07-20 0 0.770 0.770 0.790 0.770 0.780 224,000 174,480 0.7789 0.770 0.770 0.790 0.770 0.780 224,000 0.7789 0.00%
2017-07-19 0 0.770 0.770 0.790 0.760 0.780 1,066,000 820,220 0.7694 0.770 0.770 0.790 0.760 0.780 1,066,000 0.7694 -3.75%
2017-07-18 0 0.800 0.800 0.820 0.800 0.800 160,000 128,000 0.8000 0.800 0.800 0.820 0.800 0.800 160,000 0.8000 -2.44%
2017-07-17 0 0.820 0.770 0.820 0.770 0.820 70,000 54,600 0.7800 0.820 0.770 0.820 0.770 0.820 70,000 0.7800 1.23%
2017-07-14 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - -1.22%
2017-07-13 0 0.820 0.800 0.820 0.800 0.820 36,000 28,880 0.8022 0.820 0.800 0.820 0.800 0.820 36,000 0.8022 3.80%
2017-07-12 0 0.790 0.760 0.800 0.790 0.790 520,000 410,800 0.7900 0.790 0.760 0.800 0.790 0.790 520,000 0.7900 -1.25%
2017-07-11 0 0.800 0.790 0.800 0.790 0.800 200,000 159,620 0.7981 0.800 0.790 0.800 0.790 0.800 200,000 0.7981 0.00%
2017-07-10 0 0.800 0.800 0.810 0.780 0.820 128,000 103,260 0.8067 0.800 0.800 0.810 0.780 0.820 128,000 0.8067 2.56%
2017-07-07 0 0.780 0.780 0.790 - - 0 0 - 0.780 0.780 0.790 - - 0 - 1.30%
2017-07-06 0 0.770 0.770 0.780 0.770 0.770 30,000 23,100 0.7700 0.770 0.770 0.780 0.770 0.770 30,000 0.7700 -1.28%
2017-07-05 0 0.780 0.770 0.780 0.760 0.810 354,000 271,340 0.7665 0.780 0.770 0.780 0.760 0.810 354,000 0.7665 -2.50%
2017-07-04 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2017-07-03 0 0.800 0.770 0.830 0.800 0.830 1,104,000 892,180 0.8081 0.800 0.770 0.830 0.800 0.830 1,104,000 0.8081 1.27%
2017-06-30 0 0.790 0.790 0.840 0.790 0.790 10,000 7,900 0.7900 0.790 0.790 0.840 0.790 0.790 10,000 0.7900 -1.25%
2017-06-29 0 0.800 0.800 0.840 - - 80,000 63,200 0.7900 0.800 0.800 0.840 - - 80,000 0.7900 0.00%
2017-06-28 0 0.800 0.790 0.800 0.790 0.810 448,000 358,860 0.8010 0.800 0.790 0.800 0.790 0.810 448,000 0.8010 -1.23%
2017-06-27 0 0.810 0.810 0.830 0.800 0.810 420,000 339,920 0.8093 0.810 0.810 0.830 0.800 0.810 420,000 0.8093 2.53%
2017-06-26 0 0.790 0.790 0.810 0.760 0.820 604,000 475,120 0.7866 0.790 0.790 0.810 0.760 0.820 604,000 0.7866 -3.66%
2017-06-23 0 0.820 0.820 0.830 0.820 0.850 1,242,000 1,051,660 0.8467 0.820 0.820 0.830 0.820 0.850 1,242,000 0.8467 -3.53%
2017-06-22 0 0.850 0.830 0.850 0.820 0.850 398,000 334,740 0.8411 0.850 0.830 0.850 0.820 0.850 398,000 0.8411 -3.41%
2017-06-21 0 0.880 0.860 0.880 0.850 0.880 134,000 114,020 0.8509 0.880 0.860 0.880 0.850 0.880 134,000 0.8509 3.53%
2017-06-20 0 0.850 0.850 0.880 0.840 0.900 3,682,000 3,160,000 0.8582 0.850 0.850 0.880 0.840 0.900 3,682,000 0.8582 -3.41%
2017-06-19 0 0.880 0.870 0.900 0.860 0.900 1,396,000 1,227,580 0.8794 0.880 0.870 0.900 0.860 0.900 1,396,000 0.8794 4.76%
2017-06-16 0 0.840 0.830 0.850 0.830 0.840 278,000 233,400 0.8396 0.840 0.830 0.850 0.830 0.840 278,000 0.8396 1.20%
2017-06-15 0 0.830 0.830 0.850 - - 0 0 - 0.830 0.830 0.850 - - 0 - 0.00%
2017-06-14 0 0.830 0.810 0.850 0.810 0.840 246,000 203,340 0.8266 0.830 0.810 0.850 0.810 0.840 246,000 0.8266 2.47%
2017-06-13 0 0.810 0.810 0.830 0.800 0.830 102,000 84,600 0.8294 0.810 0.810 0.830 0.800 0.830 102,000 0.8294 -4.71%
2017-06-12 0 0.850 0.830 0.850 0.850 0.850 774,000 657,900 0.8500 0.850 0.830 0.850 0.850 0.850 774,000 0.8500 0.00%
2017-06-09 0 0.850 0.830 0.850 0.790 0.850 882,000 717,160 0.8131 0.850 0.830 0.850 0.790 0.850 882,000 0.8131 3.66%
2017-06-08 0 0.820 0.810 0.820 0.820 0.820 66,000 54,120 0.8200 0.820 0.810 0.820 0.820 0.820 66,000 0.8200 0.00%
2017-06-07 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - 0.00%
2017-06-06 0 0.820 0.820 0.830 0.820 0.840 640,000 531,360 0.8303 0.820 0.820 0.830 0.820 0.840 640,000 0.8303 1.23%
2017-06-05 0 0.810 0.800 0.810 0.800 0.810 24,000 19,240 0.8017 0.810 0.800 0.810 0.800 0.810 24,000 0.8017 0.00%
2017-06-02 0 0.810 0.800 0.840 0.810 0.900 674,000 548,380 0.8136 0.810 0.800 0.840 0.810 0.900 674,000 0.8136 0.00%
2017-06-01 0 0.810 0.800 0.810 0.790 0.810 642,000 516,240 0.8041 0.810 0.800 0.810 0.790 0.810 642,000 0.8041 5.19%
2017-05-31 0 0.770 0.770 0.800 0.760 0.810 434,000 342,080 0.7882 0.770 0.770 0.800 0.760 0.810 434,000 0.7882 -4.94%
2017-05-29 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - -1.22%
2017-05-26 0 0.820 0.810 0.820 0.820 0.820 240,000 196,800 0.8200 0.820 0.810 0.820 0.820 0.820 240,000 0.8200 1.23%
2017-05-25 0 0.810 0.800 0.820 0.800 0.820 378,000 308,640 0.8165 0.810 0.800 0.820 0.800 0.820 378,000 0.8165 1.25%
2017-05-24 0 0.800 0.760 0.810 0.800 0.800 60,000 48,000 0.8000 0.800 0.760 0.810 0.800 0.800 60,000 0.8000 -1.23%
2017-05-23 0 0.810 0.790 0.830 0.800 0.810 370,000 298,000 0.8054 0.810 0.790 0.830 0.800 0.810 370,000 0.8054 0.00%
2017-05-22 0 0.810 0.780 0.810 0.810 0.810 324,000 262,440 0.8100 0.810 0.780 0.810 0.810 0.810 324,000 0.8100 0.00%
2017-05-19 0 0.810 0.800 0.810 0.780 0.810 1,378,000 1,108,880 0.8047 0.810 0.800 0.810 0.780 0.810 1,378,000 0.8047 2.53%
2017-05-18 0 0.790 0.780 0.790 0.780 0.790 230,000 180,820 0.7862 0.790 0.780 0.790 0.780 0.790 230,000 0.7862 1.28%
2017-05-17 0 0.780 0.760 0.780 0.720 0.780 256,000 187,520 0.7325 0.780 0.760 0.780 0.720 0.780 256,000 0.7325 2.63%
2017-05-16 0 0.760 0.730 0.760 0.760 0.760 14,000 10,640 0.7600 0.760 0.730 0.760 0.760 0.760 14,000 0.7600 0.00%
2017-05-15 0 0.760 0.760 0.780 0.760 0.760 62,000 47,120 0.7600 0.760 0.760 0.780 0.760 0.760 62,000 0.7600 0.00%
2017-05-12 0 0.760 0.760 0.780 0.750 0.750 96,000 72,000 0.7500 0.760 0.760 0.780 0.750 0.750 96,000 0.7500 -2.56%
2017-05-11 0 0.780 0.750 0.780 0.780 0.790 74,000 57,960 0.7832 0.780 0.750 0.780 0.780 0.790 74,000 0.7832 -1.27%
2017-05-10 0 0.790 0.790 0.800 0.780 0.800 54,000 42,920 0.7948 0.790 0.790 0.800 0.780 0.800 54,000 0.7948 -1.25%
2017-05-09 0 0.800 0.800 0.810 0.800 0.800 96,000 76,800 0.8000 0.800 0.800 0.810 0.800 0.800 96,000 0.8000 0.00%
2017-05-08 0 0.800 0.800 0.810 0.800 0.800 192,000 153,600 0.8000 0.800 0.800 0.810 0.800 0.800 192,000 0.8000 1.27%
2017-05-05 0 0.790 0.780 0.790 0.790 0.820 1,700,000 1,365,660 0.8033 0.790 0.780 0.790 0.790 0.820 1,700,000 0.8033 0.00%
2017-05-04 0 0.790 0.780 0.790 0.750 0.840 1,278,000 1,021,400 0.7992 0.790 0.780 0.790 0.750 0.840 1,278,000 0.7992 3.95%
2017-05-02 0 0.760 0.770 0.780 0.760 0.800 2,190,000 1,687,200 0.7704 0.760 0.770 0.780 0.760 0.800 2,190,000 0.7704 2.70%
2017-04-28 0 0.740 0.740 0.760 0.720 0.760 1,250,000 934,800 0.7478 0.740 0.740 0.760 0.720 0.760 1,250,000 0.7478 -3.90%
2017-04-27 0 0.770 0.770 0.780 0.760 0.800 426,000 326,220 0.7658 0.770 0.770 0.780 0.760 0.800 426,000 0.7658 -3.75%
2017-04-26 0 0.800 0.790 0.800 0.750 0.800 1,902,000 1,472,020 0.7739 0.800 0.790 0.800 0.750 0.800 1,902,000 0.7739 3.90%
2017-04-25 0 0.770 0.760 0.770 0.750 0.840 570,000 440,480 0.7728 0.770 0.760 0.770 0.750 0.840 570,000 0.7728 4.05%
2017-04-24 0 0.740 0.740 0.750 0.720 0.750 2,504,000 1,839,360 0.7346 0.740 0.740 0.750 0.720 0.750 2,504,000 0.7346 2.78%
2017-04-21 0 0.720 0.710 0.720 0.700 0.720 874,000 622,320 0.7120 0.720 0.710 0.720 0.700 0.720 874,000 0.7120 0.00%
2017-04-20 0 0.720 0.720 0.730 0.720 0.720 182,000 131,040 0.7200 0.720 0.720 0.730 0.720 0.720 182,000 0.7200 0.00%
2017-04-19 0 0.720 0.700 0.720 0.690 0.720 472,000 333,680 0.7069 0.720 0.700 0.720 0.690 0.720 472,000 0.7069 1.41%
2017-04-18 0 0.710 0.700 0.710 0.690 0.710 528,000 369,640 0.7001 0.710 0.700 0.710 0.690 0.710 528,000 0.7001 1.43%
2017-04-13 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2017-04-12 0 0.700 0.690 0.700 0.700 0.710 170,000 119,660 0.7039 0.700 0.690 0.700 0.700 0.710 170,000 0.7039 0.00%
2017-04-11 0 0.700 0.690 0.710 0.700 0.720 1,098,000 769,900 0.7012 0.700 0.690 0.710 0.700 0.720 1,098,000 0.7012 -2.78%
2017-04-10 0 0.720 0.710 0.720 0.720 0.730 182,000 131,380 0.7219 0.720 0.710 0.720 0.720 0.730 182,000 0.7219 -2.70%
2017-04-07 0 0.740 0.710 0.740 0.700 0.740 708,000 503,800 0.7116 0.740 0.710 0.740 0.700 0.740 708,000 0.7116 2.78%
2017-04-06 0 0.720 0.700 0.720 0.700 0.720 296,000 210,800 0.7122 0.720 0.700 0.720 0.700 0.720 296,000 0.7122 0.00%
2017-04-05 0 0.720 0.700 0.720 0.700 0.720 178,000 126,920 0.7130 0.720 0.700 0.720 0.700 0.720 178,000 0.7130 0.00%
2017-04-03 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2017-03-31 0 0.720 0.720 0.730 0.720 0.740 230,000 169,960 0.7390 0.720 0.720 0.730 0.720 0.740 230,000 0.7390 -2.70%
2017-03-30 0 0.740 0.730 0.740 0.720 0.740 182,000 132,060 0.7256 0.740 0.730 0.740 0.720 0.740 182,000 0.7256 2.78%
2017-03-29 0 0.720 0.720 0.730 0.680 0.750 1,146,000 827,140 0.7218 0.720 0.720 0.730 0.680 0.750 1,146,000 0.7218 2.86%
2017-03-28 0 0.700 0.690 0.710 0.690 0.700 444,000 309,580 0.6973 0.700 0.690 0.710 0.690 0.700 444,000 0.6973 -1.41%
2017-03-27 0 0.710 0.700 0.710 0.700 0.710 70,000 49,300 0.7043 0.710 0.700 0.710 0.700 0.710 70,000 0.7043 1.43%
2017-03-24 0 0.700 0.700 0.710 0.700 0.720 634,000 448,160 0.7069 0.700 0.700 0.710 0.700 0.720 634,000 0.7069 -1.41%
2017-03-23 0 0.710 0.700 0.710 0.700 0.720 510,000 361,720 0.7093 0.710 0.700 0.710 0.700 0.720 510,000 0.7093 0.00%
2017-03-22 0 0.710 0.700 0.710 0.700 0.720 364,000 257,900 0.7085 0.710 0.700 0.710 0.700 0.720 364,000 0.7085 0.00%
2017-03-21 0 0.710 0.700 0.710 0.700 0.710 158,000 111,020 0.7027 0.710 0.700 0.710 0.700 0.710 158,000 0.7027 1.43%
2017-03-20 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2017-03-17 0 0.700 0.700 0.730 0.700 0.720 346,000 248,660 0.7187 0.700 0.700 0.730 0.700 0.720 346,000 0.7187 0.00%
2017-03-16 0 0.700 0.700 0.710 0.700 0.700 40,000 28,000 0.7000 0.700 0.700 0.710 0.700 0.700 40,000 0.7000 -2.78%
2017-03-15 0 0.720 0.710 0.720 0.710 0.720 196,000 140,860 0.7187 0.720 0.710 0.720 0.710 0.720 196,000 0.7187 2.86%
2017-03-14 0 0.700 0.700 0.710 0.700 0.730 634,000 449,200 0.7085 0.700 0.700 0.710 0.700 0.730 634,000 0.7085 -2.78%
2017-03-13 0 0.720 0.720 0.730 0.700 0.730 616,000 437,120 0.7096 0.720 0.720 0.730 0.700 0.730 616,000 0.7096 -1.37%
2017-03-10 0 0.730 0.720 0.740 0.690 0.730 1,144,000 830,680 0.7261 0.730 0.720 0.740 0.690 0.730 1,144,000 0.7261 4.29%
2017-03-09 0 0.700 0.700 0.720 0.700 0.730 300,000 215,280 0.7176 0.700 0.700 0.720 0.700 0.730 300,000 0.7176 -4.11%
2017-03-08 0 0.730 0.730 0.740 0.730 0.730 56,000 40,880 0.7300 0.730 0.730 0.740 0.730 0.730 56,000 0.7300 -1.35%
2017-03-07 0 0.740 0.730 0.740 0.720 0.750 682,000 502,800 0.7372 0.740 0.730 0.740 0.720 0.750 682,000 0.7372 2.78%
2017-03-06 0 0.720 0.700 0.730 0.720 0.730 476,000 344,660 0.7241 0.720 0.700 0.730 0.720 0.730 476,000 0.7241 -1.37%
2017-03-03 0 0.730 0.710 0.740 0.710 0.740 708,000 519,980 0.7344 0.730 0.710 0.740 0.710 0.740 708,000 0.7344 1.39%
2017-03-02 0 0.720 0.700 0.730 0.610 0.720 1,385,000 946,260 0.6832 0.720 0.700 0.730 0.610 0.720 1,385,000 0.6832 -2.70%
2017-03-01 0 0.740 0.710 0.740 0.740 0.740 48,000 35,520 0.7400 0.740 0.710 0.740 0.740 0.740 48,000 0.7400 0.00%
2017-02-28 0 0.740 0.730 0.740 0.740 0.750 292,000 217,720 0.7456 0.740 0.730 0.740 0.740 0.750 292,000 0.7456 0.00%
2017-02-27 0 0.740 0.720 0.740 0.700 0.740 218,000 156,880 0.7196 0.740 0.720 0.740 0.700 0.740 218,000 0.7196 4.23%
2017-02-24 0 0.710 0.700 0.720 0.700 0.710 214,000 151,540 0.7081 0.710 0.700 0.720 0.700 0.710 214,000 0.7081 2.90%
2017-02-23 0 0.690 0.670 0.700 0.690 0.690 430,000 296,700 0.6900 0.690 0.670 0.700 0.690 0.690 430,000 0.6900 0.00%
2017-02-22 0 0.690 0.690 0.700 0.690 0.690 74,000 51,060 0.6900 0.690 0.690 0.700 0.690 0.690 74,000 0.6900 0.00%
2017-02-21 0 0.690 0.690 0.700 0.660 0.700 1,646,000 1,111,040 0.6750 0.690 0.690 0.700 0.660 0.700 1,646,000 0.6750 -1.43%
2017-02-20 0 0.700 0.670 0.700 0.660 0.700 458,000 311,880 0.6810 0.700 0.670 0.700 0.660 0.700 458,000 0.6810 0.00%
2017-02-17 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2017-02-16 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2017-02-15 0 0.700 0.680 0.700 0.670 0.710 1,390,000 970,700 0.6983 0.700 0.680 0.700 0.670 0.710 1,390,000 0.6983 2.94%
2017-02-14 0 0.680 0.680 0.710 0.680 0.680 90,000 61,200 0.6800 0.680 0.680 0.710 0.680 0.680 90,000 0.6800 0.00%
2017-02-13 0 0.680 0.680 0.690 0.670 0.710 1,110,000 772,920 0.6963 0.680 0.680 0.690 0.670 0.710 1,110,000 0.6963 -2.86%
2017-02-10 0 0.700 0.680 0.720 0.700 0.700 466,000 326,200 0.7000 0.700 0.680 0.720 0.700 0.700 466,000 0.7000 1.45%
2017-02-09 0 0.690 0.690 0.700 0.670 0.690 124,000 84,680 0.6829 0.690 0.690 0.700 0.670 0.690 124,000 0.6829 -1.43%
2017-02-08 0 0.700 0.700 0.720 0.700 0.700 140,000 98,000 0.7000 0.700 0.700 0.720 0.700 0.700 140,000 0.7000 0.00%
2017-02-07 0 0.700 0.680 0.710 0.660 0.700 274,000 191,640 0.6994 0.700 0.680 0.710 0.660 0.700 274,000 0.6994 1.45%
2017-02-06 0 0.690 0.660 0.710 0.690 0.700 96,000 67,100 0.6990 0.690 0.660 0.710 0.690 0.700 96,000 0.6990 -1.43%
2017-02-03 0 0.700 0.670 0.700 0.660 0.700 120,000 82,280 0.6857 0.700 0.670 0.700 0.660 0.700 120,000 0.6857 0.00%
2017-02-02 0 0.700 0.680 0.710 0.700 0.700 50,000 35,000 0.7000 0.700 0.680 0.710 0.700 0.700 50,000 0.7000 0.00%
2017-02-01 0 0.700 0.660 0.700 0.700 0.700 110,000 77,000 0.7000 0.700 0.660 0.700 0.700 0.700 110,000 0.7000 1.45%
2017-01-27 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2017-01-26 0 0.690 0.690 0.700 0.690 0.690 10,000 6,900 0.6900 0.690 0.690 0.700 0.690 0.690 10,000 0.6900 -1.43%
2017-01-25 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2017-01-24 0 0.700 0.680 0.720 0.700 0.700 60,000 42,000 0.7000 0.700 0.680 0.720 0.700 0.700 60,000 0.7000 2.94%
2017-01-23 0 0.680 0.680 0.720 0.600 0.700 260,000 172,320 0.6628 0.680 0.680 0.720 0.600 0.700 260,000 0.6628 0.00%
2017-01-20 0 0.680 0.670 0.680 0.680 0.750 56,000 39,400 0.7036 0.680 0.670 0.680 0.680 0.750 56,000 0.7036 -5.56%
2017-01-19 0 0.720 0.670 0.720 0.710 0.720 24,000 16,840 0.7017 0.720 0.670 0.720 0.710 0.720 24,000 0.7017 9.09%
2017-01-18 0 0.660 0.660 0.700 0.630 0.720 62,000 41,360 0.6671 0.660 0.660 0.700 0.630 0.720 62,000 0.6671 -4.35%
2017-01-17 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2017-01-16 0 0.690 0.670 0.700 0.650 0.690 508,000 340,500 0.6703 0.690 0.670 0.700 0.650 0.690 508,000 0.6703 -1.43%
2017-01-13 0 0.700 0.690 0.700 0.700 0.720 290,000 203,960 0.7033 0.700 0.690 0.700 0.700 0.720 290,000 0.7033 -2.78%
2017-01-12 0 0.720 0.700 0.720 0.700 0.720 50,000 35,600 0.7120 0.720 0.700 0.720 0.700 0.720 50,000 0.7120 0.00%
2017-01-11 0 0.720 0.700 0.720 0.720 0.720 8,000 5,760 0.7200 0.720 0.700 0.720 0.720 0.720 8,000 0.7200 0.00%
2017-01-10 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2017-01-09 0 0.720 0.700 0.720 0.720 0.720 126,000 90,720 0.7200 0.720 0.700 0.720 0.720 0.720 126,000 0.7200 2.86%
2017-01-06 0 0.700 0.700 0.710 - - 0 0 - 0.700 0.700 0.710 - - 0 - 2.94%
2017-01-05 0 0.680 0.670 0.720 - - 0 0 - 0.680 0.670 0.720 - - 0 - 0.00%
2017-01-04 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2017-01-03 0 0.680 0.680 0.710 0.680 0.680 600,000 408,000 0.6800 0.680 0.680 0.710 0.680 0.680 600,000 0.6800 0.00%
2016-12-30 0 0.680 0.680 0.700 0.620 0.680 38,000 25,100 0.6605 0.680 0.680 0.700 0.620 0.680 38,000 0.6605 -2.86%
2016-12-29 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2016-12-28 0 0.700 0.700 0.720 0.700 0.700 132,000 92,400 0.7000 0.700 0.700 0.720 0.700 0.700 132,000 0.7000 0.00%
2016-12-23 0 0.700 0.690 0.710 0.700 0.700 162,000 113,400 0.7000 0.700 0.690 0.710 0.700 0.700 162,000 0.7000 -1.41%
2016-12-22 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2016-12-21 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - -1.39%
2016-12-20 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2016-12-19 0 0.720 0.680 0.730 - - 0 0 - 0.720 0.680 0.730 - - 0 - 0.00%
2016-12-16 0 0.720 0.660 0.730 0.720 0.720 42,000 30,240 0.7200 0.720 0.660 0.730 0.720 0.720 42,000 0.7200 1.41%
2016-12-15 0 0.710 0.680 0.720 - - 0 0 - 0.710 0.680 0.720 - - 0 - 0.00%
2016-12-14 0 0.710 0.680 0.740 0.670 0.710 60,000 40,440 0.6740 0.710 0.680 0.740 0.670 0.710 60,000 0.6740 7.58%
2016-12-13 0 0.660 0.660 0.730 0.650 0.650 6,000 3,900 0.6500 0.660 0.660 0.730 0.650 0.650 6,000 0.6500 -5.71%
2016-12-12 0 0.700 0.690 0.700 0.690 0.700 114,000 78,960 0.6926 0.700 0.690 0.700 0.690 0.700 114,000 0.6926 -2.78%
2016-12-09 0 0.720 0.700 0.720 0.720 0.720 272,000 195,840 0.7200 0.720 0.700 0.720 0.720 0.720 272,000 0.7200 2.86%
2016-12-08 0 0.700 0.680 0.710 0.680 0.720 1,104,000 761,400 0.6897 0.700 0.680 0.710 0.680 0.720 1,104,000 0.6897 -2.78%
2016-12-07 0 0.720 0.690 0.720 0.720 0.720 50,000 36,000 0.7200 0.720 0.690 0.720 0.720 0.720 50,000 0.7200 4.35%
2016-12-06 0 0.690 0.690 0.740 0.680 0.690 6,000 4,120 0.6867 0.690 0.690 0.740 0.680 0.690 6,000 0.6867 -1.43%
2016-12-05 0 0.700 0.700 0.760 0.700 0.720 240,000 168,240 0.7010 0.700 0.700 0.760 0.700 0.720 240,000 0.7010 -1.41%
2016-12-02 0 0.710 0.710 0.720 0.700 0.720 78,000 55,740 0.7146 0.710 0.710 0.720 0.700 0.720 78,000 0.7146 -1.39%
2016-12-01 0 0.720 0.720 0.740 0.720 0.720 128,000 92,160 0.7200 0.720 0.720 0.740 0.720 0.720 128,000 0.7200 -4.00%
2016-11-30 0 0.750 0.710 0.750 0.700 0.750 256,000 186,000 0.7266 0.750 0.710 0.750 0.700 0.750 256,000 0.7266 7.14%
2016-11-29 0 0.700 0.700 0.710 0.690 0.710 596,000 417,000 0.6997 0.700 0.700 0.710 0.690 0.710 596,000 0.6997 0.00%
2016-11-28 0 0.700 0.700 0.760 0.700 0.700 28,000 19,600 0.7000 0.700 0.700 0.760 0.700 0.700 28,000 0.7000 0.00%
2016-11-25 0 0.700 0.680 0.710 0.700 0.700 90,000 63,000 0.7000 0.700 0.680 0.710 0.700 0.700 90,000 0.7000 -1.41%
2016-11-24 0 0.710 0.700 0.720 0.710 0.710 82,000 57,920 0.7063 0.710 0.700 0.720 0.710 0.710 82,000 0.7063 -1.39%
2016-11-23 0 0.720 0.700 0.720 0.720 0.730 136,000 98,720 0.7259 0.720 0.700 0.720 0.720 0.730 136,000 0.7259 -1.37%
2016-11-22 0 0.730 0.720 0.730 0.720 0.730 200,000 145,000 0.7250 0.730 0.720 0.730 0.720 0.730 200,000 0.7250 1.39%
2016-11-21 0 0.720 0.720 0.730 0.720 0.720 2,000 1,440 0.7200 0.720 0.720 0.730 0.720 0.720 2,000 0.7200 -2.70%
2016-11-18 0 0.740 0.720 0.780 0.720 0.740 350,000 255,000 0.7286 0.740 0.720 0.780 0.720 0.740 350,000 0.7286 0.00%
2016-11-17 0 0.740 0.730 0.740 0.730 0.740 60,000 44,300 0.7383 0.740 0.730 0.740 0.730 0.740 60,000 0.7383 1.37%
2016-11-16 0 0.730 0.730 0.760 0.720 0.730 530,000 385,400 0.7272 0.730 0.730 0.760 0.720 0.730 530,000 0.7272 1.39%
2016-11-15 0 0.720 0.720 0.730 0.720 0.720 166,000 119,520 0.7200 0.720 0.720 0.730 0.720 0.720 166,000 0.7200 0.00%
2016-11-14 0 0.720 0.720 0.730 0.720 0.740 606,000 441,300 0.7282 0.720 0.720 0.730 0.720 0.740 606,000 0.7282 0.00%
2016-11-11 0 0.720 0.720 0.770 0.720 0.720 2,000 1,440 0.7200 0.720 0.720 0.770 0.720 0.720 2,000 0.7200 0.00%
2016-11-10 0 0.720 0.720 0.750 0.720 0.720 2,000 1,440 0.7200 0.720 0.720 0.750 0.720 0.720 2,000 0.7200 1.41%
2016-11-09 0 0.710 0.710 0.740 0.700 0.710 1,662,000 1,163,520 0.7001 0.710 0.710 0.740 0.700 0.710 1,662,000 0.7001 -1.39%
2016-11-08 0 0.720 0.710 0.720 0.720 0.790 192,000 138,380 0.7207 0.720 0.710 0.720 0.720 0.790 192,000 0.7207 -2.70%
2016-11-07 0 0.740 0.690 0.790 0.740 0.740 200,000 148,000 0.7400 0.740 0.690 0.790 0.740 0.740 200,000 0.7400 -1.33%
2016-11-04 0 0.750 0.750 0.780 0.740 0.750 368,000 275,800 0.7495 0.750 0.750 0.780 0.740 0.750 368,000 0.7495 1.35%
2016-11-03 0 0.740 0.740 0.750 0.740 0.750 544,000 407,560 0.7492 0.740 0.740 0.750 0.740 0.750 544,000 0.7492 -3.90%
2016-11-02 0 0.770 0.740 0.780 0.770 0.770 20,000 15,400 0.7700 0.770 0.740 0.780 0.770 0.770 20,000 0.7700 1.32%
2016-11-01 0 0.760 0.740 0.760 0.760 0.760 100,000 76,000 0.7600 0.760 0.740 0.760 0.760 0.760 100,000 0.7600 4.11%
2016-10-31 0 0.730 0.730 0.750 0.720 0.720 500,000 360,000 0.7200 0.730 0.730 0.750 0.720 0.720 500,000 0.7200 -1.35%
2016-10-28 0 0.740 0.740 0.780 0.740 0.740 120,000 90,800 0.7567 0.740 0.740 0.780 0.740 0.740 120,000 0.7567 -5.13%
2016-10-27 0 0.780 0.740 0.780 0.780 0.780 30,000 23,400 0.7800 0.780 0.740 0.780 0.780 0.780 30,000 0.7800 1.30%
2016-10-26 0 0.770 0.770 0.780 0.770 0.780 240,000 185,200 0.7717 0.770 0.770 0.780 0.770 0.780 240,000 0.7717 0.00%
2016-10-25 0 0.770 0.760 0.770 0.770 0.770 1,460,000 1,124,200 0.7700 0.770 0.760 0.770 0.770 0.770 1,460,000 0.7700 -1.28%
2016-10-24 0 0.780 0.770 0.780 0.770 0.790 570,000 444,200 0.7793 0.780 0.770 0.780 0.770 0.790 570,000 0.7793 1.30%
2016-10-20 0 0.770 0.760 0.800 0.770 0.770 20,000 15,400 0.7700 0.770 0.760 0.800 0.770 0.770 20,000 0.7700 1.32%
2016-10-19 0 0.760 0.760 0.790 0.760 0.760 170,000 129,200 0.7600 0.760 0.760 0.790 0.760 0.760 170,000 0.7600 0.00%
2016-10-18 0 0.760 0.760 0.790 0.750 0.790 384,000 291,160 0.7582 0.760 0.760 0.790 0.750 0.790 384,000 0.7582 -2.56%
2016-10-17 0 0.780 0.770 0.800 0.780 0.780 4,000 3,120 0.7800 0.780 0.770 0.800 0.780 0.780 4,000 0.7800 0.00%
2016-10-14 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 1.30%
2016-10-13 0 0.770 0.770 0.800 0.760 0.770 92,000 70,440 0.7657 0.770 0.770 0.800 0.760 0.770 92,000 0.7657 -1.28%
2016-10-12 0 0.780 0.770 0.790 0.760 0.780 340,000 260,680 0.7667 0.780 0.770 0.790 0.760 0.780 340,000 0.7667 -1.27%
2016-10-11 0 0.790 0.790 0.800 0.750 0.810 388,000 301,260 0.7764 0.790 0.790 0.800 0.750 0.810 388,000 0.7764 -4.82%
2016-10-07 0 0.830 0.830 0.840 0.810 0.810 36,000 29,160 0.8100 0.830 0.830 0.840 0.810 0.810 36,000 0.8100 0.00%
2016-10-06 0 0.830 0.830 0.840 0.830 0.830 290,000 240,700 0.8300 0.830 0.830 0.840 0.830 0.830 290,000 0.8300 0.00%
2016-10-05 0 0.830 0.830 0.840 0.820 0.840 276,000 229,840 0.8328 0.830 0.830 0.840 0.820 0.840 276,000 0.8328 0.00%
2016-10-04 0 0.830 0.830 0.840 0.830 0.840 173,000 144,760 0.8368 0.830 0.830 0.840 0.830 0.840 173,000 0.8368 0.00%
2016-10-03 0 0.830 0.830 0.850 0.830 0.870 828,000 704,360 0.8507 0.830 0.830 0.850 0.830 0.870 828,000 0.8507 -2.35%
2016-09-30 0 0.850 0.840 0.850 0.830 0.850 834,000 707,200 0.8480 0.850 0.840 0.850 0.830 0.850 834,000 0.8480 0.00%
2016-09-29 0 0.850 0.830 0.860 0.780 0.850 994,000 834,540 0.8396 0.850 0.830 0.860 0.780 0.850 994,000 0.8396 2.41%
2016-09-28 0 0.830 0.810 0.830 0.800 0.830 12,000 9,700 0.8083 0.830 0.810 0.830 0.800 0.830 12,000 0.8083 -2.35%
2016-09-27 0 0.850 0.830 0.860 0.850 0.850 306,000 260,100 0.8500 0.850 0.830 0.860 0.850 0.850 306,000 0.8500 0.00%
2016-09-26 0 0.850 0.840 0.850 0.850 0.870 140,000 119,280 0.8520 0.850 0.840 0.850 0.850 0.870 140,000 0.8520 -4.49%
2016-09-23 0 0.890 0.860 0.890 0.860 0.890 260,000 227,800 0.8762 0.890 0.860 0.890 0.860 0.890 260,000 0.8762 0.00%
2016-09-22 0 0.890 0.850 0.900 0.830 0.890 172,000 148,740 0.8648 0.890 0.850 0.900 0.830 0.890 172,000 0.8648 3.49%
2016-09-21 0 0.860 0.850 0.860 0.840 0.930 910,000 791,880 0.8702 0.860 0.850 0.860 0.840 0.930 910,000 0.8702 -3.37%
2016-09-20 0 0.890 0.890 0.900 0.850 0.940 954,000 865,640 0.9074 0.890 0.890 0.900 0.850 0.940 954,000 0.9074 3.49%
2016-09-19 0 0.860 0.830 0.860 0.750 0.860 1,698,000 1,336,060 0.7868 0.860 0.830 0.860 0.750 0.860 1,698,000 0.7868 16.22%
2016-09-15 0 0.740 0.720 0.760 - - 4,578,000 3,387,720 0.7400 0.740 0.720 0.760 - - 4,578,000 0.7400 0.00%
2016-09-14 0 0.740 0.710 0.750 - - 0 0 - 0.740 0.710 0.750 - - 0 - 0.00%
2016-09-13 0 0.740 0.720 0.740 0.730 0.750 274,000 200,860 0.7331 0.740 0.720 0.740 0.730 0.750 274,000 0.7331 2.78%
2016-09-12 0 0.720 0.720 0.750 0.680 0.730 96,000 68,820 0.7169 0.720 0.720 0.750 0.680 0.730 96,000 0.7169 -1.37%
2016-09-09 0 0.730 0.730 0.740 0.730 0.750 628,000 464,880 0.7403 0.730 0.730 0.740 0.730 0.750 628,000 0.7403 1.39%
2016-09-08 0 0.720 0.720 0.750 0.710 0.750 224,000 163,640 0.7305 0.720 0.720 0.750 0.710 0.750 224,000 0.7305 -1.37%
2016-09-07 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2016-09-06 0 0.730 0.710 0.730 0.730 0.730 6,000 4,380 0.7300 0.730 0.710 0.730 0.730 0.730 6,000 0.7300 4.29%
2016-09-05 0 0.700 0.700 0.730 0.700 0.730 286,000 203,520 0.7116 0.700 0.700 0.730 0.700 0.730 286,000 0.7116 -2.78%
2016-09-02 0 0.720 0.690 0.720 0.710 0.720 278,000 199,900 0.7191 0.720 0.690 0.720 0.710 0.720 278,000 0.7191 -1.37%
2016-09-01 0 0.730 0.720 0.740 0.730 0.740 248,000 181,060 0.7301 0.730 0.720 0.740 0.730 0.740 248,000 0.7301 0.00%
2016-08-31 0 0.730 0.720 0.730 0.710 0.730 228,000 164,480 0.7214 0.730 0.720 0.730 0.710 0.730 228,000 0.7214 2.82%
2016-08-30 0 0.710 0.700 0.720 0.710 0.720 302,000 215,440 0.7134 0.710 0.700 0.720 0.710 0.720 302,000 0.7134 -1.39%
2016-08-29 0 0.720 0.710 0.720 0.720 0.720 454,000 326,880 0.7200 0.720 0.710 0.720 0.720 0.720 454,000 0.7200 1.41%
2016-08-26 0 0.710 0.710 0.730 0.710 0.720 334,000 238,480 0.7140 0.710 0.710 0.730 0.710 0.720 334,000 0.7140 0.00%
2016-08-25 0 0.710 0.700 0.730 0.700 0.720 274,000 195,520 0.7136 0.710 0.700 0.730 0.700 0.720 274,000 0.7136 1.43%
2016-08-24 0 0.700 0.700 0.720 0.700 0.700 330,000 231,000 0.7000 0.700 0.700 0.720 0.700 0.700 330,000 0.7000 0.00%
2016-08-23 0 0.700 0.690 0.700 0.700 0.700 240,000 168,000 0.7000 0.700 0.690 0.700 0.700 0.700 240,000 0.7000 0.00%
2016-08-22 0 0.700 0.700 0.720 0.680 0.700 260,000 180,020 0.6924 0.700 0.700 0.720 0.680 0.700 260,000 0.6924 -2.78%
2016-08-19 0 0.720 0.720 0.730 0.720 0.720 286,000 205,920 0.7200 0.720 0.720 0.730 0.720 0.720 286,000 0.7200 0.00%
2016-08-18 0 0.720 0.700 0.720 0.710 0.720 290,000 207,500 0.7155 0.720 0.700 0.720 0.710 0.720 290,000 0.7155 2.86%
2016-08-17 0 0.700 0.700 0.710 - - 0 0 - 0.700 0.700 0.710 - - 0 - 0.00%
2016-08-16 0 0.700 0.700 0.720 0.700 0.700 150,100 105,065 0.7000 0.700 0.700 0.720 0.700 0.700 150,100 0.7000 -1.41%
2016-08-15 0 0.710 0.700 0.710 0.710 0.710 4,000 2,840 0.7100 0.710 0.700 0.710 0.710 0.710 4,000 0.7100 0.00%
2016-08-12 0 0.710 0.700 0.730 - - 0 0 - 0.710 0.700 0.730 - - 0 - 0.00%
2016-08-11 0 0.710 0.700 0.730 0.700 0.710 630,000 447,000 0.7095 0.710 0.700 0.730 0.700 0.710 630,000 0.7095 0.00%
2016-08-10 0 0.710 0.700 0.710 0.700 0.710 254,000 178,300 0.7020 0.710 0.700 0.710 0.700 0.710 254,000 0.7020 1.43%
2016-08-09 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.700 0.700 0.710 0.700 0.700 20,000 0.7000 -1.41%
2016-08-08 0 0.710 0.700 0.710 0.710 0.710 30,000 21,300 0.7100 0.710 0.700 0.710 0.710 0.710 30,000 0.7100 1.43%
2016-08-05 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2016-08-04 0 0.700 0.700 0.710 0.690 0.710 12,000 8,400 0.7000 0.700 0.700 0.710 0.690 0.710 12,000 0.7000 0.00%
2016-08-03 0 0.700 0.690 0.710 0.650 0.730 2,524,000 1,769,980 0.7013 0.700 0.690 0.710 0.650 0.730 2,524,000 0.7013 0.00%
2016-08-01 0 0.700 0.700 0.710 0.690 0.690 180,000 124,200 0.6900 0.700 0.700 0.710 0.690 0.690 180,000 0.6900 1.45%
2016-07-29 0 0.690 0.690 0.700 0.690 0.700 280,000 194,400 0.6943 0.690 0.690 0.700 0.690 0.700 280,000 0.6943 1.47%
2016-07-28 0 0.680 0.680 0.730 0.680 0.700 456,000 315,560 0.6920 0.680 0.680 0.730 0.680 0.700 456,000 0.6920 -2.86%
2016-07-27 0 0.700 0.700 0.720 0.700 0.700 160,000 112,000 0.7000 0.700 0.700 0.720 0.700 0.700 160,000 0.7000 1.45%
2016-07-26 0 0.690 0.690 0.710 0.690 0.710 570,000 399,900 0.7016 0.690 0.690 0.710 0.690 0.710 570,000 0.7016 -1.43%
2016-07-25 0 0.700 0.700 0.710 0.700 0.700 550,000 385,000 0.7000 0.700 0.700 0.710 0.700 0.700 550,000 0.7000 1.45%
2016-07-22 0 0.690 0.690 0.700 0.690 0.700 558,000 390,400 0.6996 0.690 0.690 0.700 0.690 0.700 558,000 0.6996 -2.82%
2016-07-21 0 0.710 0.700 0.710 0.700 0.760 2,268,000 1,631,720 0.7195 0.710 0.700 0.710 0.700 0.760 2,268,000 0.7195 -2.74%
2016-07-20 0 0.730 0.720 0.730 0.690 0.730 412,000 289,220 0.7020 0.730 0.720 0.730 0.690 0.730 412,000 0.7020 5.80%
2016-07-19 0 0.690 0.670 0.690 0.690 0.690 56,000 38,640 0.6900 0.690 0.670 0.690 0.690 0.690 56,000 0.6900 2.99%
2016-07-18 0 0.670 0.670 0.690 0.670 0.670 8,000 5,360 0.6700 0.670 0.670 0.690 0.670 0.670 8,000 0.6700 1.52%
2016-07-15 0 0.660 0.660 0.670 0.660 0.660 30,000 19,800 0.6600 0.660 0.660 0.670 0.660 0.660 30,000 0.6600 -2.94%
2016-07-14 0 0.680 0.650 0.680 0.680 0.700 110,000 75,740 0.6885 0.680 0.650 0.680 0.680 0.700 110,000 0.6885 0.00%
2016-07-13 0 0.680 0.650 0.690 - - 0 0 - 0.680 0.650 0.690 - - 0 - 0.00%
2016-07-12 0 0.680 0.680 0.690 0.670 0.690 92,000 62,420 0.6785 0.680 0.680 0.690 0.670 0.690 92,000 0.6785 3.03%
2016-07-11 0 0.660 0.660 0.670 0.660 0.700 222,000 147,280 0.6634 0.660 0.660 0.670 0.660 0.700 222,000 0.6634 3.13%
2016-07-08 0 0.640 0.640 0.700 0.640 0.640 26,000 16,640 0.6400 0.640 0.640 0.700 0.640 0.640 26,000 0.6400 -1.54%
2016-07-07 0 0.650 0.650 0.700 0.640 0.650 64,000 41,180 0.6434 0.650 0.650 0.700 0.640 0.650 64,000 0.6434 0.00%
2016-07-06 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2016-07-05 0 0.650 0.650 0.670 0.650 0.650 12,000 7,800 0.6500 0.650 0.650 0.670 0.650 0.650 12,000 0.6500 -2.99%
2016-07-04 0 0.670 0.650 0.670 0.670 0.680 80,000 53,640 0.6705 0.670 0.650 0.670 0.670 0.680 80,000 0.6705 0.00%
2016-06-30 0 0.670 0.650 0.670 0.660 0.680 114,000 76,020 0.6668 0.670 0.650 0.670 0.660 0.680 114,000 0.6668 3.08%
2016-06-29 0 0.650 0.650 0.670 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.670 0.650 0.650 20,000 0.6500 -1.52%
2016-06-28 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2016-06-27 0 0.660 0.620 0.660 0.640 0.660 44,000 28,440 0.6464 0.660 0.620 0.660 0.640 0.660 44,000 0.6464 8.20%
2016-06-24 0 0.610 0.600 0.620 0.560 0.630 256,000 152,840 0.5970 0.610 0.600 0.620 0.560 0.630 256,000 0.5970 -6.15%
2016-06-23 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2016-06-22 0 0.650 0.630 0.660 0.650 0.650 12,000 7,800 0.6500 0.650 0.630 0.660 0.650 0.650 12,000 0.6500 0.00%
2016-06-21 0 0.650 0.640 0.670 - - 10,000 6,500 0.6500 0.650 0.640 0.670 - - 10,000 0.6500 0.00%
2016-06-20 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2016-06-17 0 0.650 0.650 0.660 0.650 0.660 88,000 57,700 0.6557 0.650 0.650 0.660 0.650 0.660 88,000 0.6557 0.00%
2016-06-16 0 0.650 0.650 0.660 0.650 0.650 222,000 144,300 0.6500 0.650 0.650 0.660 0.650 0.650 222,000 0.6500 3.17%
2016-06-15 0 0.630 0.630 0.650 - - 4,000 2,520 0.6300 0.630 0.630 0.650 - - 4,000 0.6300 0.00%
2016-06-14 0 0.630 0.630 0.650 0.610 0.630 152,000 94,600 0.6224 0.630 0.630 0.650 0.610 0.630 152,000 0.6224 3.28%
2016-06-13 0 0.610 0.610 0.630 0.610 0.660 120,000 76,280 0.6357 0.610 0.610 0.630 0.610 0.660 120,000 0.6357 -7.58%
2016-06-10 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2016-06-08 0 0.660 0.660 0.680 0.650 0.660 62,000 40,620 0.6552 0.660 0.660 0.680 0.650 0.660 62,000 0.6552 0.00%
2016-06-07 0 0.660 0.660 0.670 0.660 0.670 394,000 261,640 0.6641 0.660 0.660 0.670 0.660 0.670 394,000 0.6641 -1.49%
2016-06-06 0 0.670 0.670 0.680 0.660 0.680 938,000 628,280 0.6698 0.670 0.670 0.680 0.660 0.680 938,000 0.6698 0.00%
2016-06-03 0 0.670 0.660 0.670 0.650 0.670 144,000 94,280 0.6547 0.670 0.660 0.670 0.650 0.670 144,000 0.6547 3.08%
2016-06-02 0 0.650 0.650 0.660 0.650 0.680 2,252,000 1,480,740 0.6575 0.650 0.650 0.660 0.650 0.680 2,252,000 0.6575 -4.41%
2016-06-01 0 0.680 0.670 0.680 0.680 0.680 126,000 85,680 0.6800 0.680 0.670 0.680 0.680 0.680 126,000 0.6800 1.49%
2016-05-31 0 0.670 0.650 0.670 0.670 0.670 376,000 251,920 0.6700 0.670 0.650 0.670 0.670 0.670 376,000 0.6700 0.00%
2016-05-30 0 0.670 0.660 0.670 0.660 0.680 688,000 461,580 0.6709 0.670 0.660 0.670 0.660 0.680 688,000 0.6709 -2.90%
2016-05-27 0 0.690 0.680 0.690 0.670 0.690 820,000 552,720 0.6740 0.690 0.680 0.690 0.670 0.690 820,000 0.6740 -1.43%
2016-05-26 0 0.700 0.700 0.710 0.690 0.690 10,000 6,900 0.6900 0.700 0.700 0.710 0.690 0.690 10,000 0.6900 0.00%
2016-05-25 0 0.700 0.680 0.710 0.680 0.700 264,000 180,560 0.6839 0.700 0.680 0.710 0.680 0.700 264,000 0.6839 1.45%
2016-05-24 0 0.690 0.680 0.710 - - 0 0 - 0.690 0.680 0.710 - - 0 - 0.00%
2016-05-23 0 0.690 0.690 0.700 0.670 0.690 208,000 143,140 0.6882 0.690 0.690 0.700 0.670 0.690 208,000 0.6882 0.00%
2016-05-20 0 0.690 0.690 0.720 0.690 0.690 22,000 15,180 0.6900 0.690 0.690 0.720 0.690 0.690 22,000 0.6900 -1.43%
2016-05-19 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2016-05-18 0 0.700 0.670 0.710 0.700 0.720 490,000 343,240 0.7005 0.700 0.670 0.710 0.700 0.720 490,000 0.7005 1.45%
2016-05-17 0 0.690 0.690 0.700 0.680 0.720 166,000 114,340 0.6888 0.690 0.690 0.700 0.680 0.720 166,000 0.6888 1.47%
2016-05-16 0 0.680 0.680 0.690 0.670 0.680 230,000 156,040 0.6784 0.680 0.680 0.690 0.670 0.680 230,000 0.6784 1.49%
2016-05-13 0 0.670 0.670 0.680 0.670 0.680 54,000 36,680 0.6793 0.670 0.670 0.680 0.670 0.680 54,000 0.6793 -2.90%
2016-05-12 0 0.690 0.690 0.700 0.670 0.690 818,000 558,500 0.6828 0.690 0.690 0.700 0.670 0.690 818,000 0.6828 -1.43%
2016-05-11 0 0.700 0.690 0.710 0.690 0.810 2,272,000 1,651,300 0.7268 0.700 0.690 0.710 0.690 0.810 2,272,000 0.7268 -2.78%
2016-05-10 0 0.720 0.690 0.720 0.670 0.720 582,000 397,880 0.6836 0.720 0.690 0.720 0.670 0.720 582,000 0.6836 7.46%
2016-05-09 0 0.670 0.670 0.700 0.670 0.690 298,000 202,820 0.6806 0.670 0.670 0.700 0.670 0.690 298,000 0.6806 0.00%
2016-05-06 0 0.670 0.660 0.670 0.660 0.670 328,000 218,480 0.6661 0.670 0.660 0.670 0.660 0.670 328,000 0.6661 0.00%
2016-05-05 0 0.670 0.670 0.680 0.670 0.670 188,000 125,960 0.6700 0.670 0.670 0.680 0.670 0.670 188,000 0.6700 -1.47%
2016-05-04 0 0.680 0.670 0.690 0.670 0.680 280,000 189,000 0.6750 0.680 0.670 0.690 0.670 0.680 280,000 0.6750 1.49%
2016-05-03 0 0.670 0.660 0.670 0.660 0.670 130,000 86,800 0.6677 0.670 0.660 0.670 0.660 0.670 130,000 0.6677 -1.47%
2016-04-29 0 0.680 0.650 0.680 0.650 0.680 782,000 518,100 0.6625 0.680 0.650 0.680 0.650 0.680 782,000 0.6625 0.00%
2016-04-28 0 0.680 0.660 0.680 0.660 0.700 724,000 487,020 0.6727 0.680 0.660 0.680 0.660 0.700 724,000 0.6727 -5.56%
2016-04-27 0 0.720 0.690 0.720 0.690 0.720 60,000 42,340 0.7057 0.720 0.690 0.720 0.690 0.720 60,000 0.7057 1.41%
2016-04-26 0 0.710 0.680 0.710 0.670 0.710 152,000 103,880 0.6834 0.710 0.680 0.710 0.670 0.710 152,000 0.6834 2.90%
2016-04-25 0 0.690 0.680 0.690 0.670 0.700 356,000 238,860 0.6710 0.690 0.680 0.690 0.670 0.700 356,000 0.6710 0.00%
2016-04-22 0 0.690 0.680 0.690 0.670 0.690 72,000 48,720 0.6767 0.690 0.680 0.690 0.670 0.690 72,000 0.6767 -1.43%
2016-04-21 0 0.700 0.700 0.710 0.680 0.710 214,000 149,160 0.6970 0.700 0.700 0.710 0.680 0.710 214,000 0.6970 1.45%
2016-04-20 0 0.690 0.690 0.700 0.680 0.690 186,000 127,680 0.6865 0.690 0.690 0.700 0.680 0.690 186,000 0.6865 0.00%
2016-04-19 0 0.690 0.690 0.710 0.690 0.700 40,000 27,840 0.6960 0.690 0.690 0.710 0.690 0.700 40,000 0.6960 0.00%
2016-04-18 0 0.690 0.690 0.710 0.690 0.690 24,000 16,560 0.6900 0.690 0.690 0.710 0.690 0.690 24,000 0.6900 0.00%
2016-04-15 0 0.690 0.670 0.700 0.690 0.690 112,730 77,765 0.6898 0.690 0.670 0.700 0.690 0.690 112,730 0.6898 0.00%
2016-04-14 0 0.690 0.690 0.710 0.690 0.720 28,000 19,380 0.6921 0.690 0.690 0.710 0.690 0.720 28,000 0.6921 0.00%
2016-04-13 0 0.690 0.680 0.690 0.670 0.730 120,000 83,540 0.6962 0.690 0.680 0.690 0.670 0.730 120,000 0.6962 2.99%
2016-04-12 0 0.670 0.660 0.680 0.660 0.670 154,000 102,640 0.6665 0.670 0.660 0.680 0.660 0.670 154,000 0.6665 -5.63%
2016-04-11 0 0.710 0.670 0.730 0.690 0.710 340,000 235,160 0.6916 0.710 0.670 0.730 0.690 0.710 340,000 0.6916 5.97%
2016-04-08 0 0.670 0.630 0.670 0.670 0.670 88,000 58,960 0.6700 0.670 0.630 0.670 0.670 0.670 88,000 0.6700 -1.47%
2016-04-07 0 0.680 0.660 0.680 0.660 0.680 306,000 204,820 0.6693 0.680 0.660 0.680 0.660 0.680 306,000 0.6693 6.25%
2016-04-06 0 0.640 0.630 0.670 - - 0 0 - 0.640 0.630 0.670 - - 0 - 0.00%
2016-04-05 0 0.640 0.640 0.650 0.630 0.640 440,000 278,440 0.6328 0.640 0.640 0.650 0.630 0.640 440,000 0.6328 1.59%
2016-04-01 0 0.630 0.630 0.680 0.630 0.640 226,000 143,280 0.6340 0.630 0.630 0.680 0.630 0.640 226,000 0.6340 -3.08%
2016-03-31 0 0.650 0.660 0.670 0.640 0.680 1,208,000 784,920 0.6498 0.650 0.660 0.670 0.640 0.680 1,208,000 0.6498 -4.41%
2016-03-30 0 0.680 0.660 0.680 0.680 0.690 420,000 288,600 0.6871 0.680 0.660 0.680 0.680 0.690 420,000 0.6871 -1.45%
2016-03-29 0 0.690 0.690 0.700 0.680 0.680 20,000 13,600 0.6800 0.690 0.690 0.700 0.680 0.680 20,000 0.6800 1.47%
2016-03-24 0 0.680 0.670 0.680 0.680 0.680 252,000 171,360 0.6800 0.680 0.670 0.680 0.680 0.680 252,000 0.6800 -1.45%
2016-03-23 0 0.690 0.680 0.750 0.680 0.710 336,000 233,800 0.6958 0.690 0.680 0.750 0.680 0.710 336,000 0.6958 -1.43%
2016-03-22 0 0.700 0.700 0.740 0.690 0.710 58,000 40,420 0.6969 0.700 0.700 0.740 0.690 0.710 58,000 0.6969 -1.41%
2016-03-21 0 0.710 0.710 0.720 0.710 0.730 174,000 125,060 0.7187 0.710 0.710 0.720 0.710 0.730 174,000 0.7187 -2.74%
2016-03-18 0 0.730 0.730 0.750 0.730 0.750 52,000 38,960 0.7492 0.730 0.730 0.750 0.730 0.750 52,000 0.7492 -3.95%
2016-03-17 0 0.760 0.720 0.760 0.730 0.770 94,000 68,700 0.7309 0.760 0.720 0.760 0.730 0.770 94,000 0.7309 0.00%
2016-03-16 0 0.760 0.740 0.770 - - 0 0 - 0.760 0.740 0.770 - - 0 - 0.00%
2016-03-15 0 0.760 0.760 0.780 0.760 0.790 28,000 21,520 0.7686 0.760 0.760 0.780 0.760 0.790 28,000 0.7686 -2.56%
2016-03-14 0 0.780 0.770 0.780 0.780 0.820 276,000 219,920 0.7968 0.780 0.770 0.780 0.780 0.820 276,000 0.7968 0.00%
2016-03-11 0 0.780 0.770 0.780 0.740 0.790 358,000 274,320 0.7663 0.780 0.770 0.780 0.740 0.790 358,000 0.7663 6.85%
2016-03-10 0 0.730 0.710 0.740 0.720 0.770 940,000 705,520 0.7506 0.730 0.710 0.740 0.720 0.770 940,000 0.7506 1.39%
2016-03-09 0 0.720 0.700 0.720 0.690 0.740 592,600 430,094 0.7258 0.720 0.700 0.720 0.690 0.740 592,600 0.7258 5.88%
2016-03-08 0 0.680 0.680 0.720 0.680 0.720 120,400 84,544 0.7022 0.680 0.680 0.720 0.680 0.720 120,400 0.7022 -4.23%
2016-03-07 0 0.710 0.700 0.720 0.690 0.720 434,000 306,480 0.7062 0.710 0.700 0.720 0.690 0.720 434,000 0.7062 4.41%
2016-03-04 0 0.680 0.680 0.690 0.680 0.690 56,600 38,524 0.6806 0.680 0.680 0.690 0.680 0.690 56,600 0.6806 0.00%
2016-03-03 0 0.680 0.650 0.690 0.640 0.680 176,000 116,240 0.6605 0.680 0.650 0.690 0.640 0.680 176,000 0.6605 1.49%
2016-03-02 0 0.670 0.660 0.670 0.630 0.680 276,000 183,420 0.6646 0.670 0.660 0.670 0.630 0.680 276,000 0.6646 3.08%
2016-03-01 0 0.650 0.640 0.650 0.640 0.660 94,000 60,800 0.6468 0.650 0.640 0.650 0.640 0.660 94,000 0.6468 -1.52%
2016-02-29 0 0.660 0.660 0.680 0.650 0.670 426,000 281,120 0.6599 0.660 0.660 0.680 0.650 0.670 426,000 0.6599 -2.94%
2016-02-26 0 0.680 0.670 0.710 0.670 0.720 826,000 571,080 0.6914 0.680 0.670 0.710 0.670 0.720 826,000 0.6914 -1.45%
2016-02-25 0 0.690 0.690 0.700 0.660 0.750 3,632,000 2,509,780 0.6910 0.690 0.690 0.700 0.660 0.750 3,632,000 0.6910 1.47%
2016-02-24 0 0.680 0.670 0.680 0.630 0.690 988,000 655,140 0.6631 0.680 0.670 0.680 0.630 0.690 988,000 0.6631 4.62%
2016-02-23 0 0.650 0.630 0.650 0.610 0.650 866,000 541,220 0.6250 0.650 0.630 0.650 0.610 0.650 866,000 0.6250 3.17%
2016-02-22 0 0.630 0.620 0.630 0.620 0.640 562,000 353,380 0.6288 0.630 0.620 0.630 0.620 0.640 562,000 0.6288 0.00%
2016-02-19 0 0.630 0.620 0.630 0.620 0.630 204,000 128,480 0.6298 0.630 0.620 0.630 0.620 0.630 204,000 0.6298 3.28%
2016-02-18 0 0.610 0.600 0.610 0.600 0.630 524,000 326,440 0.6230 0.610 0.600 0.610 0.600 0.630 524,000 0.6230 -3.17%
2016-02-17 0 0.630 0.620 0.630 0.620 0.630 388,000 244,200 0.6294 0.630 0.620 0.630 0.620 0.630 388,000 0.6294 0.00%
2016-02-16 0 0.630 0.620 0.630 0.620 0.640 652,000 412,740 0.6330 0.630 0.620 0.630 0.620 0.640 652,000 0.6330 0.00%
2016-02-15 0 0.630 0.620 0.630 0.620 0.640 376,000 236,960 0.6302 0.630 0.620 0.630 0.620 0.640 376,000 0.6302 1.61%
2016-02-12 0 0.620 0.620 0.640 0.580 0.620 238,000 143,080 0.6012 0.620 0.620 0.640 0.580 0.620 238,000 0.6012 0.00%
2016-02-11 0 0.620 0.620 0.640 0.620 0.620 12,000 7,440 0.6200 0.620 0.620 0.640 0.620 0.620 12,000 0.6200 -4.62%
2016-02-05 0 0.650 0.640 0.650 0.620 0.670 276,000 178,040 0.6451 0.650 0.640 0.650 0.620 0.670 276,000 0.6451 4.84%
2016-02-04 0 0.620 0.620 0.630 - - 0 0 - 0.620 0.620 0.630 - - 0 - 5.08%
2016-02-03 0 0.590 0.590 0.620 0.590 0.640 146,400 92,132 0.6293 0.590 0.590 0.620 0.590 0.640 146,400 0.6293 -4.84%
2016-02-02 0 0.620 0.620 0.630 0.620 0.650 864,000 547,560 0.6338 0.620 0.620 0.630 0.620 0.650 864,000 0.6338 1.64%
2016-02-01 0 0.610 0.610 0.620 0.590 0.620 727,000 441,920 0.6079 0.610 0.610 0.620 0.590 0.620 727,000 0.6079 -1.61%
2016-01-29 0 0.620 0.610 0.620 0.530 0.630 2,796,000 1,631,480 0.5835 0.620 0.610 0.620 0.530 0.630 2,796,000 0.5835 19.23%
2016-01-28 0 0.520 0.520 0.540 0.490 0.700 5,730,000 3,129,820 0.5462 0.520 0.520 0.540 0.490 0.700 5,730,000 0.5462 -22.39%
2016-01-27 0 0.670 0.650 0.670 0.670 0.710 326,000 225,340 0.6912 0.670 0.650 0.670 0.670 0.710 326,000 0.6912 -2.90%
2016-01-26 0 0.690 0.670 0.690 0.680 0.760 1,856,000 1,298,480 0.6996 0.690 0.670 0.690 0.680 0.760 1,856,000 0.6996 -11.54%
2016-01-25 0 0.780 0.760 0.790 0.760 0.780 884,000 685,800 0.7758 0.780 0.760 0.790 0.760 0.780 884,000 0.7758 8.33%
2016-01-22 0 0.720 0.720 0.760 0.720 0.790 2,176,000 1,627,620 0.7480 0.720 0.720 0.760 0.720 0.790 2,176,000 0.7480 -5.26%
2016-01-21 0 0.760 0.760 0.790 0.760 0.830 1,218,000 947,860 0.7782 0.760 0.760 0.790 0.760 0.830 1,218,000 0.7782 -8.43%
2016-01-20 0 0.830 0.820 0.830 0.750 0.850 2,556,000 2,033,300 0.7955 0.830 0.820 0.830 0.750 0.850 2,556,000 0.7955 -3.49%
2016-01-19 0 0.860 0.860 0.870 0.810 0.870 296,000 247,420 0.8359 0.860 0.860 0.870 0.810 0.870 296,000 0.8359 2.38%
2016-01-18 0 0.840 0.820 0.840 0.790 0.850 296,000 244,580 0.8263 0.840 0.820 0.840 0.790 0.850 296,000 0.8263 3.70%
2016-01-15 0 0.810 0.800 0.860 0.800 0.830 311,000 252,620 0.8123 0.810 0.800 0.860 0.800 0.830 311,000 0.8123 -5.81%
2016-01-14 0 0.860 0.860 0.880 0.780 0.870 1,100,000 920,560 0.8369 0.860 0.860 0.880 0.780 0.870 1,100,000 0.8369 -1.15%
2016-01-13 0 0.870 0.870 0.890 0.870 0.910 756,000 665,560 0.8804 0.870 0.870 0.890 0.870 0.910 756,000 0.8804 -2.25%
2016-01-12 0 0.890 0.880 0.900 0.880 0.910 366,200 328,690 0.8976 0.890 0.880 0.900 0.880 0.910 366,200 0.8976 -1.11%
2016-01-11 0 0.900 0.890 0.900 0.890 0.910 508,000 456,580 0.8988 0.900 0.890 0.900 0.890 0.910 508,000 0.8988 -5.26%
2016-01-08 0 0.950 0.920 0.950 0.890 0.950 1,336,000 1,220,300 0.9134 0.950 0.920 0.950 0.890 0.950 1,336,000 0.9134 5.56%
2016-01-07 0 0.900 0.900 0.910 0.900 1.000 7,536,000 7,103,440 0.9426 0.900 0.900 0.910 0.900 1.000 7,536,000 0.9426 -10.00%
2016-01-06 0 1.000 0.990 1.010 0.960 1.020 1,102,000 1,086,200 0.9857 1.000 0.990 1.010 0.960 1.020 1,102,000 0.9857 3.09%
2016-01-05 0 0.970 0.970 0.990 0.960 0.980 580,000 562,360 0.9696 0.970 0.970 0.990 0.960 0.980 580,000 0.9696 0.00%
2016-01-04 0 0.970 0.960 0.970 0.970 1.020 1,064,000 1,047,540 0.9845 0.970 0.960 0.970 0.970 1.020 1,064,000 0.9845 -6.73%
2015-12-31 0 1.040 1.080 1.090 0.990 1.080 1,566,000 1,588,520 1.0144 1.040 1.080 1.090 0.990 1.080 1,566,000 1.0144 5.05%
2015-12-30 0 0.990 0.990 1.000 0.970 1.000 1,140,000 1,135,440 0.9960 0.990 0.990 1.000 0.970 1.000 1,140,000 0.9960 -1.00%
2015-12-29 0 1.000 0.980 1.000 0.930 1.000 1,148,800 1,128,140 0.9820 1.000 0.980 1.000 0.930 1.000 1,148,800 0.9820 5.26%
2015-12-28 0 0.950 0.950 0.960 0.950 0.960 646,000 617,600 0.9560 0.950 0.950 0.960 0.950 0.960 646,000 0.9560 -1.04%
2015-12-24 0 0.960 0.960 0.980 0.960 0.980 282,000 272,660 0.9669 0.960 0.960 0.980 0.960 0.980 282,000 0.9669 -2.04%
2015-12-23 0 0.980 0.980 0.990 0.950 0.990 696,000 672,660 0.9665 0.980 0.980 0.990 0.950 0.990 696,000 0.9665 2.08%
2015-12-22 0 0.960 0.960 0.990 0.960 1.080 2,750,000 2,789,520 1.0144 0.960 0.960 0.990 0.960 1.080 2,750,000 1.0144 -4.00%
2015-12-21 0 1.000 0.990 1.000 0.950 1.020 1,432,000 1,417,960 0.9902 1.000 0.990 1.000 0.950 1.020 1,432,000 0.9902 4.17%
2015-12-18 0 0.960 0.960 0.980 0.960 1.020 2,608,000 2,576,440 0.9879 0.960 0.960 0.980 0.960 1.020 2,608,000 0.9879 -4.00%
2015-12-17 0 1.000 0.990 1.000 0.990 1.010 594,000 594,780 1.0013 1.000 0.990 1.000 0.990 1.010 594,000 1.0013 -0.99%
2015-12-16 0 1.010 0.990 1.010 0.990 1.050 1,920,000 1,945,020 1.0130 1.010 0.990 1.010 0.990 1.050 1,920,000 1.0130 -2.88%
2015-12-15 0 1.040 1.030 1.040 1.040 1.140 1,418,000 1,556,340 1.0976 1.040 1.030 1.040 1.040 1.140 1,418,000 1.0976 -5.45%
2015-12-14 0 1.100 1.090 1.100 1.010 1.180 2,792,000 3,065,180 1.0978 1.100 1.090 1.100 1.010 1.180 2,792,000 1.0978 7.84%
2015-12-11 0 1.020 1.020 1.030 0.930 1.040 2,086,000 2,084,580 0.9993 1.020 1.020 1.030 0.930 1.040 2,086,000 0.9993 9.68%
2015-12-10 0 0.930 0.930 0.940 0.930 0.980 1,434,000 1,365,320 0.9521 0.930 0.930 0.940 0.930 0.980 1,434,000 0.9521 -4.12%
2015-12-09 0 0.970 0.960 0.970 0.970 1.010 1,092,000 1,074,120 0.9836 0.970 0.960 0.970 0.970 1.010 1,092,000 0.9836 -2.02%
2015-12-08 0 0.990 0.990 1.000 0.990 1.010 434,000 431,900 0.9952 0.990 0.990 1.000 0.990 1.010 434,000 0.9952 -2.94%
2015-12-07 0 1.020 1.020 1.050 1.020 1.030 94,000 96,380 1.0253 1.020 1.020 1.050 1.020 1.030 94,000 1.0253 0.00%
2015-12-04 0 1.020 1.010 1.030 1.010 1.040 526,000 535,480 1.0180 1.020 1.010 1.030 1.010 1.040 526,000 1.0180 0.00%
2015-12-03 0 1.020 1.010 1.030 0.990 1.030 624,000 627,920 1.0063 1.020 1.010 1.030 0.990 1.030 624,000 1.0063 2.00%
2015-12-02 0 1.000 1.000 1.010 1.000 1.010 448,000 449,460 1.0033 1.000 1.000 1.010 1.000 1.010 448,000 1.0033 -0.99%
2015-12-01 0 1.010 1.010 1.020 0.950 1.050 3,391,000 3,428,780 1.0111 1.010 1.010 1.020 0.950 1.050 3,391,000 1.0111 -4.72%
2015-11-30 0 1.060 1.060 1.090 1.040 1.110 1,034,000 1,102,800 1.0665 1.060 1.060 1.090 1.040 1.110 1,034,000 1.0665 -2.75%
2015-11-27 0 1.090 1.090 1.100 1.090 1.200 2,810,000 3,191,400 1.1357 1.090 1.090 1.100 1.090 1.200 2,810,000 1.1357 -4.39%
2015-11-26 0 1.140 1.140 1.150 1.140 1.220 2,386,000 2,780,280 1.1652 1.140 1.140 1.150 1.140 1.220 2,386,000 1.1652 -3.39%
2015-11-25 0 1.180 1.190 1.200 1.130 1.220 4,594,000 5,384,860 1.1722 1.180 1.190 1.200 1.130 1.220 4,594,000 1.1722 0.00%
2015-11-24 0 1.180 1.190 1.200 1.180 1.230 1,750,000 2,107,780 1.2044 1.180 1.190 1.200 1.180 1.230 1,750,000 1.2044 -5.60%
2015-11-23 0 1.250 1.220 1.250 1.160 1.290 5,593,000 6,922,870 1.2378 1.250 1.220 1.250 1.160 1.290 5,593,000 1.2378 3.31%
2015-11-20 0 1.210 1.200 1.210 1.160 1.300 10,982,000 13,603,980 1.2388 1.210 1.200 1.210 1.160 1.300 10,982,000 1.2388 1.68%
2015-11-19 0 1.190 1.180 1.190 1.150 1.230 5,766,000 6,874,480 1.1922 1.190 1.180 1.190 1.150 1.230 5,766,000 1.1922 4.39%
2015-11-18 0 1.140 1.140 1.150 1.110 1.370 17,208,000 21,562,420 1.2530 1.140 1.140 1.150 1.110 1.370 17,208,000 1.2530 -9.52%
2015-11-17 0 1.260 1.250 1.270 1.020 1.290 16,964,000 19,938,720 1.1754 1.260 1.250 1.270 1.020 1.290 16,964,000 1.1754 23.53%
2015-11-16 0 1.020 1.010 1.020 0.950 1.080 2,394,000 2,415,860 1.0091 1.020 1.010 1.020 0.950 1.080 2,394,000 1.0091 7.37%
2015-11-13 0 0.950 0.930 0.950 0.930 0.970 1,152,000 1,093,640 0.9493 0.950 0.930 0.950 0.930 0.970 1,152,000 0.9493 0.00%
2015-11-12 0 0.950 0.940 0.950 0.920 0.970 1,266,000 1,200,400 0.9482 0.950 0.940 0.950 0.920 0.970 1,266,000 0.9482 2.15%
2015-11-11 0 0.930 0.900 0.930 0.890 0.930 4,948,000 4,483,720 0.9062 0.930 0.900 0.930 0.890 0.930 4,948,000 0.9062 4.49%
2015-11-10 0 0.890 0.860 0.890 0.810 0.930 6,424,000 5,807,800 0.9041 0.890 0.860 0.890 0.810 0.930 6,424,000 0.9041 -3.26%
2015-11-09 0 0.920 0.910 0.920 0.910 0.930 4,460,000 4,105,940 0.9206 0.920 0.910 0.920 0.910 0.930 4,460,000 0.9206 0.00%
2015-11-06 0 0.920 0.910 0.920 0.890 0.920 236,000 214,780 0.9101 0.920 0.910 0.920 0.890 0.920 236,000 0.9101 3.37%
2015-11-05 0 0.890 0.890 0.910 0.890 0.900 122,000 109,500 0.8975 0.890 0.890 0.910 0.890 0.900 122,000 0.8975 -2.20%
2015-11-04 0 0.910 0.880 0.920 0.880 0.950 970,000 880,800 0.9080 0.910 0.880 0.920 0.880 0.950 970,000 0.9080 0.00%
2015-11-03 0 0.910 0.910 0.930 0.910 0.930 412,000 379,220 0.9204 0.910 0.910 0.930 0.910 0.930 412,000 0.9204 0.00%
2015-11-02 0 0.910 0.900 0.920 0.910 0.930 266,000 243,300 0.9147 0.910 0.900 0.920 0.910 0.930 266,000 0.9147 0.00%
2015-10-30 0 0.910 0.900 0.920 0.900 0.910 146,000 131,860 0.9032 0.910 0.900 0.920 0.900 0.910 146,000 0.9032 1.11%
2015-10-29 0 0.900 0.900 0.910 0.900 0.920 312,000 281,280 0.9015 0.900 0.900 0.910 0.900 0.920 312,000 0.9015 -1.10%
2015-10-28 0 0.910 0.900 0.920 0.900 0.910 178,000 161,340 0.9064 0.910 0.900 0.920 0.900 0.910 178,000 0.9064 1.11%
2015-10-27 0 0.900 0.890 0.920 0.890 0.920 340,000 307,220 0.9036 0.900 0.890 0.920 0.890 0.920 340,000 0.9036 -1.10%
2015-10-26 0 0.910 0.910 0.930 0.890 0.920 5,616,000 5,107,800 0.9095 0.910 0.910 0.930 0.890 0.920 5,616,000 0.9095 -1.09%
2015-10-23 0 0.920 0.920 0.930 0.920 0.950 560,000 517,460 0.9240 0.920 0.920 0.930 0.920 0.950 560,000 0.9240 -1.08%
2015-10-22 0 0.930 0.920 0.930 0.890 0.990 3,232,000 3,059,680 0.9467 0.930 0.920 0.930 0.890 0.990 3,232,000 0.9467 1.09%
2015-10-20 0 0.920 0.910 0.940 0.910 0.960 5,502,000 5,066,300 0.9208 0.920 0.910 0.940 0.910 0.960 5,502,000 0.9208 -4.17%
2015-10-19 0 0.960 0.950 0.970 0.960 0.970 206,000 197,960 0.9610 0.960 0.950 0.970 0.960 0.970 206,000 0.9610 1.05%
2015-10-16 0 0.950 0.950 0.960 0.950 0.990 4,130,000 4,003,400 0.9693 0.950 0.950 0.960 0.950 0.990 4,130,000 0.9693 0.00%
2015-10-15 0 0.950 0.940 0.980 0.940 0.970 5,146,000 4,914,580 0.9550 0.950 0.940 0.980 0.940 0.970 5,146,000 0.9550 2.15%
2015-10-14 0 0.930 0.920 0.930 0.920 0.930 1,566,000 1,451,320 0.9268 0.930 0.920 0.930 0.920 0.930 1,566,000 0.9268 0.00%
2015-10-13 0 0.930 0.930 0.950 0.900 0.960 3,186,000 2,964,560 0.9305 0.930 0.930 0.950 0.900 0.960 3,186,000 0.9305 -2.11%
2015-10-12 0 0.950 0.940 0.950 0.950 1.050 2,970,000 2,882,580 0.9706 0.950 0.940 0.950 0.950 1.050 2,970,000 0.9706 -1.04%
2015-10-09 0 0.960 0.930 0.960 0.890 0.970 1,210,000 1,106,560 0.9145 0.960 0.930 0.960 0.890 0.970 1,210,000 0.9145 4.35%
2015-10-08 0 0.920 0.910 0.920 0.900 0.950 1,934,000 1,785,340 0.9231 0.920 0.910 0.920 0.900 0.950 1,934,000 0.9231 -2.13%
2015-10-07 0 0.940 0.940 0.950 0.930 0.960 534,200 505,504 0.9463 0.940 0.940 0.950 0.930 0.960 534,200 0.9463 -3.09%
2015-10-06 0 0.970 0.940 0.980 0.970 0.970 200,000 194,000 0.9700 0.970 0.940 0.980 0.970 0.970 200,000 0.9700 0.00%
2015-10-05 0 0.970 0.910 0.970 0.950 0.990 324,000 312,540 0.9646 0.970 0.910 0.970 0.950 0.990 324,000 0.9646 1.04%
2015-10-02 0 0.960 0.950 0.960 0.900 0.970 350,000 321,700 0.9191 0.960 0.950 0.960 0.900 0.970 350,000 0.9191 2.13%
2015-09-30 0 0.940 0.920 0.950 0.910 0.990 186,000 179,540 0.9653 0.940 0.920 0.950 0.910 0.990 186,000 0.9653 4.44%
2015-09-29 0 0.900 0.900 0.960 - - 0 0 - 0.900 0.900 0.960 - - 0 - 0.00%
2015-09-25 0 0.900 0.880 0.900 0.870 0.940 642,000 564,220 0.8788 0.900 0.880 0.900 0.870 0.940 642,000 0.8788 -3.23%
2015-09-24 0 0.930 0.890 0.940 0.900 0.940 124,000 112,760 0.9094 0.930 0.890 0.940 0.900 0.940 124,000 0.9094 -1.06%
2015-09-23 0 0.940 0.920 0.950 0.910 0.960 558,000 519,320 0.9307 0.940 0.920 0.950 0.910 0.960 558,000 0.9307 -1.05%
2015-09-22 0 0.950 0.920 0.950 0.940 0.970 574,000 545,020 0.9495 0.950 0.920 0.950 0.940 0.970 574,000 0.9495 -2.06%
2015-09-21 0 0.970 0.920 0.970 0.880 1.000 444,000 418,260 0.9420 0.970 0.920 0.970 0.880 1.000 444,000 0.9420 -1.02%
2015-09-18 0 0.980 0.960 0.980 0.960 1.010 928,000 903,580 0.9737 0.980 0.960 0.980 0.960 1.010 928,000 0.9737 2.08%
2015-09-17 0 0.960 0.890 0.960 0.880 0.980 234,000 226,220 0.9668 0.960 0.890 0.960 0.880 0.980 234,000 0.9668 -1.03%
2015-09-16 0 0.970 0.940 0.970 0.950 0.980 368,000 353,060 0.9594 0.970 0.940 0.970 0.950 0.980 368,000 0.9594 2.11%
2015-09-15 0 0.950 0.900 0.950 0.900 0.960 158,000 143,900 0.9108 0.950 0.900 0.950 0.900 0.960 158,000 0.9108 0.00%
2015-09-14 0 0.950 0.950 0.960 0.920 0.970 358,000 340,180 0.9502 0.950 0.950 0.960 0.920 0.970 358,000 0.9502 2.15%
2015-09-11 0 0.930 0.930 0.960 0.930 1.020 948,000 921,680 0.9722 0.930 0.930 0.960 0.930 1.020 948,000 0.9722 -8.82%
2015-09-10 0 1.020 0.960 1.030 0.980 1.020 380,000 386,360 1.0167 1.020 0.960 1.030 0.980 1.020 380,000 1.0167 -2.86%
2015-09-09 0 1.050 1.010 1.050 1.000 1.080 1,708,000 1,754,500 1.0272 1.050 1.010 1.050 1.000 1.080 1,708,000 1.0272 8.25%
2015-09-08 0 0.970 0.950 0.970 0.920 0.970 1,218,000 1,157,200 0.9501 0.970 0.950 0.970 0.920 0.970 1,218,000 0.9501 6.59%
2015-09-07 0 0.910 0.880 0.910 0.860 0.940 818,000 741,080 0.9060 0.910 0.880 0.910 0.860 0.940 818,000 0.9060 1.11%
2015-09-04 0 0.900 0.870 0.910 0.880 0.930 548,000 501,780 0.9157 0.900 0.870 0.910 0.880 0.930 548,000 0.9157 -3.23%
2015-09-02 0 0.930 0.880 0.930 0.930 0.940 496,000 462,720 0.9329 0.930 0.880 0.930 0.930 0.940 496,000 0.9329 0.00%
2015-09-01 0 0.930 0.880 0.950 0.900 0.950 450,000 418,420 0.9298 0.930 0.880 0.950 0.900 0.950 450,000 0.9298 -2.11%
2015-08-31 0 0.950 0.900 0.950 0.900 1.000 356,100 332,278 0.9331 0.950 0.900 0.950 0.900 1.000 356,100 0.9331 2.15%
2015-08-28 0 0.930 0.930 0.980 0.920 1.010 2,984,000 2,872,540 0.9626 0.930 0.930 0.980 0.920 1.010 2,984,000 0.9626 1.09%
2015-08-27 0 0.920 0.880 0.920 0.830 0.920 4,432,000 3,863,380 0.8717 0.920 0.880 0.920 0.830 0.920 4,432,000 0.8717 8.24%
2015-08-26 0 0.850 0.840 0.850 0.850 0.900 766,000 663,220 0.8658 0.850 0.840 0.850 0.850 0.900 766,000 0.8658 -1.16%
2015-08-25 0 0.860 0.850 0.860 0.810 0.950 3,964,000 3,416,520 0.8619 0.860 0.850 0.860 0.810 0.950 3,964,000 0.8619 -4.44%
2015-08-24 0 0.900 0.890 0.900 0.890 0.970 1,650,000 1,510,360 0.9154 0.900 0.890 0.900 0.890 0.970 1,650,000 0.9154 -10.89%
2015-08-21 0 1.010 0.950 1.010 0.920 1.040 3,668,000 3,521,480 0.9601 1.010 0.950 1.010 0.920 1.040 3,668,000 0.9601 2.02%
2015-08-20 0 0.990 0.990 1.000 0.990 1.070 2,622,000 2,658,600 1.0140 0.990 0.990 1.000 0.990 1.070 2,622,000 1.0140 -7.48%
2015-08-19 0 1.070 1.070 1.090 1.010 1.120 1,896,000 2,049,920 1.0812 1.070 1.070 1.090 1.010 1.120 1,896,000 1.0812 -4.46%
2015-08-18 0 1.120 1.120 1.140 1.120 1.180 1,454,000 1,693,860 1.1650 1.120 1.120 1.140 1.120 1.180 1,454,000 1.1650 -5.08%
2015-08-17 0 1.180 1.160 1.180 1.150 1.190 204,000 240,420 1.1785 1.180 1.160 1.180 1.150 1.190 204,000 1.1785 -0.84%
2015-08-14 0 1.190 1.170 1.200 1.150 1.200 1,364,000 1,608,740 1.1794 1.190 1.170 1.200 1.150 1.200 1,364,000 1.1794 -0.83%
2015-08-13 0 1.200 1.160 1.200 1.170 1.210 1,200,000 1,432,600 1.1938 1.200 1.160 1.200 1.170 1.210 1,200,000 1.1938 1.69%
2015-08-12 0 1.180 1.150 1.180 1.150 1.240 1,912,000 2,285,980 1.1956 1.180 1.150 1.180 1.150 1.240 1,912,000 1.1956 -4.84%
2015-08-11 0 1.240 1.220 1.250 1.230 1.260 3,154,000 3,917,980 1.2422 1.240 1.220 1.250 1.230 1.260 3,154,000 1.2422 0.81%
2015-08-10 0 1.230 1.210 1.250 1.150 1.300 1,804,000 2,238,100 1.2406 1.230 1.210 1.250 1.150 1.300 1,804,000 1.2406 2.50%
2015-08-07 0 1.200 1.190 1.200 1.170 1.220 1,398,000 1,673,420 1.1970 1.200 1.190 1.200 1.170 1.220 1,398,000 1.1970 1.69%
2015-08-06 0 1.180 1.180 1.190 1.040 1.200 1,662,000 1,844,920 1.1101 1.180 1.180 1.190 1.040 1.200 1,662,000 1.1101 6.31%
2015-08-05 0 1.110 1.070 1.110 1.090 1.130 596,000 659,360 1.1063 1.110 1.070 1.110 1.090 1.130 596,000 1.1063 0.00%
2015-08-04 0 1.110 1.090 1.130 1.010 1.130 2,654,000 2,796,520 1.0537 1.110 1.090 1.130 1.010 1.130 2,654,000 1.0537 1.83%
2015-08-03 0 1.090 1.090 1.140 1.060 1.170 2,092,000 2,266,880 1.0836 1.090 1.090 1.140 1.060 1.170 2,092,000 1.0836 -1.80%
2015-07-31 0 1.110 1.100 1.150 1.090 1.170 3,076,000 3,410,620 1.1088 1.110 1.100 1.150 1.090 1.170 3,076,000 1.1088 -5.13%
2015-07-30 0 1.170 1.130 1.170 1.110 1.170 658,000 750,360 1.1404 1.170 1.130 1.170 1.110 1.170 658,000 1.1404 0.86%
2015-07-29 0 1.160 1.150 1.160 1.130 1.200 1,110,000 1,281,980 1.1549 1.160 1.150 1.160 1.130 1.200 1,110,000 1.1549 0.87%
2015-07-28 0 1.150 1.140 1.160 1.050 1.200 3,218,000 3,654,860 1.1358 1.150 1.140 1.160 1.050 1.200 3,218,000 1.1358 1.77%
2015-07-27 0 1.130 1.110 1.120 1.080 1.240 4,696,000 5,404,860 1.1509 1.130 1.110 1.120 1.080 1.240 4,696,000 1.1509 -11.02%
2015-07-24 0 1.270 1.270 1.300 1.270 1.310 1,172,000 1,510,160 1.2885 1.270 1.270 1.300 1.270 1.310 1,172,000 1.2885 -3.79%
2015-07-23 0 1.320 1.310 1.320 1.270 1.330 934,000 1,221,940 1.3083 1.320 1.310 1.320 1.270 1.330 934,000 1.3083 3.94%
2015-07-22 0 1.270 1.260 1.280 1.190 1.300 2,692,000 3,389,400 1.2591 1.270 1.260 1.280 1.190 1.300 2,692,000 1.2591 -3.05%
2015-07-21 0 1.310 1.310 1.350 1.310 1.370 1,148,000 1,537,560 1.3393 1.310 1.310 1.350 1.310 1.370 1,148,000 1.3393 -2.96%
2015-07-20 0 1.350 1.330 1.370 1.300 1.350 1,104,000 1,452,980 1.3161 1.350 1.330 1.370 1.300 1.350 1,104,000 1.3161 0.75%
2015-07-17 0 1.340 1.340 1.350 1.330 1.390 3,272,000 4,451,280 1.3604 1.340 1.340 1.350 1.330 1.390 3,272,000 1.3604 -2.90%
2015-07-16 0 1.380 1.350 1.390 1.300 1.400 1,646,000 2,262,880 1.3748 1.380 1.350 1.390 1.300 1.400 1,646,000 1.3748 0.00%
2015-07-15 0 1.380 1.380 1.390 1.260 1.460 6,004,000 8,129,660 1.3540 1.380 1.380 1.390 1.260 1.460 6,004,000 1.3540 -5.48%
2015-07-14 0 1.460 1.450 1.490 1.450 1.610 7,942,000 12,307,200 1.5496 1.460 1.450 1.490 1.450 1.610 7,942,000 1.5496 -0.68%
2015-07-13 0 1.470 1.470 1.500 1.400 1.650 10,276,000 15,501,440 1.5085 1.470 1.470 1.500 1.400 1.650 10,276,000 1.5085 5.00%
2015-07-10 0 1.400 1.400 1.410 1.100 1.430 18,308,000 23,644,180 1.2915 1.400 1.400 1.410 1.100 1.430 18,308,000 1.2915 30.84%
2015-07-09 0 1.070 1.060 1.070 0.720 1.190 19,770,000 19,372,460 0.9799 1.070 1.060 1.070 0.720 1.190 19,770,000 0.9799 35.44%
2015-07-08 0 0.790 0.760 0.800 0.405 0.850 17,572,000 12,712,480 0.7235 0.790 0.760 0.800 0.405 0.850 17,572,000 0.7235 -9.20%
2015-07-07 0 0.870 0.860 0.870 0.760 1.300 26,054,000 24,555,500 0.9425 0.870 0.860 0.870 0.760 1.300 26,054,000 0.9425 -28.69%
2015-07-06 0 1.220 1.210 1.230 1.090 1.500 19,428,000 23,790,760 1.2246 1.220 1.210 1.230 1.090 1.500 19,428,000 1.2246 -14.69%
2015-07-03 0 1.430 1.420 1.470 1.350 1.680 23,836,000 35,231,080 1.4781 1.430 1.420 1.470 1.350 1.680 23,836,000 1.4781 -16.86%
2015-07-02 0 1.720 1.700 1.720 1.640 1.880 11,076,000 19,624,010 1.7718 1.720 1.700 1.720 1.640 1.880 11,076,000 1.7718 -6.52%
2015-06-30 0 1.840 1.850 1.860 1.600 1.850 11,718,000 20,536,640 1.7526 1.840 1.850 1.860 1.600 1.850 11,718,000 1.7526 6.36%
2015-06-29 0 1.730 1.720 1.750 1.460 1.850 12,194,000 20,471,020 1.6788 1.730 1.720 1.750 1.460 1.850 12,194,000 1.6788 -2.81%
2015-06-26 0 1.780 1.770 1.780 1.700 1.890 16,770,000 30,197,380 1.8007 1.780 1.770 1.780 1.700 1.890 16,770,000 1.8007 -3.26%
2015-06-25 0 1.840 1.830 1.840 1.750 1.890 18,706,000 34,353,700 1.8365 1.840 1.830 1.840 1.750 1.890 18,706,000 1.8365 4.55%
2015-06-24 0 1.760 1.740 1.760 1.510 1.840 32,782,000 56,017,460 1.7088 1.760 1.740 1.760 1.510 1.840 32,782,000 1.7088 14.29%
2015-06-23 0 1.540 1.530 1.540 1.420 1.600 16,526,000 24,749,180 1.4976 1.540 1.530 1.540 1.420 1.600 16,526,000 1.4976 1.99%
2015-06-22 0 1.510 1.490 1.510 1.250 1.550 42,206,000 60,477,500 1.4329 1.510 1.490 1.510 1.250 1.550 42,206,000 1.4329 22.76%
2015-06-19 0 1.230 1.230 1.260 1.220 1.320 5,284,000 6,645,380 1.2576 1.230 1.230 1.260 1.220 1.320 5,284,000 1.2576 -4.65%
2015-06-18 0 1.290 1.270 1.310 1.270 1.340 8,298,000 10,899,140 1.3135 1.290 1.270 1.310 1.270 1.340 8,298,000 1.3135 -1.53%
2015-06-17 0 1.310 1.300 1.310 1.250 1.340 11,090,000 14,276,980 1.2874 1.310 1.300 1.310 1.250 1.340 11,090,000 1.2874 3.15%
2015-06-16 0 1.270 1.260 1.300 1.210 1.430 17,136,000 22,822,460 1.3318 1.270 1.260 1.300 1.210 1.430 17,136,000 1.3318 -5.93%
2015-06-15 0 1.350 1.310 1.350 1.080 1.370 41,560,000 52,336,680 1.2593 1.350 1.310 1.350 1.080 1.370 41,560,000 1.2593 18.42%
2015-06-12 0 1.140 1.140 1.150 1.050 1.140 8,680,000 9,506,360 1.0952 1.140 1.140 1.150 1.050 1.140 8,680,000 1.0952 6.54%
2015-06-11 0 1.070 1.070 1.090 1.070 1.160 4,890,000 5,413,660 1.1071 1.070 1.070 1.090 1.070 1.160 4,890,000 1.1071 -1.83%
2015-06-10 0 1.090 1.080 1.090 1.050 1.220 23,132,000 26,047,720 1.1260 1.090 1.080 1.090 1.050 1.220 23,132,000 1.1260 -1.80%
2015-06-09 0 1.110 1.100 1.110 0.980 1.200 30,074,000 32,544,080 1.0821 1.110 1.100 1.110 0.980 1.200 30,074,000 1.0821 -9.02%
2015-06-08 0 1.220 1.220 1.230 1.150 1.350 35,366,000 43,199,540 1.2215 1.220 1.220 1.230 1.150 1.350 35,366,000 1.2215 -6.15%
2015-06-05 0 1.300 1.300 1.310 1.200 1.330 22,838,000 29,093,320 1.2739 1.300 1.300 1.310 1.200 1.330 22,838,000 1.2739 10.17%
2015-06-04 0 1.180 1.170 1.180 1.030 1.270 20,438,000 23,208,160 1.1355 1.180 1.170 1.180 1.030 1.270 20,438,000 1.1355 7.27%
2015-06-03 0 1.100 1.080 1.100 1.050 1.170 26,089,200 29,093,200 1.1151 1.100 1.080 1.100 1.050 1.170 26,089,200 1.1151 1.85%
2015-06-02 0 1.080 1.070 1.080 0.850 1.080 48,271,900 47,285,670 0.9796 1.080 1.070 1.080 0.850 1.080 48,271,900 0.9796 31.71%
2015-06-01 0 0.820 0.820 0.830 0.810 0.930 21,842,000 19,303,280 0.8838 0.820 0.820 0.830 0.810 0.930 21,842,000 0.8838 0.00%
2015-05-29 0 0.820 0.810 0.820 0.790 0.840 8,834,000 7,188,720 0.8138 0.820 0.810 0.820 0.790 0.840 8,834,000 0.8138 5.13%
2015-05-28 0 0.780 0.760 0.780 0.780 0.820 17,646,000 14,082,580 0.7981 0.780 0.760 0.780 0.780 0.820 17,646,000 0.7981 -1.27%
2015-05-27 0 0.790 0.790 0.800 0.740 0.820 8,158,000 6,526,820 0.8001 0.790 0.790 0.800 0.740 0.820 8,158,000 0.8001 1.28%
2015-05-26 0 0.780 0.770 0.780 0.720 0.820 43,360,000 34,099,100 0.7864 0.780 0.770 0.780 0.720 0.820 43,360,000 0.7864 6.85%
2015-05-22 0 0.730 0.720 0.730 0.700 0.760 43,334,000 32,328,440 0.7460 0.730 0.720 0.730 0.700 0.760 43,334,000 0.7460 4.29%
2015-05-21 0 0.700 0.680 0.710 0.680 0.720 4,102,000 2,855,240 0.6961 0.700 0.680 0.710 0.680 0.720 4,102,000 0.6961 0.00%
2015-05-20 0 0.700 0.690 0.700 0.680 0.710 2,022,000 1,412,080 0.6984 0.700 0.690 0.700 0.680 0.710 2,022,000 0.6984 -1.41%
2015-05-19 0 0.710 0.710 0.720 0.690 0.740 3,674,000 2,596,700 0.7068 0.710 0.710 0.720 0.690 0.740 3,674,000 0.7068 -4.05%
2015-05-18 0 0.740 0.720 0.750 0.690 0.770 5,636,000 4,073,520 0.7228 0.740 0.720 0.750 0.690 0.770 5,636,000 0.7228 1.37%
2015-05-15 0 0.730 0.730 0.740 0.720 0.760 4,522,000 3,310,200 0.7320 0.730 0.730 0.740 0.720 0.760 4,522,000 0.7320 -3.95%
2015-05-14 0 0.760 0.750 0.760 0.720 0.770 7,672,000 5,748,640 0.7493 0.760 0.750 0.760 0.720 0.770 7,672,000 0.7493 -1.30%
2015-05-13 0 0.770 0.760 0.770 0.700 0.810 61,152,000 46,389,560 0.7586 0.770 0.760 0.770 0.700 0.810 61,152,000 0.7586 8.45%
2015-05-12 0 0.710 0.700 0.720 0.690 0.720 2,800,000 1,975,700 0.7056 0.710 0.700 0.720 0.690 0.720 2,800,000 0.7056 0.00%
2015-05-11 0 0.710 0.700 0.710 0.670 0.710 5,864,000 4,089,140 0.6973 0.710 0.700 0.710 0.670 0.710 5,864,000 0.6973 5.97%
2015-05-08 0 0.670 0.670 0.680 0.600 0.740 45,190,800 29,537,952 0.6536 0.670 0.670 0.680 0.600 0.740 45,190,800 0.6536 11.67%
2015-05-07 0 0.600 0.590 0.610 0.570 0.610 2,408,000 1,423,540 0.5912 0.600 0.590 0.610 0.570 0.610 2,408,000 0.5912 1.69%
2015-05-06 0 0.590 0.580 0.590 0.580 0.630 1,596,000 956,940 0.5996 0.590 0.580 0.590 0.580 0.630 1,596,000 0.5996 3.51%
2015-05-05 0 0.570 0.580 0.610 0.550 0.630 7,528,000 4,392,620 0.5835 0.570 0.580 0.610 0.550 0.630 7,528,000 0.5835 -9.52%
2015-05-04 0 0.630 0.620 0.630 0.620 0.670 3,754,000 2,411,420 0.6424 0.630 0.620 0.630 0.620 0.670 3,754,000 0.6424 -4.55%
2015-04-30 0 0.660 0.640 0.660 0.610 0.680 6,132,000 3,978,760 0.6489 0.660 0.640 0.660 0.610 0.680 6,132,000 0.6489 1.54%
2015-04-29 0 0.650 0.640 0.650 0.610 0.680 8,556,000 5,452,920 0.6373 0.650 0.640 0.650 0.610 0.680 8,556,000 0.6373 -1.52%
2015-04-28 0 0.660 0.650 0.660 0.570 0.680 18,552,000 11,780,960 0.6350 0.660 0.650 0.660 0.570 0.680 18,552,000 0.6350 10.00%
2015-04-27 0 0.600 0.590 0.600 0.560 0.620 11,200,000 6,659,060 0.5946 0.600 0.590 0.600 0.560 0.620 11,200,000 0.5946 1.69%
2015-04-24 0 0.590 0.590 0.600 0.570 0.620 11,932,000 7,021,720 0.5885 0.590 0.590 0.600 0.570 0.620 11,932,000 0.5885 0.00%
2015-04-23 0 0.590 0.590 0.600 0.465 0.640 43,428,000 24,717,770 0.5692 0.590 0.590 0.600 0.465 0.640 43,428,000 0.5692 28.26%
2015-04-22 0 0.460 0.460 0.465 0.450 0.465 1,076,000 492,160 0.4574 0.460 0.460 0.465 0.450 0.465 1,076,000 0.4574 0.00%
2015-04-21 0 0.460 0.460 0.465 0.460 0.460 38,000 17,480 0.4600 0.460 0.460 0.465 0.460 0.460 38,000 0.4600 1.10%
2015-04-20 0 0.455 0.450 0.455 0.445 0.475 1,926,000 878,700 0.4562 0.455 0.450 0.455 0.445 0.475 1,926,000 0.4562 -5.21%
2015-04-17 0 0.480 0.470 0.480 0.450 0.490 7,750,000 3,594,190 0.4638 0.480 0.470 0.480 0.450 0.490 7,750,000 0.4638 5.49%
2015-04-16 0 0.455 0.455 0.460 0.450 0.460 1,130,000 515,100 0.4558 0.455 0.455 0.460 0.450 0.460 1,130,000 0.4558 -1.09%
2015-04-15 0 0.460 0.455 0.460 0.450 0.460 1,642,000 746,670 0.4547 0.460 0.455 0.460 0.450 0.460 1,642,000 0.4547 -2.13%
2015-04-14 0 0.470 0.460 0.470 0.455 0.480 1,808,000 849,460 0.4698 0.470 0.460 0.470 0.455 0.480 1,808,000 0.4698 0.00%
2015-04-13 0 0.470 0.460 0.470 0.450 0.470 918,000 418,440 0.4558 0.470 0.460 0.470 0.450 0.470 918,000 0.4558 6.82%
2015-04-10 0 0.440 0.440 0.455 0.440 0.460 1,076,000 482,530 0.4484 0.440 0.440 0.455 0.440 0.460 1,076,000 0.4484 -4.35%
2015-04-09 0 0.460 0.455 0.465 0.450 0.465 1,460,000 667,390 0.4571 0.460 0.455 0.465 0.450 0.465 1,460,000 0.4571 -3.16%
2015-04-08 0 0.475 0.465 0.480 0.450 0.485 2,760,000 1,278,530 0.4632 0.475 0.465 0.480 0.450 0.485 2,760,000 0.4632 1.06%
2015-04-02 0 0.470 0.470 0.485 0.460 0.480 1,134,000 532,440 0.4695 0.470 0.470 0.485 0.460 0.480 1,134,000 0.4695 -2.08%
2015-04-01 0 0.480 0.460 0.480 0.480 0.480 4,000 1,920 0.4800 0.480 0.460 0.480 0.480 0.480 4,000 0.4800 -3.03%
2015-03-31 0 0.495 0.465 0.495 0.465 0.495 1,042,000 494,640 0.4747 0.495 0.465 0.495 0.465 0.495 1,042,000 0.4747 2.06%
2015-03-30 0 0.485 0.485 0.495 0.470 0.485 242,000 115,490 0.4772 0.485 0.485 0.495 0.470 0.485 242,000 0.4772 1.04%
2015-03-27 0 0.480 0.475 0.480 0.475 0.485 306,000 146,570 0.4790 0.480 0.475 0.480 0.475 0.485 306,000 0.4790 -2.04%
2015-03-26 0 0.490 0.495 0.500 0.490 0.510 1,340,000 663,000 0.4948 0.490 0.495 0.500 0.490 0.510 1,340,000 0.4948 -3.92%
2015-03-25 0 0.510 0.500 0.510 0.485 0.520 2,506,000 1,272,710 0.5079 0.510 0.500 0.510 0.485 0.520 2,506,000 0.5079 2.00%
2015-03-24 0 0.500 0.490 0.495 0.480 0.510 740,000 368,850 0.4984 0.500 0.490 0.495 0.480 0.510 740,000 0.4984 -3.85%
2015-03-23 0 0.520 0.510 0.520 0.480 0.520 1,832,000 917,690 0.5009 0.520 0.510 0.520 0.480 0.520 1,832,000 0.5009 9.47%
2015-03-20 0 0.475 0.475 0.490 0.475 0.500 748,000 371,940 0.4972 0.475 0.475 0.490 0.475 0.500 748,000 0.4972 -3.06%
2015-03-19 0 0.490 0.485 0.500 0.480 0.500 1,154,000 562,790 0.4877 0.490 0.485 0.500 0.480 0.500 1,154,000 0.4877 1.03%
2015-03-18 0 0.485 0.485 0.490 0.480 0.490 1,034,000 496,560 0.4802 0.485 0.485 0.490 0.480 0.490 1,034,000 0.4802 2.11%
2015-03-17 0 0.475 0.475 0.480 0.475 0.475 80,000 38,000 0.4750 0.475 0.475 0.480 0.475 0.475 80,000 0.4750 -1.04%
2015-03-16 0 0.480 0.470 0.485 0.480 0.485 672,000 323,310 0.4811 0.480 0.470 0.485 0.480 0.485 672,000 0.4811 0.00%
2015-03-13 0 0.480 0.480 0.485 0.480 0.490 480,000 233,900 0.4873 0.480 0.480 0.485 0.480 0.490 480,000 0.4873 0.00%
2015-03-12 0 0.480 0.470 0.490 0.470 0.485 186,000 88,270 0.4746 0.480 0.470 0.490 0.470 0.485 186,000 0.4746 0.00%
2015-03-11 0 0.480 0.470 0.490 0.480 0.480 40,000 19,200 0.4800 0.480 0.470 0.490 0.480 0.480 40,000 0.4800 -1.03%
2015-03-10 0 0.485 0.485 0.490 0.485 0.495 374,000 183,500 0.4906 0.485 0.485 0.490 0.485 0.495 374,000 0.4906 -1.02%
2015-03-09 0 0.490 0.490 0.500 0.490 0.500 490,000 241,720 0.4933 0.490 0.490 0.500 0.490 0.500 490,000 0.4933 0.00%
2015-03-06 0 0.490 0.480 0.490 0.490 0.495 50,000 24,600 0.4920 0.490 0.480 0.490 0.490 0.495 50,000 0.4920 0.00%
2015-03-05 0 0.490 0.485 0.490 0.480 0.500 918,000 448,600 0.4887 0.490 0.485 0.490 0.480 0.500 918,000 0.4887 2.08%
2015-03-04 0 0.480 0.470 0.480 0.460 0.480 1,068,000 510,880 0.4784 0.480 0.470 0.480 0.460 0.480 1,068,000 0.4784 -1.03%
2015-03-03 0 0.485 0.485 0.490 0.480 0.495 958,000 465,680 0.4861 0.485 0.485 0.490 0.480 0.495 958,000 0.4861 -3.00%
2015-03-02 0 0.500 0.500 0.510 0.490 0.520 1,072,000 543,420 0.5069 0.500 0.500 0.510 0.490 0.520 1,072,000 0.5069 -3.85%
2015-02-27 0 0.520 0.500 0.520 0.500 0.530 420,000 216,860 0.5163 0.520 0.500 0.520 0.500 0.530 420,000 0.5163 0.00%
2015-02-26 0 0.520 0.510 0.530 0.500 0.530 6,252,000 3,275,180 0.5239 0.520 0.510 0.530 0.500 0.530 6,252,000 0.5239 4.00%
2015-02-25 0 0.500 0.500 0.510 0.495 0.500 1,662,000 827,420 0.4978 0.500 0.500 0.510 0.495 0.500 1,662,000 0.4978 0.00%
2015-02-24 0 0.500 0.490 0.500 0.490 0.500 1,386,000 685,860 0.4948 0.500 0.490 0.500 0.490 0.500 1,386,000 0.4948 0.00%
2015-02-23 0 0.500 0.500 0.510 0.480 0.500 1,818,000 903,470 0.4970 0.500 0.500 0.510 0.480 0.500 1,818,000 0.4970 5.26%
2015-02-18 0 0.475 0.475 0.500 0.465 0.500 1,104,000 538,770 0.4880 0.475 0.475 0.500 0.465 0.500 1,104,000 0.4880 -4.04%
2015-02-17 0 0.495 0.485 0.500 0.465 0.495 4,610,000 2,198,380 0.4769 0.495 0.485 0.500 0.465 0.495 4,610,000 0.4769 3.13%
2015-02-16 0 0.480 0.465 0.480 0.430 0.480 5,144,000 2,372,510 0.4612 0.480 0.465 0.480 0.430 0.480 5,144,000 0.4612 3.23%
2015-02-13 0 0.465 0.420 0.465 0.415 0.465 578,000 252,700 0.4372 0.465 0.420 0.465 0.415 0.465 578,000 0.4372 9.41%
2015-02-12 0 0.425 0.420 0.440 0.425 0.435 522,000 224,320 0.4297 0.425 0.420 0.440 0.425 0.435 522,000 0.4297 -3.41%
2015-02-11 0 0.440 0.440 0.450 0.440 0.450 334,000 148,880 0.4457 0.440 0.440 0.450 0.440 0.450 334,000 0.4457 -3.30%
2015-02-10 0 0.455 0.455 0.460 0.440 0.475 2,018,000 925,350 0.4585 0.455 0.455 0.460 0.440 0.475 2,018,000 0.4585 4.60%
2015-02-09 0 0.435 0.420 0.435 0.430 0.445 530,000 230,310 0.4345 0.435 0.420 0.435 0.430 0.445 530,000 0.4345 -2.25%
2015-02-06 0 0.445 0.430 0.445 0.430 0.450 1,938,000 855,820 0.4416 0.445 0.430 0.445 0.430 0.450 1,938,000 0.4416 -1.11%
2015-02-05 0 0.450 0.445 0.455 0.445 0.455 3,760,000 1,683,400 0.4477 0.450 0.445 0.455 0.445 0.455 3,760,000 0.4477 -1.10%
2015-02-04 0 0.455 0.450 0.455 0.440 0.465 3,578,000 1,615,140 0.4514 0.455 0.450 0.455 0.440 0.465 3,578,000 0.4514 2.25%
2015-02-03 0 0.445 0.440 0.450 0.420 0.465 8,886,000 3,991,060 0.4491 0.445 0.440 0.450 0.420 0.465 8,886,000 0.4491 5.95%
2015-02-02 0 0.420 0.420 0.430 0.395 0.425 3,814,000 1,570,420 0.4118 0.420 0.420 0.430 0.395 0.425 3,814,000 0.4118 9.09%
2015-01-30 0 0.385 0.385 0.390 0.385 0.395 1,026,000 398,690 0.3886 0.385 0.385 0.390 0.385 0.395 1,026,000 0.3886 -1.28%
2015-01-29 0 0.390 0.390 0.395 0.370 0.400 2,388,000 929,600 0.3893 0.390 0.390 0.395 0.370 0.400 2,388,000 0.3893 8.33%
2015-01-28 0 0.360 0.350 0.360 0.360 0.360 24,000 8,640 0.3600 0.360 0.350 0.360 0.360 0.360 24,000 0.3600 -2.70%
2015-01-27 0 0.370 0.360 0.370 0.355 0.370 268,000 98,050 0.3659 0.370 0.360 0.370 0.355 0.370 268,000 0.3659 2.78%
2015-01-26 0 0.360 0.360 0.385 0.350 0.390 1,450,000 541,680 0.3736 0.360 0.360 0.385 0.350 0.390 1,450,000 0.3736 -4.00%
2015-01-23 0 0.375 0.345 0.390 0.345 0.385 1,560,000 561,230 0.3598 0.375 0.345 0.390 0.345 0.385 1,560,000 0.3598 13.64%
2015-01-22 0 0.330 0.330 0.340 0.330 0.350 984,000 331,360 0.3367 0.330 0.330 0.340 0.330 0.350 984,000 0.3367 -5.71%
2015-01-21 0 0.350 0.345 0.350 0.350 0.360 198,000 70,040 0.3537 0.350 0.345 0.350 0.350 0.360 198,000 0.3537 -4.11%
2015-01-20 0 0.365 0.350 0.365 0.365 0.365 270,000 98,550 0.3650 0.365 0.350 0.365 0.365 0.365 270,000 0.3650 0.00%
2015-01-19 0 0.365 0.345 0.365 0.360 0.365 230,000 83,450 0.3628 0.365 0.345 0.365 0.360 0.365 230,000 0.3628 1.39%
2015-01-16 0 0.360 0.355 0.365 0.345 0.365 1,532,000 540,600 0.3529 0.360 0.355 0.365 0.345 0.365 1,532,000 0.3529 -1.37%
2015-01-15 0 0.365 0.365 0.370 0.365 0.365 80,000 29,200 0.3650 0.365 0.365 0.370 0.365 0.365 80,000 0.3650 0.00%
2015-01-14 0 0.365 0.365 0.370 0.365 0.365 438,000 159,870 0.3650 0.365 0.365 0.370 0.365 0.365 438,000 0.3650 -1.35%
2015-01-13 0 0.370 0.370 0.375 0.365 0.370 164,000 60,120 0.3666 0.370 0.370 0.375 0.365 0.370 164,000 0.3666 -1.33%
2015-01-12 0 0.375 0.370 0.375 0.370 0.375 180,000 67,100 0.3728 0.375 0.370 0.375 0.370 0.375 180,000 0.3728 1.35%
2015-01-09 0 0.370 0.365 0.370 0.370 0.370 26,000 9,620 0.3700 0.370 0.365 0.370 0.370 0.370 26,000 0.3700 0.00%
2015-01-08 0 0.370 0.370 0.390 0.370 0.390 220,000 83,760 0.3807 0.370 0.370 0.390 0.370 0.390 220,000 0.3807 0.00%
2015-01-07 0 0.370 0.370 0.375 0.370 0.370 20,000 7,400 0.3700 0.370 0.370 0.375 0.370 0.370 20,000 0.3700 0.00%
2015-01-06 0 0.370 0.370 0.375 0.365 0.370 466,000 171,090 0.3671 0.370 0.370 0.375 0.365 0.370 466,000 0.3671 -1.33%
2015-01-05 0 0.375 0.370 0.375 0.370 0.380 164,000 61,520 0.3751 0.375 0.370 0.375 0.370 0.380 164,000 0.3751 -2.60%
2015-01-02 0 0.385 0.370 0.390 0.360 0.390 1,706,000 629,500 0.3690 0.385 0.370 0.390 0.360 0.390 1,706,000 0.3690 5.48%
2014-12-31 0 0.365 0.365 0.370 0.360 0.370 400,000 145,460 0.3637 0.365 0.365 0.370 0.360 0.370 400,000 0.3637 -3.95%
2014-12-30 0 0.380 0.370 0.385 0.365 0.405 1,278,000 486,860 0.3810 0.380 0.370 0.385 0.365 0.405 1,278,000 0.3810 -2.56%
2014-12-29 0 0.390 0.375 0.390 0.370 0.395 468,000 180,180 0.3850 0.390 0.375 0.390 0.370 0.395 468,000 0.3850 5.41%
2014-12-24 0 0.370 0.370 0.380 0.360 0.380 530,000 196,080 0.3700 0.370 0.370 0.380 0.360 0.380 530,000 0.3700 -3.90%
2014-12-23 0 0.385 0.385 0.395 0.380 0.390 986,000 381,030 0.3864 0.385 0.385 0.395 0.380 0.390 986,000 0.3864 -1.28%
2014-12-22 0 0.390 0.390 0.395 0.380 0.405 4,896,000 1,908,860 0.3899 0.390 0.390 0.395 0.380 0.405 4,896,000 0.3899 -1.27%
2014-12-19 0 0.395 0.395 0.400 0.395 0.405 616,000 247,300 0.4015 0.395 0.395 0.400 0.395 0.405 616,000 0.4015 0.00%
2014-12-18 0 0.395 0.395 0.400 0.390 0.410 1,078,000 431,130 0.3999 0.395 0.395 0.400 0.390 0.410 1,078,000 0.3999 0.00%
2014-12-17 0 0.395 0.390 0.395 0.390 0.400 352,000 140,150 0.3982 0.395 0.390 0.395 0.390 0.400 352,000 0.3982 -2.47%
2014-12-16 0 0.405 0.395 0.405 0.390 0.420 2,742,000 1,101,760 0.4018 0.405 0.395 0.405 0.390 0.420 2,742,000 0.4018 -2.41%
2014-12-15 0 0.415 0.415 0.420 0.415 0.425 2,276,000 954,300 0.4193 0.415 0.415 0.420 0.415 0.425 2,276,000 0.4193 -3.49%
2014-12-12 0 0.430 0.430 0.435 0.425 0.430 722,000 308,110 0.4267 0.430 0.430 0.435 0.425 0.430 722,000 0.4267 -1.15%
2014-12-11 0 0.435 0.430 0.440 0.430 0.435 666,000 287,380 0.4315 0.435 0.430 0.440 0.430 0.435 666,000 0.4315 -2.25%
2014-12-10 0 0.445 0.435 0.445 0.430 0.445 250,000 110,130 0.4405 0.445 0.435 0.445 0.430 0.445 250,000 0.4405 1.14%
2014-12-09 0 0.440 0.425 0.440 0.430 0.455 964,000 420,220 0.4359 0.440 0.425 0.440 0.430 0.455 964,000 0.4359 -4.35%
2014-12-08 0 0.460 0.450 0.460 0.450 0.485 3,560,000 1,656,480 0.4653 0.460 0.450 0.460 0.450 0.485 3,560,000 0.4653 -3.16%
2014-12-05 0 0.475 0.465 0.475 0.440 0.475 5,136,000 2,362,220 0.4599 0.475 0.465 0.475 0.440 0.475 5,136,000 0.4599 9.20%
2014-12-04 0 0.435 0.425 0.435 0.425 0.440 786,000 339,070 0.4314 0.435 0.425 0.435 0.425 0.440 786,000 0.4314 1.16%
2014-12-03 0 0.430 0.430 0.435 0.420 0.440 480,000 204,790 0.4266 0.430 0.430 0.435 0.420 0.440 480,000 0.4266 0.00%
2014-12-02 0 0.430 0.425 0.440 0.425 0.440 1,314,000 566,530 0.4311 0.430 0.425 0.440 0.425 0.440 1,314,000 0.4311 0.00%
2014-12-01 0 0.430 0.430 0.435 0.430 0.440 3,152,000 1,370,480 0.4348 0.430 0.430 0.435 0.430 0.440 3,152,000 0.4348 -3.37%
2014-11-28 0 0.445 0.440 0.445 0.430 0.450 1,000,000 437,600 0.4376 0.445 0.440 0.445 0.430 0.450 1,000,000 0.4376 2.30%
2014-11-27 0 0.435 0.430 0.440 0.430 0.440 2,722,000 1,177,220 0.4325 0.435 0.430 0.440 0.430 0.440 2,722,000 0.4325 0.00%
2014-11-26 0 0.435 0.435 0.440 0.430 0.445 3,676,000 1,607,390 0.4373 0.435 0.435 0.440 0.430 0.445 3,676,000 0.4373 -1.14%
2014-11-25 0 0.440 0.430 0.440 0.430 0.450 5,096,000 2,235,040 0.4386 0.440 0.430 0.440 0.430 0.450 5,096,000 0.4386 -2.22%
2014-11-24 0 0.450 0.445 0.450 0.440 0.470 8,048,000 3,661,960 0.4550 0.450 0.445 0.450 0.440 0.470 8,048,000 0.4550 -3.23%
2014-11-21 0 0.465 0.465 0.470 0.460 0.470 1,566,000 725,360 0.4632 0.465 0.465 0.470 0.460 0.470 1,566,000 0.4632 0.00%
2014-11-20 0 0.465 0.465 0.475 0.465 0.470 2,610,000 1,218,330 0.4668 0.465 0.465 0.475 0.465 0.470 2,610,000 0.4668 -2.11%
2014-11-19 0 0.475 0.470 0.475 0.465 0.475 1,968,000 924,590 0.4698 0.475 0.470 0.475 0.465 0.475 1,968,000 0.4698 1.06%
2014-11-18 0 0.470 0.470 0.480 0.465 0.475 816,000 383,690 0.4702 0.470 0.470 0.480 0.465 0.475 816,000 0.4702 -1.05%
2014-11-17 0 0.475 0.475 0.480 0.475 0.490 1,766,000 847,260 0.4798 0.475 0.475 0.480 0.475 0.490 1,766,000 0.4798 -2.06%
2014-11-14 0 0.485 0.480 0.485 0.470 0.495 2,608,000 1,254,240 0.4809 0.485 0.480 0.485 0.470 0.495 2,608,000 0.4809 3.19%
2014-11-13 0 0.470 0.465 0.470 0.465 0.485 3,326,000 1,563,190 0.4700 0.470 0.465 0.470 0.465 0.485 3,326,000 0.4700 -2.08%
2014-11-12 0 0.480 0.480 0.485 0.470 0.485 6,280,000 2,987,300 0.4757 0.480 0.480 0.485 0.470 0.485 6,280,000 0.4757 -2.04%
2014-11-11 0 0.490 0.485 0.490 0.485 0.500 3,790,000 1,861,590 0.4912 0.490 0.485 0.490 0.485 0.500 3,790,000 0.4912 -1.01%
2014-11-10 0 0.495 0.490 0.495 0.490 0.510 2,898,000 1,447,700 0.4996 0.495 0.490 0.495 0.490 0.510 2,898,000 0.4996 -2.94%
2014-11-07 0 0.510 0.500 0.510 0.490 0.530 13,030,000 6,569,190 0.5042 0.510 0.500 0.510 0.490 0.530 13,030,000 0.5042 -3.77%
2014-11-06 0 0.530 0.520 0.530 0.510 0.560 20,494,000 10,768,760 0.5255 0.530 0.520 0.530 0.510 0.560 20,494,000 0.5255 -5.36%
2014-11-05 0 0.560 0.560 0.570 0.530 0.610 27,538,000 15,533,720 0.5641 0.560 0.560 0.570 0.530 0.610 27,538,000 0.5641 -5.08%
2014-11-04 0 0.590 0.590 0.600 0.495 0.600 63,126,018 35,054,019 0.5553 0.590 0.590 0.600 0.495 0.600 63,126,018 0.5553 22.92%
2014-11-03 0 0.480 0.480 0.485 0.470 0.530 66,754,018 33,494,679 0.5018 0.480 0.480 0.485 0.470 0.530 66,754,018 0.5018 4.35%
2014-10-31 0 0.460 0.450 0.460 0.450 0.470 45,110,000 20,522,640 0.4549 0.460 0.450 0.460 0.450 0.470 45,110,000 0.4549 -2.13%
2014-10-30 0 0.470 0.465 0.470 0.455 0.485 802,000 375,960 0.4688 0.470 0.465 0.470 0.455 0.485 802,000 0.4688 -2.08%
2014-10-29 0 0.480 0.475 0.480 0.470 0.490 1,160,000 557,990 0.4810 0.480 0.475 0.480 0.470 0.490 1,160,000 0.4810 2.13%
2014-10-28 0 0.470 0.470 0.475 0.465 0.480 1,598,000 761,280 0.4764 0.470 0.470 0.475 0.465 0.480 1,598,000 0.4764 -2.08%
2014-10-27 0 0.480 0.475 0.480 0.475 0.495 862,000 416,200 0.4828 0.480 0.475 0.480 0.475 0.495 862,000 0.4828 0.00%
2014-10-24 0 0.480 0.475 0.490 0.475 0.480 160,000 76,350 0.4772 0.480 0.475 0.490 0.475 0.480 160,000 0.4772 0.00%
2014-10-23 0 0.480 0.475 0.485 0.470 0.480 848,000 402,680 0.4749 0.480 0.475 0.485 0.470 0.480 848,000 0.4749 1.05%
2014-10-22 0 0.475 0.475 0.480 0.465 0.480 1,152,000 544,390 0.4726 0.475 0.475 0.480 0.465 0.480 1,152,000 0.4726 -1.04%
2014-10-21 0 0.480 0.480 0.485 0.475 0.490 1,066,000 510,950 0.4793 0.480 0.480 0.485 0.475 0.490 1,066,000 0.4793 -2.04%
2014-10-20 0 0.490 0.480 0.490 0.490 0.500 1,396,000 687,080 0.4922 0.490 0.480 0.490 0.490 0.500 1,396,000 0.4922 0.00%
2014-10-17 0 0.490 0.485 0.490 0.485 0.520 15,198,000 7,608,740 0.5006 0.490 0.485 0.490 0.485 0.520 15,198,000 0.5006 3.16%
2014-10-16 0 0.475 0.475 0.490 0.475 0.500 730,000 353,570 0.4843 0.475 0.475 0.490 0.475 0.500 730,000 0.4843 -5.00%
2014-10-15 0 0.500 0.480 0.500 0.470 0.500 7,440,000 3,702,220 0.4976 0.500 0.480 0.500 0.470 0.500 7,440,000 0.4976 3.09%
2014-10-14 0 0.485 0.475 0.485 0.480 0.485 2,046,000 986,740 0.4823 0.485 0.475 0.485 0.480 0.485 2,046,000 0.4823 0.00%
2014-10-13 0 0.485 0.485 0.495 0.485 0.495 654,000 318,120 0.4864 0.485 0.485 0.495 0.485 0.495 654,000 0.4864 -2.02%
2014-10-10 0 0.495 0.490 0.495 0.485 0.500 700,000 343,340 0.4905 0.495 0.490 0.495 0.485 0.500 700,000 0.4905 0.00%
2014-10-09 0 0.495 0.490 0.495 0.490 0.510 6,484,000 3,247,830 0.5009 0.495 0.490 0.495 0.490 0.510 6,484,000 0.5009 1.02%
2014-10-08 0 0.490 0.490 0.495 0.490 0.550 10,394,000 5,242,290 0.5044 0.490 0.490 0.495 0.490 0.550 10,394,000 0.5044 -9.26%
2014-10-07 0 0.540 0.540 0.550 0.520 0.580 2,898,000 1,566,560 0.5406 0.540 0.540 0.550 0.520 0.580 2,898,000 0.5406 3.85%
2014-10-06 0 0.520 0.520 0.540 0.520 0.540 1,498,000 795,640 0.5311 0.520 0.520 0.540 0.520 0.540 1,498,000 0.5311 -3.70%
2014-10-03 0 0.540 0.520 0.540 0.520 0.550 850,000 453,140 0.5331 0.540 0.520 0.540 0.520 0.550 850,000 0.5331 -1.82%
2014-09-30 0 0.550 0.540 0.550 0.495 0.570 11,440,000 5,989,670 0.5236 0.550 0.540 0.550 0.495 0.570 11,440,000 0.5236 -3.51%
2014-09-29 0 0.570 0.570 0.580 0.500 0.590 23,934,000 13,689,260 0.5720 0.570 0.570 0.580 0.500 0.590 23,934,000 0.5720 5.56%
2014-09-26 0 0.540 0.530 0.540 0.530 0.570 3,860,000 2,108,080 0.5461 0.540 0.530 0.540 0.530 0.570 3,860,000 0.5461 0.00%
2014-09-25 0 0.540 0.530 0.540 0.500 0.550 10,344,000 5,514,500 0.5331 0.540 0.530 0.540 0.500 0.550 10,344,000 0.5331 10.20%
2014-09-24 0 0.490 0.490 0.500 0.485 0.490 226,000 109,830 0.4860 0.490 0.490 0.500 0.485 0.490 226,000 0.4860 0.00%
2014-09-23 0 0.490 0.485 0.500 0.485 0.490 218,000 106,800 0.4899 0.490 0.485 0.500 0.485 0.490 218,000 0.4899 -2.00%
2014-09-22 0 0.500 0.480 0.500 0.480 0.500 1,624,000 793,160 0.4884 0.500 0.480 0.500 0.480 0.500 1,624,000 0.4884 1.01%
2014-09-19 0 0.495 0.495 0.500 0.490 0.500 1,320,000 652,820 0.4946 0.495 0.495 0.500 0.490 0.500 1,320,000 0.4946 -1.00%
2014-09-18 0 0.500 0.495 0.510 0.500 0.500 826,000 413,000 0.5000 0.500 0.495 0.510 0.500 0.500 826,000 0.5000 -1.96%
2014-09-17 0 0.510 0.500 0.510 0.490 0.520 1,570,000 800,120 0.5096 0.510 0.500 0.510 0.490 0.520 1,570,000 0.5096 2.00%
2014-09-16 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2014-09-15 0 0.500 0.490 0.500 0.490 0.500 116,000 57,620 0.4967 0.500 0.490 0.500 0.490 0.500 116,000 0.4967 0.00%
2014-09-12 0 0.500 0.480 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.480 0.500 0.500 0.500 2,000 0.5000 4.17%
2014-09-11 0 0.480 0.480 0.510 0.480 0.480 100,000 48,000 0.4800 0.480 0.480 0.510 0.480 0.480 100,000 0.4800 0.00%
2014-09-10 0 0.480 0.480 0.500 0.480 0.480 70,000 33,600 0.4800 0.480 0.480 0.500 0.480 0.480 70,000 0.4800 -1.03%
2014-09-08 0 0.485 0.485 0.500 0.480 0.510 452,000 221,060 0.4891 0.485 0.485 0.500 0.480 0.510 452,000 0.4891 -3.00%
2014-09-05 0 0.500 0.495 0.500 0.500 0.500 1,000,000 500,000 0.5000 0.500 0.495 0.500 0.500 0.500 1,000,000 0.5000 0.00%
2014-09-04 0 0.500 0.495 0.500 0.490 0.510 1,036,000 514,670 0.4968 0.500 0.495 0.500 0.490 0.510 1,036,000 0.4968 1.01%
2014-09-03 0 0.495 0.495 0.500 0.480 0.520 2,512,000 1,269,330 0.5053 0.495 0.495 0.500 0.480 0.520 2,512,000 0.5053 3.13%
2014-09-02 0 0.480 0.480 0.490 0.470 0.485 80,000 37,710 0.4714 0.480 0.480 0.490 0.470 0.485 80,000 0.4714 -3.03%
2014-09-01 0 0.495 0.470 0.495 0.470 0.495 6,600 3,167 0.4798 0.495 0.470 0.495 0.470 0.495 6,600 0.4798 4.21%
2014-08-29 0 0.475 0.475 0.495 0.475 0.490 908,000 437,370 0.4817 0.475 0.475 0.495 0.475 0.490 908,000 0.4817 -3.06%
2014-08-28 0 0.490 0.490 0.500 0.490 0.490 410,000 200,900 0.4900 0.490 0.490 0.500 0.490 0.490 410,000 0.4900 -3.92%
2014-08-27 0 0.510 0.500 0.510 0.510 0.510 1,878,000 957,780 0.5100 0.510 0.500 0.510 0.510 0.510 1,878,000 0.5100 -1.92%
2014-08-26 0 0.520 0.500 0.530 0.490 0.520 1,222,000 619,460 0.5069 0.520 0.500 0.530 0.490 0.520 1,222,000 0.5069 6.12%
2014-08-25 0 0.490 0.490 0.500 0.480 0.500 272,000 134,190 0.4933 0.490 0.490 0.500 0.480 0.500 272,000 0.4933 -1.01%
2014-08-22 0 0.495 0.490 0.500 - - 0 0 - 0.495 0.490 0.500 - - 0 - 0.00%
2014-08-21 0 0.495 0.490 0.495 0.485 0.510 1,028,000 506,320 0.4925 0.495 0.490 0.495 0.485 0.510 1,028,000 0.4925 0.00%
2014-08-20 0 0.495 0.490 0.500 0.490 0.510 1,098,000 544,600 0.4960 0.495 0.490 0.500 0.490 0.510 1,098,000 0.4960 -4.81%
2014-08-19 0 0.520 0.510 0.520 0.510 0.540 2,098,000 1,094,040 0.5215 0.520 0.510 0.520 0.510 0.540 2,098,000 0.5215 -1.89%
2014-08-18 0 0.530 0.510 0.530 0.490 0.530 4,004,000 2,014,040 0.5030 0.530 0.510 0.530 0.490 0.530 4,004,000 0.5030 3.92%
2014-08-15 0 0.510 0.500 0.510 0.495 0.510 1,538,000 775,280 0.5041 0.510 0.500 0.510 0.495 0.510 1,538,000 0.5041 2.00%
2014-08-14 0 0.500 0.500 0.510 0.500 0.510 352,000 176,110 0.5003 0.500 0.500 0.510 0.500 0.510 352,000 0.5003 0.00%
2014-08-13 0 0.500 0.500 0.510 0.490 0.520 2,024,000 1,012,470 0.5002 0.500 0.500 0.510 0.490 0.520 2,024,000 0.5002 0.00%
2014-08-12 0 0.500 0.495 0.510 0.485 0.500 3,186,000 1,585,000 0.4975 0.500 0.495 0.510 0.485 0.500 3,186,000 0.4975 0.00%
2014-08-11 0 0.500 0.495 0.510 0.485 0.510 5,058,000 2,524,840 0.4992 0.500 0.495 0.510 0.485 0.510 5,058,000 0.4992 3.09%
2014-08-08 0 0.485 0.490 0.495 0.460 0.490 1,958,000 937,650 0.4789 0.485 0.490 0.495 0.460 0.490 1,958,000 0.4789 5.43%
2014-08-07 0 0.460 0.460 0.475 0.460 0.465 98,000 45,210 0.4613 0.460 0.460 0.475 0.460 0.465 98,000 0.4613 -2.13%
2014-08-06 0 0.470 0.465 0.470 0.470 0.485 1,068,000 507,690 0.4754 0.470 0.465 0.470 0.470 0.485 1,068,000 0.4754 0.00%
2014-08-05 0 0.470 0.470 0.475 0.460 0.490 1,120,000 532,750 0.4757 0.470 0.470 0.475 0.460 0.490 1,120,000 0.4757 -2.08%
2014-08-04 0 0.480 0.475 0.490 0.480 0.490 450,000 216,800 0.4818 0.480 0.475 0.490 0.480 0.490 450,000 0.4818 -1.03%
2014-08-01 0 0.485 0.480 0.485 0.470 0.485 108,000 51,850 0.4801 0.485 0.480 0.485 0.470 0.485 108,000 0.4801 1.04%
2014-07-31 0 0.480 0.480 0.485 0.480 0.480 170,000 81,600 0.4800 0.480 0.480 0.485 0.480 0.480 170,000 0.4800 -1.03%
2014-07-30 0 0.485 0.485 0.495 0.485 0.500 1,130,000 556,000 0.4920 0.485 0.485 0.495 0.485 0.500 1,130,000 0.4920 -2.02%
2014-07-29 0 0.495 0.480 0.495 0.480 0.495 146,000 70,500 0.4829 0.495 0.480 0.495 0.480 0.495 146,000 0.4829 1.02%
2014-07-28 0 0.490 0.480 0.490 0.480 0.495 84,000 40,400 0.4810 0.490 0.480 0.490 0.480 0.495 84,000 0.4810 -1.01%
2014-07-25 0 0.495 0.480 0.495 0.480 0.495 110,000 53,900 0.4900 0.495 0.480 0.495 0.480 0.495 110,000 0.4900 0.00%
2014-07-24 0 0.495 0.485 0.500 0.480 0.520 322,000 158,300 0.4916 0.495 0.485 0.500 0.480 0.520 322,000 0.4916 0.00%
2014-07-23 0 0.495 0.480 0.495 0.475 0.500 894,000 436,950 0.4888 0.495 0.480 0.495 0.475 0.500 894,000 0.4888 4.21%
2014-07-22 0 0.475 0.475 0.480 0.475 0.475 136,000 64,600 0.4750 0.475 0.475 0.480 0.475 0.475 136,000 0.4750 -2.06%
2014-07-21 0 0.485 0.480 0.490 0.475 0.485 180,000 86,200 0.4789 0.485 0.480 0.490 0.475 0.485 180,000 0.4789 -1.02%
2014-07-18 0 0.490 0.485 0.500 0.490 0.510 922,000 455,250 0.4938 0.490 0.485 0.500 0.490 0.510 922,000 0.4938 -3.92%
2014-07-17 0 0.510 0.500 0.520 0.470 0.530 3,774,000 1,912,130 0.5067 0.510 0.500 0.520 0.470 0.530 3,774,000 0.5067 5.15%
2014-07-16 0 0.485 0.470 0.485 0.450 0.500 2,428,000 1,162,810 0.4789 0.485 0.470 0.485 0.450 0.500 2,428,000 0.4789 6.59%
2014-07-15 0 0.455 0.450 0.465 0.455 0.460 804,000 368,280 0.4581 0.455 0.450 0.465 0.455 0.460 804,000 0.4581 -2.15%
2014-07-14 0 0.465 0.460 0.475 0.465 0.475 842,000 395,140 0.4693 0.465 0.460 0.475 0.465 0.475 842,000 0.4693 -1.06%
2014-07-11 0 0.470 0.470 0.475 0.470 0.475 152,000 71,740 0.4720 0.470 0.470 0.475 0.470 0.475 152,000 0.4720 -1.05%
2014-07-10 0 0.475 0.470 0.475 0.460 0.480 250,000 117,700 0.4708 0.475 0.470 0.475 0.460 0.480 250,000 0.4708 1.06%
2014-07-09 0 0.470 0.465 0.480 - - 0 0 - 0.470 0.465 0.480 - - 0 - 0.00%
2014-07-08 0 0.470 0.465 0.480 0.470 0.480 1,400,000 669,850 0.4785 0.470 0.465 0.480 0.470 0.480 1,400,000 0.4785 0.00%
2014-07-07 0 0.470 0.465 0.480 0.470 0.485 648,000 305,220 0.4710 0.470 0.465 0.480 0.470 0.485 648,000 0.4710 0.00%
2014-07-04 0 0.470 0.470 0.480 0.470 0.480 702,000 332,290 0.4733 0.470 0.470 0.480 0.470 0.480 702,000 0.4733 0.00%
2014-07-03 0 0.470 0.470 0.480 0.470 0.475 202,000 95,140 0.4710 0.470 0.470 0.480 0.470 0.475 202,000 0.4710 -1.05%
2014-07-02 0 0.475 0.465 0.480 0.460 0.475 682,000 318,900 0.4676 0.475 0.465 0.480 0.460 0.475 682,000 0.4676 1.06%
2014-06-30 0 0.470 0.470 0.475 0.460 0.480 4,310,000 2,048,010 0.4752 0.470 0.470 0.475 0.460 0.480 4,310,000 0.4752 1.08%
2014-06-27 0 0.465 0.460 0.465 0.430 0.465 3,028,000 1,372,360 0.4532 0.465 0.460 0.465 0.430 0.465 3,028,000 0.4532 4.49%
2014-06-26 0 0.445 0.445 0.450 0.440 0.450 1,456,000 651,170 0.4472 0.445 0.445 0.450 0.440 0.450 1,456,000 0.4472 -1.11%
2014-06-25 0 0.450 0.440 0.455 0.440 0.465 1,100,000 495,420 0.4504 0.450 0.440 0.455 0.440 0.465 1,100,000 0.4504 2.27%
2014-06-24 0 0.440 0.440 0.445 0.420 0.470 3,116,000 1,416,730 0.4547 0.440 0.440 0.445 0.420 0.470 3,116,000 0.4547 2.33%
2014-06-23 0 0.430 0.430 0.445 0.425 0.445 1,162,000 503,750 0.4335 0.430 0.430 0.445 0.425 0.445 1,162,000 0.4335 -5.49%
2014-06-20 0 0.455 0.440 0.455 0.430 0.460 786,000 349,250 0.4443 0.455 0.440 0.455 0.430 0.460 786,000 0.4443 1.11%
2014-06-19 0 0.450 0.450 0.455 0.435 0.470 2,668,000 1,216,800 0.4561 0.450 0.450 0.455 0.435 0.470 2,668,000 0.4561 -6.25%
2014-06-18 0 0.480 0.465 0.480 0.460 0.480 1,012,000 480,670 0.4750 0.480 0.465 0.480 0.460 0.480 1,012,000 0.4750 2.13%
2014-06-17 0 0.470 0.460 0.470 0.460 0.480 1,302,000 614,020 0.4716 0.470 0.460 0.470 0.460 0.480 1,302,000 0.4716 -3.09%
2014-06-16 0 0.485 0.475 0.490 0.475 0.485 586,000 281,150 0.4798 0.485 0.475 0.490 0.475 0.485 586,000 0.4798 0.00%
2014-06-13 0 0.485 0.480 0.490 0.470 0.495 4,664,000 2,240,230 0.4803 0.485 0.480 0.490 0.470 0.495 4,664,000 0.4803 1.04%
2014-06-12 0 0.480 0.475 0.480 0.475 0.495 408,000 194,700 0.4772 0.480 0.475 0.480 0.475 0.495 408,000 0.4772 -1.03%
2014-06-11 0 0.485 0.480 0.485 0.475 0.490 524,000 251,270 0.4795 0.485 0.480 0.485 0.475 0.490 524,000 0.4795 -1.02%
2014-06-10 0 0.490 0.480 0.490 0.475 0.490 934,000 451,060 0.4829 0.490 0.480 0.490 0.475 0.490 934,000 0.4829 1.03%
2014-06-09 0 0.485 0.475 0.485 0.460 0.500 3,986,000 1,912,880 0.4799 0.485 0.475 0.485 0.460 0.500 3,986,000 0.4799 -4.90%
2014-06-06 0 0.510 0.500 0.510 0.500 0.590 37,222,000 20,032,680 0.5382 0.510 0.500 0.510 0.500 0.590 37,222,000 0.5382 -8.93%
2014-06-05 0 0.560 0.550 0.560 0.530 0.590 16,002,000 8,971,600 0.5607 0.560 0.550 0.560 0.530 0.590 16,002,000 0.5607 5.66%
2014-06-04 0 0.530 0.520 0.530 0.510 0.530 17,312,000 9,142,580 0.5281 0.530 0.520 0.530 0.510 0.530 17,312,000 0.5281 0.00%
2014-06-03 0 0.530 0.530 0.540 0.530 0.570 2,136,000 1,179,060 0.5520 0.530 0.530 0.540 0.530 0.570 2,136,000 0.5520 -5.36%
2014-05-30 0 0.560 0.550 0.560 0.550 0.580 11,068,000 6,247,640 0.5645 0.560 0.550 0.560 0.550 0.580 11,068,000 0.5645 -1.75%
2014-05-29 0 0.570 0.560 0.570 0.560 0.610 11,062,000 6,522,500 0.5896 0.570 0.560 0.570 0.560 0.610 11,062,000 0.5896 0.00%
2014-05-28 0 0.570 0.560 0.570 0.540 0.590 22,984,000 13,013,420 0.5662 0.570 0.560 0.570 0.540 0.590 22,984,000 0.5662 3.64%
2014-05-27 0 0.550 0.530 0.550 0.530 0.550 1,168,000 635,100 0.5438 0.550 0.530 0.550 0.530 0.550 1,168,000 0.5438 1.85%
2014-05-26 0 0.540 0.520 0.540 0.530 0.540 1,288,000 687,760 0.5340 0.540 0.520 0.540 0.530 0.540 1,288,000 0.5340 -1.82%
2014-05-23 0 0.550 0.530 0.550 0.500 0.580 24,064,000 12,970,200 0.5390 0.550 0.530 0.550 0.500 0.580 24,064,000 0.5390 -5.17%
2014-05-22 0 0.580 0.550 0.570 0.550 0.640 22,034,000 13,242,960 0.6010 0.580 0.550 0.570 0.550 0.640 22,034,000 0.6010 -7.94%
2014-05-21 0 0.630 0.610 0.630 0.590 0.650 10,368,000 6,485,880 0.6256 0.630 0.610 0.630 0.590 0.650 10,368,000 0.6256 -3.08%
2014-05-20 0 0.650 0.640 0.650 0.610 0.660 19,674,000 12,614,600 0.6412 0.650 0.640 0.650 0.610 0.660 19,674,000 0.6412 1.56%
2014-05-19 0 0.640 0.630 0.640 0.590 0.680 47,818,000 30,714,520 0.6423 0.640 0.630 0.640 0.590 0.680 47,818,000 0.6423 10.34%
2014-05-16 0 0.580 0.580 0.590 0.560 0.590 13,338,000 7,637,700 0.5726 0.580 0.580 0.590 0.560 0.590 13,338,000 0.5726 1.75%
2014-05-15 0 0.570 0.570 0.590 0.560 0.590 7,050,000 4,031,680 0.5719 0.570 0.570 0.590 0.560 0.590 7,050,000 0.5719 1.79%
2014-05-14 0 0.560 0.560 0.570 0.550 0.590 2,338,000 1,334,640 0.5708 0.560 0.560 0.570 0.550 0.590 2,338,000 0.5708 -3.45%
2014-05-13 0 0.580 0.570 0.590 0.550 0.590 932,000 527,160 0.5656 0.580 0.570 0.590 0.550 0.590 932,000 0.5656 1.75%
2014-05-12 0 0.570 0.560 0.580 0.550 0.580 358,000 204,820 0.5721 0.570 0.560 0.580 0.550 0.580 358,000 0.5721 -1.72%
2014-05-09 0 0.580 0.550 0.580 0.540 0.580 454,000 254,120 0.5597 0.580 0.550 0.580 0.540 0.580 454,000 0.5597 3.57%
2014-05-08 0 0.560 0.560 0.570 0.560 0.560 646,000 361,760 0.5600 0.560 0.560 0.570 0.560 0.560 646,000 0.5600 0.00%
2014-05-07 0 0.560 0.560 0.580 0.560 0.580 322,000 186,320 0.5786 0.560 0.560 0.580 0.560 0.580 322,000 0.5786 -3.45%
2014-05-05 0 0.580 0.550 0.580 0.550 0.580 194,000 108,380 0.5587 0.580 0.550 0.580 0.550 0.580 194,000 0.5587 -1.69%
2014-05-02 0 0.590 0.580 0.590 0.560 0.590 1,796,000 1,052,960 0.5863 0.590 0.580 0.590 0.560 0.590 1,796,000 0.5863 0.00%
2014-04-30 0 0.590 0.560 0.590 0.550 0.590 2,701,200 1,540,764 0.5704 0.590 0.560 0.590 0.550 0.590 2,701,200 0.5704 7.27%
2014-04-29 0 0.550 0.540 0.550 0.540 0.560 890,000 484,100 0.5439 0.550 0.540 0.550 0.540 0.560 890,000 0.5439 -3.51%
2014-04-28 0 0.570 0.530 0.570 0.510 0.580 1,672,000 919,100 0.5497 0.570 0.530 0.570 0.510 0.580 1,672,000 0.5497 0.00%
2014-04-25 0 0.570 0.560 0.570 0.570 0.570 152,000 86,640 0.5700 0.570 0.560 0.570 0.570 0.570 152,000 0.5700 0.00%
2014-04-24 0 0.570 0.570 0.580 0.570 0.600 1,642,000 955,800 0.5821 0.570 0.570 0.580 0.570 0.600 1,642,000 0.5821 -3.39%
2014-04-23 0 0.590 0.590 0.600 0.590 0.600 1,848,000 1,093,120 0.5915 0.590 0.590 0.600 0.590 0.600 1,848,000 0.5915 0.00%
2014-04-22 0 0.590 0.580 0.590 0.570 0.590 3,598,000 2,096,480 0.5827 0.590 0.580 0.590 0.570 0.590 3,598,000 0.5827 3.51%
2014-04-17 0 0.570 0.550 0.570 0.540 0.570 1,452,000 805,640 0.5548 0.570 0.550 0.570 0.540 0.570 1,452,000 0.5548 3.64%
2014-04-16 0 0.550 0.550 0.560 0.530 0.560 1,264,000 689,080 0.5452 0.550 0.550 0.560 0.530 0.560 1,264,000 0.5452 1.85%
2014-04-15 0 0.540 0.540 0.550 0.510 0.560 1,750,000 947,380 0.5414 0.540 0.540 0.550 0.510 0.560 1,750,000 0.5414 5.88%
2014-04-14 0 0.510 0.510 0.520 0.510 0.530 812,000 423,220 0.5212 0.510 0.510 0.520 0.510 0.530 812,000 0.5212 0.00%
2014-04-11 0 0.510 0.500 0.520 0.495 0.520 886,000 453,960 0.5124 0.510 0.500 0.520 0.495 0.520 886,000 0.5124 0.00%
2014-04-10 0 0.510 0.500 0.510 0.490 0.510 886,000 449,360 0.5072 0.510 0.500 0.510 0.490 0.510 886,000 0.5072 2.00%
2014-04-09 0 0.500 0.490 0.510 0.500 0.520 858,000 438,620 0.5112 0.500 0.490 0.510 0.500 0.520 858,000 0.5112 -1.96%
2014-04-08 0 0.510 0.495 0.520 0.475 0.510 996,000 498,220 0.5002 0.510 0.495 0.520 0.475 0.510 996,000 0.5002 6.25%
2014-04-07 0 0.480 0.480 0.500 0.480 0.485 200,000 96,760 0.4838 0.480 0.480 0.500 0.480 0.485 200,000 0.4838 -4.00%
2014-04-04 0 0.500 0.500 0.510 0.490 0.510 982,000 495,540 0.5046 0.500 0.500 0.510 0.490 0.510 982,000 0.5046 2.04%
2014-04-03 0 0.490 0.490 0.500 0.475 0.500 1,016,000 502,910 0.4950 0.490 0.490 0.500 0.475 0.500 1,016,000 0.4950 2.08%
2014-04-02 0 0.480 0.475 0.485 0.465 0.485 446,000 210,660 0.4723 0.480 0.475 0.485 0.465 0.485 446,000 0.4723 0.00%
2014-04-01 0 0.480 0.470 0.485 0.465 0.485 450,000 212,350 0.4719 0.480 0.470 0.485 0.465 0.485 450,000 0.4719 3.23%
2014-03-31 0 0.465 0.460 0.480 0.460 0.465 334,000 154,370 0.4622 0.465 0.460 0.480 0.460 0.465 334,000 0.4622 -2.11%
2014-03-28 0 0.475 0.475 0.480 0.475 0.475 314,000 149,150 0.4750 0.475 0.475 0.480 0.475 0.475 314,000 0.4750 2.15%
2014-03-27 0 0.465 0.465 0.475 0.460 0.485 448,000 211,020 0.4710 0.465 0.465 0.475 0.460 0.485 448,000 0.4710 -2.11%
2014-03-26 0 0.475 0.475 0.485 0.475 0.490 140,000 67,600 0.4829 0.475 0.475 0.485 0.475 0.490 140,000 0.4829 -2.06%
2014-03-25 0 0.485 0.475 0.485 0.470 0.500 688,000 329,760 0.4793 0.485 0.475 0.485 0.470 0.500 688,000 0.4793 -3.00%
2014-03-24 0 0.500 0.500 0.510 0.470 0.500 1,474,000 724,730 0.4917 0.500 0.500 0.510 0.470 0.500 1,474,000 0.4917 6.38%
2014-03-21 0 0.470 0.465 0.480 0.460 0.470 44,000 20,660 0.4695 0.470 0.465 0.480 0.460 0.470 44,000 0.4695 0.00%
2014-03-20 0 0.470 0.470 0.480 0.470 0.470 38,000 17,860 0.4700 0.470 0.470 0.480 0.470 0.470 38,000 0.4700 0.00%
2014-03-19 0 0.470 0.465 0.470 0.465 0.470 188,000 87,710 0.4665 0.470 0.465 0.470 0.465 0.470 188,000 0.4665 -1.05%
2014-03-18 0 0.475 0.475 0.485 0.470 0.480 70,000 33,540 0.4791 0.475 0.475 0.485 0.470 0.480 70,000 0.4791 -2.06%
2014-03-17 0 0.485 0.475 0.485 0.475 0.490 100,000 48,100 0.4810 0.485 0.475 0.485 0.475 0.490 100,000 0.4810 2.11%
2014-03-14 0 0.475 0.470 0.475 0.475 0.480 96,000 45,640 0.4754 0.475 0.470 0.475 0.475 0.480 96,000 0.4754 -1.04%
2014-03-13 0 0.480 0.480 0.490 - - 26,000 12,480 0.4800 0.480 0.480 0.490 - - 26,000 0.4800 1.05%
2014-03-12 0 0.475 0.475 0.480 0.475 0.485 134,000 64,390 0.4805 0.475 0.475 0.480 0.475 0.485 134,000 0.4805 -4.04%
2014-03-11 0 0.495 0.485 0.495 0.480 0.495 44,000 21,490 0.4884 0.495 0.485 0.495 0.480 0.495 44,000 0.4884 1.02%
2014-03-10 0 0.490 0.490 0.495 0.490 0.510 588,000 292,020 0.4966 0.490 0.490 0.495 0.490 0.510 588,000 0.4966 -1.01%
2014-03-07 0 0.495 0.490 0.495 0.490 0.495 62,000 30,620 0.4939 0.495 0.490 0.495 0.490 0.495 62,000 0.4939 0.00%
2014-03-06 0 0.495 0.490 0.495 0.490 0.495 142,000 69,830 0.4918 0.495 0.490 0.495 0.490 0.495 142,000 0.4918 0.00%
2014-03-05 0 0.495 0.485 0.495 0.480 0.495 360,000 177,900 0.4942 0.495 0.485 0.495 0.480 0.495 360,000 0.4942 0.00%
2014-03-04 0 0.495 0.490 0.495 0.490 0.495 220,000 108,200 0.4918 0.495 0.490 0.495 0.490 0.495 220,000 0.4918 3.13%
2014-03-03 0 0.480 0.480 0.495 0.475 0.480 624,000 297,150 0.4762 0.480 0.480 0.495 0.475 0.480 624,000 0.4762 0.00%
2014-02-28 0 0.480 0.480 0.495 0.470 0.485 568,000 271,250 0.4776 0.480 0.480 0.495 0.470 0.485 568,000 0.4776 -2.04%
2014-02-27 0 0.490 0.490 0.500 0.490 0.510 734,000 370,520 0.5048 0.490 0.490 0.500 0.490 0.510 734,000 0.5048 -3.92%
2014-02-26 0 0.510 0.490 0.520 0.470 0.510 1,802,000 894,640 0.4965 0.510 0.490 0.520 0.470 0.510 1,802,000 0.4965 7.37%
2014-02-25 0 0.475 0.475 0.490 0.475 0.475 110,000 52,250 0.4750 0.475 0.475 0.490 0.475 0.475 110,000 0.4750 0.00%
2014-02-24 0 0.475 0.475 0.480 0.470 0.475 566,000 266,740 0.4713 0.475 0.475 0.480 0.470 0.475 566,000 0.4713 -3.06%
2014-02-21 0 0.490 0.480 0.490 0.475 0.490 1,028,000 492,430 0.4790 0.490 0.480 0.490 0.475 0.490 1,028,000 0.4790 1.03%
2014-02-20 0 0.485 0.485 0.490 0.480 0.495 2,306,000 1,129,280 0.4897 0.485 0.485 0.490 0.480 0.495 2,306,000 0.4897 -1.02%
2014-02-19 0 0.490 0.485 0.495 0.470 0.495 1,770,000 849,250 0.4798 0.490 0.485 0.495 0.470 0.495 1,770,000 0.4798 -2.00%
2014-02-18 0 0.500 0.490 0.500 0.480 0.520 1,476,000 725,740 0.4917 0.500 0.490 0.500 0.480 0.520 1,476,000 0.4917 -1.96%
2014-02-17 0 0.510 0.495 0.510 0.490 0.570 5,664,000 2,917,610 0.5151 0.510 0.495 0.510 0.490 0.570 5,664,000 0.5151 -10.53%
2014-02-14 0 0.570 0.570 0.590 0.540 0.590 1,320,000 748,700 0.5672 0.570 0.570 0.590 0.540 0.590 1,320,000 0.5672 3.64%
2014-02-13 0 0.550 0.550 0.560 0.510 0.600 7,748,000 4,373,800 0.5645 0.550 0.550 0.560 0.510 0.600 7,748,000 0.5645 7.84%
2014-02-12 0 0.510 0.510 0.530 0.485 0.560 5,976,000 3,153,250 0.5277 0.510 0.510 0.530 0.485 0.560 5,976,000 0.5277 5.15%
2014-02-11 0 0.485 0.480 0.485 0.480 0.500 2,146,000 1,044,380 0.4867 0.485 0.480 0.485 0.480 0.500 2,146,000 0.4867 2.11%
2014-02-10 0 0.475 0.470 0.480 0.475 0.485 230,000 109,440 0.4758 0.475 0.470 0.480 0.475 0.485 230,000 0.4758 -1.04%
2014-02-07 0 0.480 0.465 0.480 0.470 0.480 406,000 191,960 0.4728 0.480 0.465 0.480 0.470 0.480 406,000 0.4728 0.00%
2014-02-06 0 0.480 0.475 0.480 0.455 0.480 1,514,000 715,380 0.4725 0.480 0.475 0.480 0.455 0.480 1,514,000 0.4725 1.05%
2014-02-05 0 0.475 0.445 0.475 0.445 0.480 24,000 10,800 0.4500 0.475 0.445 0.475 0.445 0.480 24,000 0.4500 6.74%
2014-02-04 0 0.445 0.445 0.475 0.425 0.445 108,000 46,740 0.4328 0.445 0.445 0.475 0.425 0.445 108,000 0.4328 -2.20%
2014-01-30 0 0.455 0.450 0.480 - - 0 0 - 0.455 0.450 0.480 - - 0 - 0.00%
2014-01-29 0 0.455 0.455 0.460 0.450 0.450 96,000 43,200 0.4500 0.455 0.455 0.460 0.450 0.450 96,000 0.4500 1.11%
2014-01-28 0 0.450 0.450 0.460 0.450 0.450 10,000 4,500 0.4500 0.450 0.450 0.460 0.450 0.450 10,000 0.4500 0.00%
2014-01-27 0 0.450 0.435 0.460 0.440 0.465 246,000 113,410 0.4610 0.450 0.435 0.460 0.440 0.465 246,000 0.4610 -4.26%
2014-01-24 0 0.470 0.470 0.480 0.465 0.470 268,000 125,120 0.4669 0.470 0.470 0.480 0.465 0.470 268,000 0.4669 1.08%
2014-01-23 0 0.465 0.465 0.490 0.465 0.470 42,000 19,690 0.4688 0.465 0.465 0.490 0.465 0.470 42,000 0.4688 0.00%
2014-01-22 0 0.465 0.465 0.475 0.450 0.475 330,000 151,480 0.4590 0.465 0.465 0.475 0.450 0.475 330,000 0.4590 2.20%
2014-01-21 0 0.455 0.455 0.475 0.455 0.455 156,000 70,980 0.4550 0.455 0.455 0.475 0.455 0.455 156,000 0.4550 0.00%
2014-01-20 0 0.455 0.455 0.475 0.455 0.460 80,000 36,700 0.4588 0.455 0.455 0.475 0.455 0.460 80,000 0.4588 -1.09%
2014-01-17 0 0.460 0.455 0.460 0.460 0.470 224,000 104,060 0.4646 0.460 0.455 0.460 0.460 0.470 224,000 0.4646 -3.16%
2014-01-16 0 0.475 0.475 0.480 0.475 0.480 60,000 28,550 0.4758 0.475 0.475 0.480 0.475 0.480 60,000 0.4758 -1.04%
2014-01-15 0 0.480 0.475 0.480 0.475 0.480 162,000 77,470 0.4782 0.480 0.475 0.480 0.475 0.480 162,000 0.4782 2.13%
2014-01-14 0 0.470 0.470 0.480 0.470 0.470 180,000 84,600 0.4700 0.470 0.470 0.480 0.470 0.470 180,000 0.4700 0.00%
2014-01-13 0 0.470 0.470 0.485 0.470 0.470 26,000 12,220 0.4700 0.470 0.470 0.485 0.470 0.470 26,000 0.4700 -3.09%
2014-01-10 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2014-01-09 0 0.485 0.465 0.485 0.470 0.485 716,000 341,130 0.4764 0.485 0.465 0.485 0.470 0.485 716,000 0.4764 0.00%
2014-01-08 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2014-01-07 0 0.485 0.480 0.485 0.480 0.510 490,000 239,620 0.4890 0.485 0.480 0.485 0.480 0.510 490,000 0.4890 -4.90%
2014-01-06 0 0.510 0.510 0.520 0.455 0.520 1,092,000 538,590 0.4932 0.510 0.510 0.520 0.455 0.520 1,092,000 0.4932 6.25%
2014-01-03 0 0.480 0.455 0.480 0.450 0.480 356,000 166,960 0.4690 0.480 0.455 0.480 0.450 0.480 356,000 0.4690 5.49%
2014-01-02 0 0.455 0.455 0.475 0.455 0.460 266,000 121,530 0.4569 0.455 0.455 0.475 0.455 0.460 266,000 0.4569 1.11%
2013-12-31 0 0.450 0.435 0.450 0.450 0.455 324,000 146,900 0.4534 0.450 0.435 0.450 0.450 0.455 324,000 0.4534 0.00%
2013-12-30 0 0.450 0.450 0.465 0.450 0.465 12,000 5,430 0.4525 0.450 0.450 0.465 0.450 0.465 12,000 0.4525 0.00%
2013-12-27 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.450 0.450 0.460 0.450 0.450 100,000 0.4500 0.00%
2013-12-24 0 0.450 0.445 0.465 0.445 0.465 456,000 206,280 0.4524 0.450 0.445 0.465 0.445 0.465 456,000 0.4524 -3.23%
2013-12-23 0 0.465 0.445 0.465 0.440 0.470 110,000 50,100 0.4555 0.465 0.445 0.465 0.440 0.470 110,000 0.4555 5.68%
2013-12-20 0 0.440 0.440 0.445 0.435 0.450 300,000 132,550 0.4418 0.440 0.440 0.445 0.435 0.450 300,000 0.4418 -2.22%
2013-12-19 0 0.450 0.445 0.455 0.450 0.460 174,000 79,150 0.4549 0.450 0.445 0.455 0.450 0.460 174,000 0.4549 0.00%
2013-12-18 0 0.450 0.450 0.470 0.450 0.470 170,000 78,250 0.4603 0.450 0.450 0.470 0.450 0.470 170,000 0.4603 -1.10%
2013-12-17 0 0.455 0.440 0.475 0.455 0.475 430,000 201,540 0.4687 0.455 0.440 0.475 0.455 0.475 430,000 0.4687 -3.19%
2013-12-16 0 0.470 0.470 0.475 0.440 0.490 1,522,000 730,770 0.4801 0.470 0.470 0.475 0.440 0.490 1,522,000 0.4801 0.00%
2013-12-13 0 0.470 0.445 0.475 0.435 0.480 1,386,000 641,810 0.4631 0.470 0.445 0.475 0.435 0.480 1,386,000 0.4631 10.59%
2013-12-12 0 0.425 0.425 0.435 0.420 0.430 250,000 106,090 0.4244 0.425 0.425 0.435 0.420 0.430 250,000 0.4244 -3.41%
2013-12-11 0 0.440 0.430 0.440 0.420 0.450 2,674,000 1,166,080 0.4361 0.440 0.430 0.440 0.420 0.450 2,674,000 0.4361 -5.38%
2013-12-10 0 0.465 0.460 0.465 0.465 0.480 104,000 49,010 0.4713 0.465 0.460 0.465 0.465 0.480 104,000 0.4713 3.33%
2013-12-09 0 0.450 0.450 0.480 0.450 0.455 208,000 93,700 0.4505 0.450 0.450 0.480 0.450 0.455 208,000 0.4505 -1.10%
2013-12-06 0 0.455 0.455 0.465 0.455 0.460 344,000 157,120 0.4567 0.455 0.455 0.465 0.455 0.460 344,000 0.4567 1.11%
2013-12-05 0 0.450 0.450 0.475 0.450 0.465 400,000 182,290 0.4557 0.450 0.450 0.475 0.450 0.465 400,000 0.4557 -2.17%
2013-12-04 0 0.460 0.450 0.460 0.420 0.460 1,026,000 463,130 0.4514 0.460 0.450 0.460 0.420 0.460 1,026,000 0.4514 0.00%
2013-12-03 0 0.460 0.460 0.485 0.460 0.460 314,000 144,440 0.4600 0.460 0.460 0.485 0.460 0.460 314,000 0.4600 -2.13%
2013-12-02 0 0.470 0.460 0.490 - - 0 0 - 0.470 0.460 0.490 - - 0 - 0.00%
2013-11-29 0 0.470 0.465 0.485 0.455 0.480 386,000 180,880 0.4686 0.470 0.465 0.485 0.455 0.480 386,000 0.4686 2.17%
2013-11-28 0 0.460 0.455 0.470 0.455 0.460 290,000 132,450 0.4567 0.460 0.455 0.470 0.455 0.460 290,000 0.4567 0.00%
2013-11-27 0 0.460 0.460 0.465 0.455 0.465 184,000 84,030 0.4567 0.460 0.460 0.465 0.455 0.465 184,000 0.4567 -3.16%
2013-11-26 0 0.475 0.460 0.475 0.455 0.475 520,000 238,600 0.4588 0.475 0.460 0.475 0.455 0.475 520,000 0.4588 3.26%
2013-11-25 0 0.460 0.455 0.480 - - 0 0 - 0.460 0.455 0.480 - - 0 - 0.00%
2013-11-22 0 0.460 0.460 0.470 0.460 0.470 662,000 307,160 0.4640 0.460 0.460 0.470 0.460 0.470 662,000 0.4640 -1.08%
2013-11-21 0 0.465 0.465 0.480 0.455 0.480 1,020,000 472,980 0.4637 0.465 0.465 0.480 0.455 0.480 1,020,000 0.4637 -1.06%
2013-11-20 0 0.470 0.465 0.475 0.460 0.470 454,000 212,180 0.4674 0.470 0.465 0.475 0.460 0.470 454,000 0.4674 -1.05%
2013-11-19 0 0.475 0.475 0.490 0.470 0.480 474,000 224,100 0.4728 0.475 0.475 0.490 0.470 0.480 474,000 0.4728 -4.04%
2013-11-18 0 0.495 0.480 0.500 0.480 0.495 164,000 80,280 0.4895 0.495 0.480 0.500 0.480 0.495 164,000 0.4895 3.13%
2013-11-15 0 0.480 0.470 0.490 0.480 0.480 184,000 88,320 0.4800 0.480 0.470 0.490 0.480 0.480 184,000 0.4800 2.13%
2013-11-14 0 0.470 0.465 0.470 0.465 0.480 812,000 382,580 0.4712 0.470 0.465 0.470 0.465 0.480 812,000 0.4712 -4.08%
2013-11-13 0 0.490 0.485 0.510 0.475 0.490 210,000 102,150 0.4864 0.490 0.485 0.510 0.475 0.490 210,000 0.4864 -2.00%
2013-11-12 0 0.500 0.485 0.500 0.500 0.500 538,000 269,000 0.5000 0.500 0.485 0.500 0.500 0.500 538,000 0.5000 0.00%
2013-11-11 0 0.500 0.500 0.510 0.500 0.510 184,000 92,440 0.5024 0.500 0.500 0.510 0.500 0.510 184,000 0.5024 0.00%
2013-11-08 0 0.500 0.500 0.510 0.500 0.510 894,000 448,020 0.5011 0.500 0.500 0.510 0.500 0.510 894,000 0.5011 2.04%
2013-11-07 0 0.490 0.485 0.510 0.490 0.490 100,000 49,000 0.4900 0.490 0.485 0.510 0.490 0.490 100,000 0.4900 0.00%
2013-11-06 0 0.490 0.490 0.510 0.490 0.495 818,000 401,980 0.4914 0.490 0.490 0.510 0.490 0.495 818,000 0.4914 -2.00%
2013-11-05 0 0.500 0.500 0.510 0.500 0.500 60,000 30,000 0.5000 0.500 0.500 0.510 0.500 0.500 60,000 0.5000 -1.96%
2013-11-04 0 0.510 0.510 0.520 0.510 0.530 632,000 326,780 0.5171 0.510 0.510 0.520 0.510 0.530 632,000 0.5171 -3.77%
2013-11-01 0 0.530 0.520 0.530 0.520 0.540 734,000 390,500 0.5320 0.530 0.520 0.530 0.520 0.540 734,000 0.5320 1.92%
2013-10-31 0 0.520 0.520 0.530 0.520 0.530 500,000 260,500 0.5210 0.520 0.520 0.530 0.520 0.530 500,000 0.5210 -3.70%
2013-10-30 0 0.540 0.530 0.540 0.500 0.590 14,438,000 7,747,440 0.5366 0.540 0.530 0.540 0.500 0.590 14,438,000 0.5366 -8.47%
2013-10-29 0 0.590 0.560 0.580 0.560 0.610 15,352,000 9,042,800 0.5890 0.590 0.560 0.580 0.560 0.610 15,352,000 0.5890 0.00%
2013-10-28 0 0.590 0.570 0.580 0.540 0.590 4,676,000 2,653,780 0.5675 0.590 0.570 0.580 0.540 0.590 4,676,000 0.5675 9.26%
2013-10-25 0 0.540 0.530 0.540 0.465 0.560 1,168,000 607,900 0.5205 0.540 0.530 0.540 0.465 0.560 1,168,000 0.5205 12.50%
2013-10-24 0 0.480 0.475 0.485 0.470 0.490 180,000 87,350 0.4853 0.480 0.475 0.485 0.470 0.490 180,000 0.4853 -2.04%
2013-10-23 0 0.490 0.470 0.490 0.480 0.490 376,000 180,820 0.4809 0.490 0.470 0.490 0.480 0.490 376,000 0.4809 -2.00%
2013-10-22 0 0.500 0.480 0.500 0.480 0.500 260,000 125,750 0.4837 0.500 0.480 0.500 0.480 0.500 260,000 0.4837 0.00%
2013-10-21 0 0.500 0.495 0.500 0.480 0.510 1,026,000 511,190 0.4982 0.500 0.495 0.500 0.480 0.510 1,026,000 0.4982 -3.85%
2013-10-18 0 0.520 0.500 0.520 0.500 0.530 402,000 206,880 0.5146 0.520 0.500 0.520 0.500 0.530 402,000 0.5146 -1.89%
2013-10-17 0 0.530 0.520 0.530 0.520 0.550 614,000 326,860 0.5323 0.530 0.520 0.530 0.520 0.550 614,000 0.5323 0.00%
2013-10-16 0 0.530 0.510 0.530 0.495 0.530 500,000 254,720 0.5094 0.530 0.510 0.530 0.495 0.530 500,000 0.5094 7.07%
2013-10-15 0 0.495 0.495 0.510 0.495 0.520 1,860,000 940,850 0.5058 0.495 0.495 0.510 0.495 0.520 1,860,000 0.5058 -10.00%
2013-10-11 0 0.550 0.530 0.550 0.520 0.580 1,422,000 753,020 0.5295 0.550 0.530 0.550 0.520 0.580 1,422,000 0.5295 0.00%
2013-10-10 0 0.550 0.540 0.550 0.540 0.570 522,000 288,260 0.5522 0.550 0.540 0.550 0.540 0.570 522,000 0.5522 -5.17%
2013-10-09 0 0.580 0.560 0.580 0.560 0.590 830,000 465,720 0.5611 0.580 0.560 0.580 0.560 0.590 830,000 0.5611 -1.69%
2013-10-08 0 0.590 0.570 0.590 0.550 0.600 3,678,000 2,129,180 0.5789 0.590 0.570 0.590 0.550 0.600 3,678,000 0.5789 -4.84%
2013-10-07 0 0.620 0.610 0.630 0.610 0.640 2,648,000 1,649,760 0.6230 0.620 0.610 0.630 0.610 0.640 2,648,000 0.6230 -7.46%
2013-10-04 0 0.670 0.650 0.670 0.590 0.680 4,694,000 2,972,980 0.6334 0.670 0.650 0.670 0.590 0.680 4,694,000 0.6334 3.08%
2013-10-03 0 0.650 0.640 0.660 0.530 0.660 2,666,000 1,605,140 0.6021 0.650 0.640 0.660 0.530 0.660 2,666,000 0.6021 20.37%
2013-10-02 0 0.540 0.530 0.550 0.520 0.580 2,050,000 1,141,600 0.5569 0.540 0.530 0.550 0.520 0.580 2,050,000 0.5569 0.00%
2013-09-30 0 0.540 0.540 0.550 0.470 0.600 9,414,000 5,065,300 0.5381 0.540 0.540 0.550 0.470 0.600 9,414,000 0.5381 24.14%
2013-09-27 0 0.435 0.435 0.445 0.435 0.450 1,012,000 445,050 0.4398 0.435 0.435 0.445 0.435 0.450 1,012,000 0.4398 -4.40%
2013-09-26 0 0.455 0.455 0.460 0.450 0.475 3,216,000 1,477,420 0.4594 0.455 0.455 0.460 0.450 0.475 3,216,000 0.4594 -5.21%
2013-09-25 0 0.480 0.455 0.465 0.435 0.480 2,000,000 910,760 0.4554 0.480 0.455 0.465 0.435 0.480 2,000,000 0.4554 7.87%
2013-09-24 0 0.445 0.445 0.455 0.435 0.460 2,984,000 1,330,450 0.4459 0.445 0.445 0.455 0.435 0.460 2,984,000 0.4459 -5.32%
2013-09-23 0 0.470 0.465 0.495 0.435 0.720 6,208,000 3,064,120 0.4936 0.470 0.465 0.495 0.435 0.720 6,208,000 0.4936 16.05%
2013-09-19 0 0.405 0.405 0.420 0.400 0.410 196,000 78,660 0.4013 0.405 0.405 0.420 0.400 0.410 196,000 0.4013 -6.90%
2013-09-18 0 0.435 0.410 0.435 0.405 0.440 66,000 27,520 0.4170 0.435 0.410 0.435 0.405 0.440 66,000 0.4170 6.10%
2013-09-17 0 0.410 0.400 0.410 0.410 0.415 52,000 21,370 0.4110 0.410 0.400 0.410 0.410 0.415 52,000 0.4110 -1.20%
2013-09-16 0 0.415 0.405 0.430 0.405 0.430 38,000 15,610 0.4108 0.415 0.405 0.430 0.405 0.430 38,000 0.4108 -3.49%
2013-09-13 0 0.430 0.405 0.430 0.380 0.440 312,000 124,580 0.3993 0.430 0.405 0.430 0.380 0.440 312,000 0.3993 10.26%
2013-09-12 0 0.390 0.390 0.405 0.390 0.390 2,380,000 928,200 0.3900 0.390 0.390 0.405 0.390 0.390 2,380,000 0.3900 0.00%
2013-09-11 0 0.390 0.390 0.405 0.380 0.400 170,000 65,770 0.3869 0.390 0.390 0.405 0.380 0.400 170,000 0.3869 0.00%
2013-09-10 0 0.390 0.390 0.405 0.390 0.390 120,000 46,800 0.3900 0.390 0.390 0.405 0.390 0.390 120,000 0.3900 -2.50%
2013-09-09 0 0.400 0.390 0.405 0.375 0.400 188,000 72,840 0.3874 0.400 0.390 0.405 0.375 0.400 188,000 0.3874 2.56%
2013-09-06 0 0.390 0.385 0.410 0.390 0.390 2,000 780 0.3900 0.390 0.385 0.410 0.390 0.390 2,000 0.3900 1.30%
2013-09-05 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2013-09-04 0 0.385 0.385 0.410 0.380 0.380 10,000 3,800 0.3800 0.385 0.385 0.410 0.380 0.380 10,000 0.3800 0.00%
2013-09-03 0 0.385 0.385 0.420 0.385 0.385 12,000 4,640 0.3867 0.385 0.385 0.420 0.385 0.385 12,000 0.3867 -3.75%
2013-09-02 0 0.400 0.400 0.425 0.395 0.395 32,000 12,640 0.3950 0.400 0.400 0.425 0.395 0.395 32,000 0.3950 -9.09%
2013-08-30 0 0.440 0.410 0.440 0.405 0.440 260,000 112,580 0.4330 0.440 0.410 0.440 0.405 0.440 260,000 0.4330 10.00%
2013-08-29 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2013-08-28 0 0.400 0.400 0.425 0.400 0.400 120,000 48,000 0.4000 0.400 0.400 0.425 0.400 0.400 120,000 0.4000 -5.88%
2013-08-27 0 0.425 0.400 0.425 0.410 0.430 404,000 172,500 0.4270 0.425 0.400 0.425 0.410 0.430 404,000 0.4270 10.39%
2013-08-26 0 0.385 0.385 0.395 0.385 0.390 22,000 8,520 0.3873 0.385 0.385 0.395 0.385 0.390 22,000 0.3873 -1.28%
2013-08-23 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.390 0.390 0.400 0.390 0.390 50,000 0.3900 -4.88%
2013-08-22 0 0.410 0.400 0.410 - - 2,304,000 921,600 0.4000 0.410 0.400 0.410 - - 2,304,000 0.4000 0.00%
2013-08-21 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2013-08-20 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2013-08-19 0 0.410 0.410 0.420 0.380 0.410 138,000 55,970 0.4056 0.410 0.410 0.420 0.380 0.410 138,000 0.4056 3.80%
2013-08-16 0 0.395 0.395 0.410 0.390 0.390 10,000 3,900 0.3900 0.395 0.395 0.410 0.390 0.390 10,000 0.3900 1.28%
2013-08-15 0 0.390 0.390 0.400 0.390 0.390 9,598,000 3,743,220 0.3900 0.390 0.390 0.400 0.390 0.390 9,598,000 0.3900 -2.50%
2013-08-13 0 0.400 0.390 0.410 0.390 0.400 2,318,000 904,150 0.3901 0.400 0.390 0.410 0.390 0.400 2,318,000 0.3901 2.56%
2013-08-12 0 0.390 0.380 0.395 - - 0 0 - 0.390 0.380 0.395 - - 0 - 0.00%
2013-08-09 0 0.390 0.390 0.395 0.390 0.390 40,000 15,600 0.3900 0.390 0.390 0.395 0.390 0.390 40,000 0.3900 2.63%
2013-08-08 0 0.380 0.380 0.395 0.350 0.380 68,000 24,160 0.3553 0.380 0.380 0.395 0.350 0.380 68,000 0.3553 0.00%
2013-08-07 0 0.380 0.370 0.395 0.370 0.380 102,000 37,940 0.3720 0.380 0.370 0.395 0.370 0.380 102,000 0.3720 0.00%
2013-08-06 0 0.380 0.370 0.390 0.380 0.380 20,000 7,600 0.3800 0.380 0.370 0.390 0.380 0.380 20,000 0.3800 -1.30%
2013-08-05 0 0.385 0.360 0.395 0.385 0.385 72,000 27,720 0.3850 0.385 0.360 0.395 0.385 0.385 72,000 0.3850 1.32%
2013-08-02 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2013-08-01 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2013-07-31 0 0.380 0.375 0.390 0.380 0.380 200,000 76,000 0.3800 0.380 0.375 0.390 0.380 0.380 200,000 0.3800 0.00%
2013-07-30 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2013-07-29 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2013-07-26 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2013-07-25 0 0.380 0.355 0.390 - - 0 0 - 0.380 0.355 0.390 - - 0 - 0.00%
2013-07-24 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2013-07-23 0 0.380 0.370 0.390 0.370 0.380 292,000 109,040 0.3734 0.380 0.370 0.390 0.370 0.380 292,000 0.3734 2.70%
2013-07-22 0 0.370 0.360 0.375 - - 0 0 - 0.370 0.360 0.375 - - 0 - 0.00%
2013-07-19 0 0.370 0.360 0.375 - - 0 0 - 0.370 0.360 0.375 - - 0 - 0.00%
2013-07-18 0 0.370 0.365 0.375 - - 0 0 - 0.370 0.365 0.375 - - 0 - 0.00%
2013-07-17 0 0.370 0.365 0.375 - - 0 0 - 0.370 0.365 0.375 - - 0 - 0.00%
2013-07-16 0 0.370 0.365 0.375 - - 0 0 - 0.370 0.365 0.375 - - 0 - 0.00%
2013-07-15 0 0.370 0.370 0.375 0.365 0.365 300,000 109,500 0.3650 0.370 0.370 0.375 0.365 0.365 300,000 0.3650 0.00%
2013-07-12 0 0.370 0.355 0.390 0.370 0.370 2,000 740 0.3700 0.370 0.355 0.390 0.370 0.370 2,000 0.3700 1.37%
2013-07-11 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 0.00%
2013-07-10 0 0.365 0.360 0.370 - - 0 0 - 0.365 0.360 0.370 - - 0 - 0.00%
2013-07-09 0 0.365 0.360 0.390 - - 0 0 - 0.365 0.360 0.390 - - 0 - 0.00%
2013-07-08 0 0.365 0.365 0.385 0.355 0.375 134,000 48,270 0.3602 0.365 0.365 0.385 0.355 0.375 134,000 0.3602 -3.95%
2013-07-05 0 0.380 0.380 0.385 0.380 0.380 10,000 3,800 0.3800 0.380 0.380 0.385 0.380 0.380 10,000 0.3800 0.00%
2013-07-04 0 0.380 0.365 0.390 0.350 0.380 74,000 27,130 0.3666 0.380 0.365 0.390 0.350 0.380 74,000 0.3666 7.04%
2013-07-03 0 0.355 0.355 0.360 0.355 0.355 60,000 21,300 0.3550 0.355 0.355 0.360 0.355 0.355 60,000 0.3550 0.00%
2013-07-02 0 0.355 0.355 0.370 0.350 0.365 72,000 25,820 0.3586 0.355 0.355 0.370 0.350 0.365 72,000 0.3586 -4.05%
2013-06-28 0 0.370 0.370 0.405 0.360 0.380 240,000 88,590 0.3691 0.370 0.370 0.405 0.360 0.380 240,000 0.3691 -2.63%
2013-06-27 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2013-06-26 0 0.380 0.365 0.380 0.380 0.380 8,000 3,040 0.3800 0.380 0.365 0.380 0.380 0.380 8,000 0.3800 0.00%
2013-06-25 0 0.380 0.365 0.380 0.380 0.380 10,000 3,800 0.3800 0.380 0.365 0.380 0.380 0.380 10,000 0.3800 0.00%
2013-06-24 0 0.380 0.365 0.385 0.380 0.380 6,000 2,280 0.3800 0.380 0.365 0.385 0.380 0.380 6,000 0.3800 0.00%
2013-06-21 0 0.380 0.365 0.385 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2013-06-20 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2013-06-19 0 0.380 0.380 0.395 0.380 0.385 4,000 1,530 0.3825 0.380 0.380 0.395 0.380 0.385 4,000 0.3825 -2.56%
2013-06-18 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 2.63%
2013-06-17 0 0.380 0.380 0.415 0.370 0.410 92,000 34,880 0.3791 0.380 0.380 0.415 0.370 0.410 92,000 0.3791 -8.43%
2013-06-14 0 0.415 0.400 0.415 0.400 0.425 1,046,000 442,280 0.4228 0.415 0.400 0.415 0.400 0.425 1,046,000 0.4228 -4.60%
2013-06-13 0 0.435 0.390 0.470 0.410 0.435 546,000 228,260 0.4181 0.435 0.390 0.470 0.410 0.435 546,000 0.4181 12.99%
2013-06-11 0 0.385 0.385 0.390 - - 0 0 - 0.385 0.385 0.390 - - 0 - -0.00%
2013-06-10 0 0.400 0.395 0.405 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2013-06-07 0 0.400 0.380 0.400 - - 0 0 - 0.385 0.366 0.385 - - 0 - 0.00%
2013-06-06 0 0.400 0.395 0.405 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2013-06-05 0 0.400 0.395 0.405 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2013-06-04 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 0.385 0.366 0.385 0.385 0.385 20,779 0.3850 1.27%
2013-06-03 0 0.395 0.395 0.410 0.395 0.405 40,000 15,970 0.3993 0.380 0.380 0.395 0.380 0.390 41,558 0.3843 -3.66%
2013-05-31 0 0.410 0.400 0.410 0.390 0.410 250,000 102,070 0.4083 0.395 0.385 0.395 0.375 0.395 259,740 0.3930 5.13%
2013-05-30 0 0.390 0.355 0.395 - - 0 0 - 0.375 0.342 0.380 - - 0 - 0.00%
2013-05-29 0 0.390 0.390 0.400 0.390 0.390 40,000 15,600 0.3900 0.375 0.375 0.385 0.375 0.375 41,558 0.3754 -2.50%
2013-05-28 0 0.400 0.395 0.400 0.385 0.405 42,000 16,720 0.3981 0.385 0.380 0.385 0.371 0.390 43,636 0.3832 2.56%
2013-05-27 0 0.390 0.385 0.390 0.385 0.390 96,000 37,340 0.3890 0.375 0.371 0.375 0.371 0.375 99,740 0.3744 -2.50%
2013-05-24 0 0.400 0.395 0.405 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2013-05-23 0 0.400 0.395 0.410 0.390 0.415 20,000 7,930 0.3965 0.385 0.380 0.395 0.375 0.399 20,779 0.3816 -5.88%
2013-05-22 0 0.425 0.385 0.425 0.425 0.430 10,000 4,260 0.4260 0.409 0.371 0.409 0.409 0.414 10,390 0.4100 13.33%
2013-05-21 0 0.375 0.375 0.405 0.365 0.395 24,000 8,840 0.3683 0.361 0.361 0.390 0.351 0.380 24,935 0.3545 -3.85%
2013-05-20 0 0.390 0.390 0.405 0.385 0.385 100,000 38,500 0.3850 0.375 0.375 0.390 0.371 0.371 103,896 0.3706 -2.50%
2013-05-16 0 0.400 0.395 0.400 0.400 0.410 44,000 17,640 0.4009 0.385 0.380 0.385 0.385 0.395 45,714 0.3859 -2.44%
2013-05-15 0 0.410 0.410 0.425 0.405 0.430 182,000 76,610 0.4209 0.395 0.395 0.409 0.390 0.414 189,091 0.4051 2.50%
2013-05-14 0 0.400 0.390 0.405 0.390 0.400 552,000 220,490 0.3994 0.385 0.375 0.390 0.375 0.385 573,506 0.3845 0.00%
2013-05-13 0 0.400 0.370 0.400 0.405 0.405 2,000 810 0.4050 0.385 0.356 0.385 0.390 0.390 2,078 0.3898 8.11%
2013-05-10 0 0.370 0.365 0.395 0.370 0.385 72,000 26,830 0.3726 0.356 0.351 0.380 0.356 0.371 74,805 0.3587 -5.13%
2013-05-09 0 0.390 0.380 0.410 0.380 0.390 66,000 25,580 0.3876 0.375 0.366 0.395 0.366 0.375 68,571 0.3730 4.00%
2013-05-08 0 0.375 0.375 0.380 0.375 0.375 40,000 15,000 0.3750 0.361 0.361 0.366 0.361 0.361 41,558 0.3609 0.00%
2013-05-07 0 0.375 0.375 0.400 0.370 0.375 10,000 3,710 0.3710 0.361 0.361 0.385 0.356 0.361 10,390 0.3571 -2.60%
2013-05-06 0 0.385 0.385 0.390 - - 0 0 - 0.371 0.371 0.375 - - 0 - 0.00%
2013-05-03 0 0.385 0.385 0.415 0.380 0.390 466,000 177,770 0.3815 0.371 0.371 0.399 0.366 0.375 484,156 0.3672 0.00%
2013-05-02 0 0.385 0.385 0.395 0.385 0.430 476,000 190,420 0.4000 0.371 0.371 0.380 0.371 0.414 494,545 0.3850 -10.47%
2013-04-30 0 0.430 0.415 0.430 0.400 0.450 456,000 192,100 0.4213 0.414 0.399 0.414 0.385 0.433 473,766 0.4055 7.50%
2013-04-29 0 0.400 0.380 0.400 0.380 0.400 630,000 249,580 0.3962 0.385 0.366 0.385 0.366 0.385 654,545 0.3813 11.11%
2013-04-26 0 0.360 0.360 0.365 0.340 0.365 204,000 71,880 0.3524 0.347 0.347 0.351 0.327 0.351 211,948 0.3391 -2.70%
2013-04-25 0 0.370 0.370 0.375 0.350 0.375 172,000 61,390 0.3569 0.356 0.356 0.361 0.337 0.361 178,701 0.3435 0.00%
2013-04-24 0 0.370 0.370 0.375 0.350 0.370 12,000 4,260 0.3550 0.356 0.356 0.361 0.337 0.356 12,468 0.3417 0.00%
2013-04-23 0 0.370 0.360 0.370 0.355 0.375 8,000 2,910 0.3638 0.356 0.347 0.356 0.342 0.361 8,312 0.3501 -2.63%
2013-04-22 0 0.380 0.375 0.380 0.365 0.385 44,000 16,100 0.3659 0.366 0.361 0.366 0.351 0.371 45,714 0.3522 5.56%
2013-04-19 0 0.360 0.360 0.370 0.355 0.365 48,000 17,340 0.3613 0.347 0.347 0.356 0.342 0.351 49,870 0.3477 -1.37%
2013-04-18 0 0.365 0.360 0.375 0.340 0.365 318,000 114,350 0.3596 0.351 0.347 0.361 0.327 0.351 330,390 0.3461 1.39%
2013-04-17 0 0.360 0.360 0.385 0.350 0.360 594,000 211,170 0.3555 0.347 0.347 0.371 0.337 0.347 617,143 0.3422 2.86%
2013-04-16 0 0.350 0.340 0.350 0.340 0.355 206,000 70,170 0.3406 0.337 0.327 0.337 0.327 0.342 214,026 0.3279 1.45%
2013-04-15 0 0.345 0.330 0.360 0.310 0.350 54,000 18,260 0.3381 0.332 0.318 0.347 0.298 0.337 56,104 0.3255 -2.82%
2013-04-12 0 0.355 0.340 0.355 0.345 0.355 360,000 124,260 0.3452 0.342 0.327 0.342 0.332 0.342 374,026 0.3322 2.90%
2013-04-11 0 0.345 0.340 0.350 - - 0 0 - 0.332 0.327 0.337 - - 0 - 0.00%
2013-04-10 0 0.345 0.340 0.350 0.320 0.345 90,000 29,960 0.3329 0.332 0.327 0.337 0.308 0.332 93,506 0.3204 0.00%
2013-04-09 0 0.345 0.340 0.355 0.345 0.345 20,000 6,900 0.3450 0.332 0.327 0.342 0.332 0.332 20,779 0.3321 -1.43%
2013-04-08 0 0.350 0.335 0.350 0.350 0.350 2,000 700 0.3500 0.337 0.322 0.337 0.337 0.337 2,078 0.3369 -1.41%
2013-04-05 0 0.355 0.335 0.355 0.340 0.355 6,000 2,100 0.3500 0.342 0.322 0.342 0.327 0.342 6,234 0.3369 4.41%
2013-04-03 0 0.340 0.335 0.385 0.340 0.340 10,000 3,400 0.3400 0.327 0.322 0.371 0.327 0.327 10,390 0.3273 -4.23%
2013-04-02 0 0.355 0.340 0.355 0.355 0.355 22,000 7,810 0.3550 0.342 0.327 0.342 0.342 0.342 22,857 0.3417 -1.39%
2013-03-28 0 0.360 0.350 0.360 0.360 0.360 30,000 10,800 0.3600 0.347 0.337 0.347 0.347 0.347 31,169 0.3465 1.41%
2013-03-27 0 0.355 0.345 0.355 0.345 0.355 200,000 69,710 0.3486 0.342 0.332 0.342 0.332 0.342 207,792 0.3355 0.00%
2013-03-26 0 0.355 0.350 0.380 0.355 0.355 2,000 710 0.3550 0.342 0.337 0.366 0.342 0.342 2,078 0.3417 1.43%
2013-03-25 0 0.350 0.350 0.355 - - 0 0 - 0.337 0.337 0.342 - - 0 - 0.00%
2013-03-22 0 0.350 0.345 0.360 0.350 0.350 2,000 700 0.3500 0.337 0.332 0.347 0.337 0.337 2,078 0.3369 -1.41%
2013-03-21 0 0.355 0.345 0.370 0.355 0.355 2,000 710 0.3550 0.342 0.332 0.356 0.342 0.342 2,078 0.3417 1.43%
2013-03-20 0 0.350 0.345 0.370 0.345 0.350 138,000 47,660 0.3454 0.337 0.332 0.356 0.332 0.337 143,377 0.3324 1.45%
2013-03-19 0 0.345 0.345 0.350 0.340 0.365 352,000 123,820 0.3518 0.332 0.332 0.337 0.327 0.351 365,714 0.3386 -2.82%
2013-03-18 0 0.355 0.355 0.365 0.355 0.355 390,000 138,450 0.3550 0.342 0.342 0.351 0.342 0.342 405,195 0.3417 -1.39%
2013-03-15 0 0.360 0.355 0.365 0.360 0.360 302,000 108,720 0.3600 0.347 0.342 0.351 0.347 0.347 313,766 0.3465 -1.37%
2013-03-14 0 0.365 0.355 0.370 0.365 0.365 402,000 146,730 0.3650 0.351 0.342 0.356 0.351 0.351 417,662 0.3513 1.39%
2013-03-13 0 0.360 0.355 0.365 0.360 0.360 100,000 36,000 0.3600 0.347 0.342 0.351 0.347 0.347 103,896 0.3465 0.00%
2013-03-12 0 0.360 0.355 0.370 0.360 0.360 2,000 720 0.3600 0.347 0.342 0.356 0.347 0.347 2,078 0.3465 1.41%
2013-03-11 0 0.355 0.355 0.360 0.355 0.355 4,000 1,420 0.3550 0.342 0.342 0.347 0.342 0.342 4,156 0.3417 0.00%
2013-03-08 0 0.355 0.355 0.365 0.355 0.355 26,000 9,230 0.3550 0.342 0.342 0.351 0.342 0.342 27,013 0.3417 -1.39%
2013-03-07 0 0.360 0.360 0.390 0.360 0.365 94,000 33,860 0.3602 0.347 0.347 0.375 0.347 0.351 97,662 0.3467 0.00%
2013-03-06 0 0.360 0.355 0.365 0.355 0.360 180,000 64,010 0.3556 0.347 0.342 0.351 0.342 0.347 187,013 0.3423 -1.37%
2013-03-05 0 0.365 0.355 0.365 0.365 0.365 2,000 730 0.3650 0.351 0.342 0.351 0.351 0.351 2,078 0.3513 1.39%
2013-03-04 0 0.360 0.355 0.365 - - 0 0 - 0.347 0.342 0.351 - - 0 - 0.00%
2013-03-01 0 0.360 0.355 0.395 0.360 0.360 2,000 720 0.3600 0.347 0.342 0.380 0.347 0.347 2,078 0.3465 1.41%
2013-02-28 0 0.355 0.355 0.395 - - 0 0 - 0.342 0.342 0.380 - - 0 - 0.00%
2013-02-27 0 0.355 0.355 0.360 - - 0 0 - 0.342 0.342 0.347 - - 0 - 0.00%
2013-02-26 0 0.355 0.355 0.360 - - 0 0 - 0.342 0.342 0.347 - - 0 - 0.00%
2013-02-25 0 0.355 0.355 0.365 0.355 0.360 210,000 75,530 0.3597 0.342 0.342 0.351 0.342 0.347 218,182 0.3462 -1.39%
2013-02-22 0 0.360 0.360 0.385 0.360 0.365 24,000 8,740 0.3642 0.347 0.347 0.371 0.347 0.351 24,935 0.3505 0.00%
2013-02-21 0 0.360 0.360 0.365 - - 0 0 - 0.347 0.347 0.351 - - 0 - 0.00%
2013-02-20 0 0.360 0.360 0.380 0.360 0.375 4,000 1,470 0.3675 0.347 0.347 0.366 0.347 0.361 4,156 0.3537 -5.26%
2013-02-19 0 0.380 0.375 0.380 - - 0 0 - 0.366 0.361 0.366 - - 0 - 0.00%
2013-02-18 0 0.380 0.380 0.390 0.370 0.380 154,000 57,970 0.3764 0.366 0.366 0.375 0.356 0.366 160,000 0.3623 2.70%
2013-02-15 0 0.370 0.360 0.380 0.360 0.370 1,074,000 395,790 0.3685 0.356 0.347 0.366 0.347 0.356 1,115,844 0.3547 -2.63%
2013-02-14 0 0.380 0.380 0.385 0.355 0.380 122,000 44,540 0.3651 0.366 0.366 0.371 0.342 0.366 126,753 0.3514 0.00%
2013-02-08 0 0.380 0.375 0.380 - - 0 0 - 0.366 0.361 0.366 - - 0 - 0.00%
2013-02-07 0 0.380 0.360 0.380 0.380 0.380 2,000 760 0.3800 0.366 0.347 0.366 0.366 0.366 2,078 0.3658 -1.30%
2013-02-06 0 0.385 0.355 0.385 0.355 0.385 38,000 14,570 0.3834 0.371 0.342 0.371 0.342 0.371 39,481 0.3690 10.00%
2013-02-05 0 0.350 0.350 0.365 0.350 0.355 100,000 35,110 0.3511 0.337 0.337 0.351 0.337 0.342 103,896 0.3379 0.00%
2013-02-04 0 0.350 0.350 0.365 0.345 0.365 1,054,000 373,320 0.3542 0.337 0.337 0.351 0.332 0.351 1,095,065 0.3409 -4.11%
2013-02-01 0 0.365 0.350 0.370 0.360 0.370 1,342,000 495,910 0.3695 0.351 0.337 0.356 0.347 0.356 1,394,286 0.3557 -1.35%
2013-01-31 0 0.370 0.370 0.375 0.370 0.370 32,000 11,840 0.3700 0.356 0.356 0.361 0.356 0.356 33,247 0.3561 0.00%
2013-01-30 0 0.370 0.370 0.375 0.370 0.370 30,000 11,100 0.3700 0.356 0.356 0.361 0.356 0.356 31,169 0.3561 0.00%
2013-01-29 0 0.370 0.370 0.375 0.370 0.370 6,000 2,220 0.3700 0.356 0.356 0.361 0.356 0.356 6,234 0.3561 0.00%
2013-01-28 0 0.370 0.370 0.375 0.370 0.370 100,000 36,850 0.3685 0.356 0.356 0.361 0.356 0.356 103,896 0.3547 0.00%
2013-01-25 0 0.370 0.370 0.380 0.370 0.380 244,000 90,700 0.3717 0.356 0.356 0.366 0.356 0.366 253,506 0.3578 -1.33%
2013-01-24 0 0.375 0.365 0.385 0.375 0.375 2,000 750 0.3750 0.361 0.351 0.371 0.361 0.361 2,078 0.3609 -1.32%
2013-01-23 0 0.380 0.375 0.385 - - 0 0 - 0.366 0.361 0.371 - - 0 - 0.00%
2013-01-22 0 0.380 0.380 0.390 0.380 0.395 236,000 91,450 0.3875 0.366 0.366 0.375 0.366 0.380 245,195 0.3730 -2.56%
2013-01-21 0 0.390 0.380 0.390 0.355 0.390 2,234,000 858,300 0.3842 0.375 0.366 0.375 0.342 0.375 2,321,039 0.3698 0.00%
2013-01-18 0 0.390 0.390 0.400 0.390 0.390 42,000 16,380 0.3900 0.375 0.375 0.385 0.375 0.375 43,636 0.3754 -1.27%
2013-01-17 0 0.395 0.370 0.395 0.395 0.400 18,000 7,190 0.3994 0.380 0.356 0.380 0.380 0.385 18,701 0.3845 -1.25%
2013-01-16 0 0.400 0.390 0.400 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2013-01-15 0 0.400 0.400 0.410 0.400 0.400 54,000 21,600 0.4000 0.385 0.385 0.395 0.385 0.385 56,104 0.3850 2.56%
2013-01-14 0 0.390 0.390 0.400 0.390 0.390 64,000 24,960 0.3900 0.375 0.375 0.385 0.375 0.375 66,494 0.3754 -1.27%
2013-01-11 0 0.395 0.395 0.405 0.395 0.395 162,000 63,990 0.3950 0.380 0.380 0.390 0.380 0.380 168,312 0.3802 -4.82%
2013-01-10 0 0.415 0.395 0.415 0.390 0.415 262,000 104,580 0.3992 0.399 0.380 0.399 0.375 0.399 272,208 0.3842 5.06%
2013-01-09 0 0.395 0.380 0.395 0.380 0.400 254,000 97,260 0.3829 0.380 0.366 0.380 0.366 0.385 263,896 0.3686 -1.25%
2013-01-08 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.371 0.385 - - 0 - 0.00%
2013-01-07 0 0.400 0.400 0.405 0.395 0.400 306,000 120,980 0.3954 0.385 0.385 0.390 0.380 0.385 317,922 0.3805 5.26%
2013-01-04 0 0.380 0.380 0.395 0.380 0.380 100,000 38,000 0.3800 0.366 0.366 0.380 0.366 0.366 103,896 0.3658 -3.80%
2013-01-03 0 0.395 0.380 0.395 0.380 0.395 500,000 192,100 0.3842 0.380 0.366 0.380 0.366 0.380 519,481 0.3698 5.33%
2013-01-02 0 0.375 0.375 0.390 0.375 0.380 530,000 199,400 0.3762 0.361 0.361 0.375 0.361 0.366 550,649 0.3621 -3.85%
2012-12-31 0 0.390 0.380 0.395 0.390 0.390 30,000 11,700 0.3900 0.375 0.366 0.380 0.375 0.375 31,169 0.3754 2.63%
2012-12-28 0 0.380 0.380 0.395 0.380 0.380 60,000 22,800 0.3800 0.366 0.366 0.380 0.366 0.366 62,338 0.3658 0.00%
2012-12-27 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 0.366 0.366 0.375 0.366 0.366 41,558 0.3658 0.00%
2012-12-24 0 0.380 0.380 0.390 - - 0 0 - 0.366 0.366 0.375 - - 0 - 0.00%
2012-12-21 0 0.380 0.375 0.395 0.380 0.380 2,480,000 942,400 0.3800 0.366 0.361 0.380 0.366 0.366 2,576,623 0.3658 -2.56%
2012-12-20 0 0.390 0.340 0.395 0.390 0.390 600,000 234,000 0.3900 0.375 0.327 0.380 0.375 0.375 623,377 0.3754 0.00%
2012-12-19 0 0.390 0.390 0.400 0.385 0.390 60,000 23,300 0.3883 0.375 0.375 0.385 0.371 0.375 62,338 0.3738 0.00%
2012-12-18 0 0.390 0.385 0.390 0.390 0.390 44,000 17,160 0.3900 0.375 0.371 0.375 0.375 0.375 45,714 0.3754 0.00%
2012-12-17 0 0.390 0.380 0.395 0.390 0.390 32,000 12,480 0.3900 0.375 0.366 0.380 0.375 0.375 33,247 0.3754 1.30%
2012-12-14 0 0.385 0.385 0.395 0.385 0.395 90,000 34,750 0.3861 0.371 0.371 0.380 0.371 0.380 93,506 0.3716 0.00%
2012-12-13 0 0.385 0.385 0.400 0.385 0.385 24,000 9,240 0.3850 0.371 0.371 0.385 0.371 0.371 24,935 0.3706 -3.75%
2012-12-12 0 0.400 0.395 0.400 0.395 0.400 134,000 53,590 0.3999 0.385 0.380 0.385 0.380 0.385 139,221 0.3849 1.27%
2012-12-11 0 0.395 0.395 0.400 0.395 0.395 20,000 7,900 0.3950 0.380 0.380 0.385 0.380 0.380 20,779 0.3802 -1.25%
2012-12-10 0 0.400 0.395 0.400 0.400 0.440 436,000 177,000 0.4060 0.385 0.380 0.385 0.385 0.423 452,987 0.3907 0.00%
2012-12-07 0 0.400 0.400 0.410 0.400 0.400 484,000 193,600 0.4000 0.385 0.385 0.395 0.385 0.385 502,857 0.3850 0.00%
2012-12-06 0 0.400 0.390 0.410 0.375 0.400 448,000 174,560 0.3896 0.385 0.375 0.395 0.361 0.385 465,455 0.3750 2.56%
2012-12-05 0 0.390 0.375 0.395 - - 0 0 - 0.375 0.361 0.380 - - 0 - 0.00%
2012-12-04 0 0.390 0.370 0.390 0.390 0.390 130,000 50,700 0.3900 0.375 0.356 0.375 0.375 0.375 135,065 0.3754 1.30%
2012-12-03 0 0.385 0.385 0.390 0.385 0.385 12,000 4,620 0.3850 0.371 0.371 0.375 0.371 0.371 12,468 0.3706 -2.53%
2012-11-30 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2012-11-29 0 0.395 0.370 0.395 0.395 0.395 86,000 33,970 0.3950 0.380 0.356 0.380 0.380 0.380 89,351 0.3802 6.76%
2012-11-28 0 0.370 0.370 0.415 0.370 0.370 126,000 46,620 0.3700 0.356 0.356 0.399 0.356 0.356 130,909 0.3561 -1.33%
2012-11-27 0 0.375 0.370 0.380 0.375 0.375 104,000 39,000 0.3750 0.361 0.356 0.366 0.361 0.361 108,052 0.3609 -2.60%
2012-11-26 0 0.385 0.375 0.395 - - 0 0 - 0.371 0.361 0.380 - - 0 - 0.00%
2012-11-23 0 0.385 0.385 0.390 0.375 0.435 8,000 3,240 0.4050 0.371 0.371 0.375 0.361 0.419 8,312 0.3898 0.00%
2012-11-22 0 0.385 0.385 0.395 0.370 0.385 160,000 59,260 0.3704 0.371 0.371 0.380 0.356 0.371 166,234 0.3565 0.00%
2012-11-21 0 0.385 0.385 0.395 0.370 0.375 68,000 25,420 0.3738 0.371 0.371 0.380 0.356 0.361 70,649 0.3598 2.67%
2012-11-20 0 0.375 0.370 0.400 - - 0 0 - 0.361 0.356 0.385 - - 0 - 0.00%
2012-11-19 0 0.375 0.365 0.390 - - 0 0 - 0.361 0.351 0.375 - - 0 - 0.00%
2012-11-16 0 0.375 0.375 0.380 0.360 0.375 12,000 4,350 0.3625 0.361 0.361 0.366 0.347 0.361 12,468 0.3489 -1.32%
2012-11-15 0 0.380 0.360 0.395 0.380 0.380 40,000 15,200 0.3800 0.366 0.347 0.380 0.366 0.366 41,558 0.3658 0.00%
2012-11-14 0 0.380 0.360 0.380 - - 0 0 - 0.366 0.347 0.366 - - 0 - 0.00%
2012-11-13 0 0.380 0.360 0.390 0.360 0.380 82,000 29,680 0.3620 0.366 0.347 0.375 0.347 0.366 85,195 0.3484 5.56%
2012-11-12 0 0.360 0.360 0.375 0.360 0.370 100,000 36,880 0.3688 0.347 0.347 0.361 0.347 0.356 103,896 0.3550 -5.26%
2012-11-09 0 0.380 0.380 0.385 0.370 0.380 116,000 42,980 0.3705 0.366 0.366 0.371 0.356 0.366 120,519 0.3566 -1.30%
2012-11-08 0 0.385 0.385 0.390 0.375 0.375 48,000 18,000 0.3750 0.371 0.371 0.375 0.361 0.361 49,870 0.3609 -1.28%
2012-11-07 0 0.390 0.375 0.395 - - 0 0 - 0.375 0.361 0.380 - - 0 - 0.00%
2012-11-06 0 0.390 0.390 0.430 0.370 0.390 480,000 178,520 0.3719 0.375 0.375 0.414 0.356 0.375 498,701 0.3580 0.00%
2012-11-05 0 0.390 0.370 0.390 0.380 0.435 52,000 19,900 0.3827 0.375 0.356 0.375 0.366 0.419 54,026 0.3683 4.00%
2012-11-02 0 0.375 0.360 0.375 0.360 0.375 58,000 21,260 0.3666 0.361 0.347 0.361 0.347 0.361 60,260 0.3528 0.00%
2012-11-01 0 0.375 0.360 0.375 0.360 0.375 54,000 19,660 0.3641 0.361 0.347 0.361 0.347 0.361 56,104 0.3504 4.17%
2012-10-31 0 0.360 0.350 0.360 0.350 0.360 400,000 143,420 0.3586 0.347 0.337 0.347 0.337 0.347 415,584 0.3451 1.41%
2012-10-30 0 0.355 0.355 0.365 - - 0 0 - 0.342 0.342 0.351 - - 0 - 0.00%
2012-10-29 0 0.355 0.355 0.365 0.340 0.350 50,000 17,400 0.3480 0.342 0.342 0.351 0.327 0.337 51,948 0.3350 1.43%
2012-10-26 0 0.350 0.345 0.350 - - 0 0 - 0.337 0.332 0.337 - - 0 - 0.00%
2012-10-25 0 0.350 0.350 0.365 0.350 0.350 4,000 1,400 0.3500 0.337 0.337 0.351 0.337 0.337 4,156 0.3369 -2.78%
2012-10-24 0 0.360 0.360 0.365 0.350 0.360 270,000 95,800 0.3548 0.347 0.347 0.351 0.337 0.347 280,519 0.3415 1.41%
2012-10-22 0 0.355 0.350 0.360 0.340 0.355 102,000 35,200 0.3451 0.342 0.337 0.347 0.327 0.342 105,974 0.3322 -1.39%
2012-10-19 0 0.360 0.350 0.365 - - 0 0 - 0.347 0.337 0.351 - - 0 - 0.00%
2012-10-18 0 0.360 0.345 0.360 0.360 0.360 140,000 50,400 0.3600 0.347 0.332 0.347 0.347 0.347 145,455 0.3465 1.41%
2012-10-17 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.342 0.337 0.347 0.342 0.342 31,169 0.3417 -1.39%
2012-10-16 0 0.360 0.350 0.360 0.350 0.360 332,000 119,420 0.3597 0.347 0.337 0.347 0.337 0.347 344,935 0.3462 0.00%
2012-10-15 0 0.360 0.345 0.360 0.360 0.360 600,000 216,000 0.3600 0.347 0.332 0.347 0.347 0.347 623,377 0.3465 1.41%
2012-10-12 0 0.355 0.350 0.365 0.355 0.370 1,084,000 385,540 0.3557 0.342 0.337 0.351 0.342 0.356 1,126,234 0.3423 -6.58%
2012-10-11 0 0.380 0.365 0.380 - - 0 0 - 0.366 0.351 0.366 - - 0 - -1.30%
2012-10-10 0 0.385 0.360 0.385 0.370 0.385 46,000 17,110 0.3720 0.371 0.347 0.371 0.356 0.371 47,792 0.3580 2.67%
2012-10-09 0 0.375 0.375 0.380 0.355 0.375 34,000 12,530 0.3685 0.361 0.361 0.366 0.342 0.361 35,325 0.3547 1.35%
2012-10-08 0 0.370 0.355 0.385 0.370 0.370 2,000 740 0.3700 0.356 0.342 0.371 0.356 0.356 2,078 0.3561 0.00%
2012-10-05 0 0.370 0.370 0.375 0.355 0.370 784,000 282,110 0.3598 0.356 0.356 0.361 0.342 0.356 814,545 0.3463 -5.13%
2012-10-04 0 0.390 0.370 0.390 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2012-10-03 0 0.390 0.390 0.400 0.390 0.390 100,000 39,000 0.3900 0.375 0.375 0.385 0.375 0.375 103,896 0.3754 -2.50%
2012-09-28 0 0.400 0.365 0.400 0.385 0.400 24,000 9,540 0.3975 0.385 0.351 0.385 0.371 0.385 24,935 0.3826 3.90%
2012-09-27 0 0.385 0.365 0.390 - - 0 0 - 0.371 0.351 0.375 - - 0 - 0.00%
2012-09-26 0 0.385 0.355 0.385 - - 0 0 - 0.371 0.342 0.371 - - 0 - 0.00%
2012-09-25 0 0.385 0.385 0.390 0.370 0.370 36,000 13,320 0.3700 0.371 0.371 0.375 0.356 0.356 37,403 0.3561 -1.28%
2012-09-24 0 0.390 0.355 0.390 - - 0 0 - 0.375 0.342 0.375 - - 0 - 0.00%
2012-09-21 0 0.390 0.390 0.395 0.360 0.360 468,000 168,480 0.3600 0.375 0.375 0.380 0.347 0.347 486,234 0.3465 0.00%
2012-09-20 0 0.390 0.390 0.395 0.360 0.360 30,000 10,800 0.3600 0.375 0.375 0.380 0.347 0.347 31,169 0.3465 2.63%
2012-09-19 0 0.380 0.355 0.390 - - 0 0 - 0.366 0.342 0.375 - - 0 - 0.00%
2012-09-18 0 0.380 0.360 0.380 - - 0 0 - 0.366 0.347 0.366 - - 0 - 0.00%
2012-09-17 0 0.380 0.365 0.400 - - 0 0 - 0.366 0.351 0.385 - - 0 - 0.00%
2012-09-14 0 0.380 0.360 0.400 - - 0 0 - 0.366 0.347 0.385 - - 0 - 0.00%
2012-09-13 0 0.380 0.380 0.390 0.375 0.380 98,000 37,090 0.3785 0.366 0.366 0.375 0.361 0.366 101,818 0.3643 0.00%
2012-09-12 0 0.380 0.370 0.380 - - 0 0 - 0.366 0.356 0.366 - - 0 - -1.30%
2012-09-11 0 0.385 0.385 0.390 0.370 0.385 60,000 22,350 0.3725 0.371 0.371 0.375 0.356 0.371 62,338 0.3585 -1.28%
2012-09-10 0 0.390 0.390 0.455 0.355 0.390 456,000 167,430 0.3672 0.375 0.375 0.438 0.342 0.375 473,766 0.3534 0.00%
2012-09-07 0 0.390 0.365 0.390 - - 0 0 - 0.375 0.351 0.375 - - 0 - -1.27%
2012-09-06 0 0.395 0.365 0.395 - - 0 0 - 0.380 0.351 0.380 - - 0 - -1.25%
2012-09-05 0 0.400 0.360 0.400 0.355 0.400 44,000 16,200 0.3682 0.385 0.347 0.385 0.342 0.385 45,714 0.3544 2.56%
2012-09-04 0 0.390 0.355 0.400 - - 0 0 - 0.375 0.342 0.385 - - 0 - 0.00%
2012-09-03 0 0.390 0.360 0.390 - - 0 0 - 0.375 0.347 0.375 - - 0 - 0.00%
2012-08-31 0 0.390 0.390 0.435 0.340 0.390 32,000 12,100 0.3781 0.375 0.375 0.419 0.327 0.375 33,247 0.3639 2.63%
2012-08-30 0 0.380 0.345 0.380 - - 0 0 - 0.366 0.332 0.366 - - 0 - 0.00%
2012-08-29 0 0.380 0.345 0.380 0.390 0.390 32,000 12,480 0.3900 0.366 0.332 0.366 0.375 0.375 33,247 0.3754 -2.56%
2012-08-28 0 0.390 0.390 0.400 0.370 0.390 24,000 9,040 0.3767 0.375 0.375 0.385 0.356 0.375 24,935 0.3625 -2.50%
2012-08-27 0 0.400 0.375 0.400 - - 0 0 - 0.385 0.361 0.385 - - 0 - 0.00%
2012-08-24 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.371 0.385 - - 0 - 0.00%
2012-08-23 0 0.400 0.400 0.425 0.400 0.400 10,000 4,000 0.4000 0.385 0.385 0.409 0.385 0.385 10,390 0.3850 2.56%
2012-08-22 0 0.390 0.365 0.400 - - 140,000 51,100 0.3650 0.375 0.351 0.385 - - 145,455 0.3513 0.00%
2012-08-21 0 0.390 0.390 0.395 0.340 0.385 476,000 177,760 0.3734 0.375 0.375 0.380 0.327 0.371 494,545 0.3594 -1.27%
2012-08-20 0 0.395 0.395 0.400 0.355 0.390 360,000 137,050 0.3807 0.380 0.380 0.385 0.342 0.375 374,026 0.3664 -1.25%
2012-08-17 0 0.400 0.375 0.400 - - 0 0 - 0.385 0.361 0.385 - - 0 - 0.00%
2012-08-16 0 0.400 0.370 0.400 0.400 0.400 32,000 12,800 0.4000 0.385 0.356 0.385 0.385 0.385 33,247 0.3850 2.56%
2012-08-15 0 0.390 0.390 0.400 0.370 0.390 168,000 63,520 0.3781 0.375 0.375 0.385 0.356 0.375 174,545 0.3639 0.00%
2012-08-14 0 0.390 0.365 0.390 0.390 0.390 108,000 42,120 0.3900 0.375 0.351 0.375 0.375 0.375 112,208 0.3754 0.00%
2012-08-13 0 0.390 0.350 0.400 0.350 0.390 20,000 7,400 0.3700 0.375 0.337 0.385 0.337 0.375 20,779 0.3561 -2.50%
2012-08-10 0 0.400 0.380 0.420 - - 0 0 - 0.385 0.366 0.404 - - 0 - 0.00%
2012-08-09 0 0.400 0.365 0.400 - - 0 0 - 0.385 0.351 0.385 - - 0 - 0.00%
2012-08-08 0 0.400 0.385 0.400 0.385 0.400 26,000 10,100 0.3885 0.385 0.371 0.385 0.371 0.385 27,013 0.3739 3.90%
2012-08-07 0 0.385 0.380 0.390 0.370 0.385 68,000 25,400 0.3735 0.371 0.366 0.375 0.356 0.371 70,649 0.3595 -3.75%
2012-08-06 0 0.400 0.385 0.425 - - 0 0 - 0.385 0.371 0.409 - - 0 - 0.00%
2012-08-03 0 0.400 0.400 0.410 0.370 0.400 28,000 10,780 0.3850 0.385 0.385 0.395 0.356 0.385 29,091 0.3706 0.00%
2012-08-02 0 0.400 0.380 0.400 - - 0 0 - 0.385 0.366 0.385 - - 0 - -2.44%
2012-08-01 0 0.410 0.385 0.410 - - 0 0 - 0.395 0.371 0.395 - - 0 - 0.00%
2012-07-31 0 0.410 0.390 0.410 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2012-07-30 0 0.410 0.370 0.415 0.380 0.410 130,000 52,950 0.4073 0.395 0.356 0.399 0.366 0.395 135,065 0.3920 0.00%
2012-07-27 0 0.410 0.370 0.415 0.390 0.410 78,000 31,900 0.4090 0.395 0.356 0.399 0.375 0.395 81,039 0.3936 10.81%
2012-07-26 0 0.370 0.365 0.370 0.375 0.385 20,000 7,660 0.3830 0.356 0.351 0.356 0.361 0.371 20,779 0.3686 1.37%
2012-07-25 0 0.365 0.365 0.375 0.365 0.395 392,000 152,480 0.3890 0.351 0.351 0.361 0.351 0.380 407,273 0.3744 -5.19%
2012-07-24 0 0.385 0.330 0.450 - - 0 0 - 0.371 0.318 0.433 - - 0 - 0.00%
2012-07-23 0 0.385 0.370 0.385 - - 0 0 - 0.371 0.356 0.371 - - 0 - -1.28%
2012-07-20 0 0.390 0.370 0.390 0.390 0.390 22,000 8,580 0.3900 0.375 0.356 0.375 0.375 0.375 22,857 0.3754 0.00%
2012-07-19 0 0.390 0.370 0.395 0.390 0.390 40,000 15,600 0.3900 0.375 0.356 0.380 0.375 0.375 41,558 0.3754 0.00%
2012-07-18 0 0.390 0.370 0.390 0.390 0.390 120,000 46,800 0.3900 0.375 0.356 0.375 0.375 0.375 124,675 0.3754 0.00%
2012-07-17 0 0.390 0.375 0.390 0.375 0.390 32,000 12,450 0.3891 0.375 0.361 0.375 0.361 0.375 33,247 0.3745 0.00%
2012-07-16 0 0.390 0.375 0.395 - - 0 0 - 0.375 0.361 0.380 - - 0 - 0.00%
2012-07-13 0 0.390 0.370 0.390 0.390 0.390 110,000 42,900 0.3900 0.375 0.356 0.375 0.375 0.375 114,286 0.3754 0.00%
2012-07-12 0 0.390 0.385 0.395 0.385 0.390 340,000 132,450 0.3896 0.375 0.371 0.380 0.371 0.375 353,247 0.3750 -1.27%
2012-07-11 0 0.395 0.370 0.395 0.350 0.395 112,000 41,180 0.3677 0.380 0.356 0.380 0.337 0.380 116,364 0.3539 5.33%
2012-07-10 0 0.375 0.375 0.390 0.345 0.355 310,000 107,020 0.3452 0.361 0.361 0.375 0.332 0.342 322,078 0.3323 0.00%
2012-07-09 0 0.375 0.345 0.375 - - 0 0 - 0.361 0.332 0.361 - - 0 - 0.00%
2012-07-06 0 0.375 0.360 0.380 0.375 0.380 170,000 64,500 0.3794 0.361 0.347 0.366 0.361 0.366 176,623 0.3652 -1.32%
2012-07-05 0 0.380 0.350 0.380 - - 0 0 - 0.366 0.337 0.366 - - 0 - 0.00%
2012-07-04 0 0.380 0.380 0.440 0.375 0.380 58,000 21,990 0.3791 0.366 0.366 0.423 0.361 0.366 60,260 0.3649 0.00%
2012-07-03 0 0.380 0.370 0.380 0.380 0.380 50,000 19,000 0.3800 0.366 0.356 0.366 0.366 0.366 51,948 0.3658 -2.56%
2012-06-29 0 0.390 0.380 0.400 0.380 0.390 174,000 67,120 0.3857 0.375 0.366 0.385 0.366 0.375 180,779 0.3713 2.63%
2012-06-28 0 0.380 0.380 0.395 0.380 0.380 14,000 5,320 0.3800 0.366 0.366 0.380 0.366 0.366 14,545 0.3658 -3.80%
2012-06-27 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.366 0.380 - - 0 - -1.25%
2012-06-26 0 0.400 0.375 0.400 - - 0 0 - 0.385 0.361 0.385 - - 0 - 0.00%
2012-06-25 0 0.400 0.400 0.410 0.370 0.400 6,000 2,280 0.3800 0.385 0.385 0.395 0.356 0.385 6,234 0.3658 3.90%
2012-06-22 0 0.385 0.370 0.415 - - 0 0 - 0.371 0.356 0.399 - - 0 - 0.00%
2012-06-21 0 0.385 0.370 0.425 - - 0 0 - 0.371 0.356 0.409 - - 0 - 0.00%
2012-06-20 0 0.385 0.385 0.425 - - 0 0 - 0.371 0.371 0.409 - - 0 - -0.00%
2012-06-19 0 0.400 0.400 0.430 - - 0 0 - 0.371 0.371 0.398 - - 0 - 0.00%
2012-06-18 0 0.400 0.390 0.430 - - 0 0 - 0.371 0.361 0.398 - - 0 - 0.00%
2012-06-15 0 0.400 0.390 0.425 0.400 0.400 104,000 41,600 0.4000 0.371 0.361 0.394 0.371 0.371 112,262 0.3706 2.56%
2012-06-14 0 0.390 0.385 0.390 0.365 0.410 154,000 60,990 0.3960 0.361 0.357 0.361 0.338 0.380 166,234 0.3669 -4.88%
2012-06-13 0 0.410 0.380 0.410 - - 0 0 - 0.380 0.352 0.380 - - 0 - 0.00%
2012-06-12 0 0.410 0.375 0.435 - - 0 0 - 0.380 0.347 0.403 - - 0 - 0.00%
2012-06-11 0 0.410 0.360 0.435 - - 0 0 - 0.380 0.334 0.403 - - 0 - 0.00%
2012-06-08 0 0.410 0.370 0.420 0.350 0.410 576,000 211,620 0.3674 0.380 0.343 0.389 0.324 0.380 621,757 0.3404 -1.20%
2012-06-07 0 0.415 0.355 0.445 - - 0 0 - 0.384 0.329 0.412 - - 0 - 0.00%
2012-06-06 0 0.415 0.370 0.440 - - 0 0 - 0.384 0.343 0.408 - - 0 - 0.00%
2012-06-05 0 0.415 0.365 0.415 - - 0 0 - 0.384 0.338 0.384 - - 0 - 0.00%
2012-06-04 0 0.415 0.360 0.415 - - 0 0 - 0.384 0.334 0.384 - - 0 - 0.00%
2012-06-01 0 0.415 0.360 0.415 - - 0 0 - 0.384 0.334 0.384 - - 0 - 0.00%
2012-05-31 0 0.415 0.385 0.415 0.385 0.415 18,000 7,170 0.3983 0.384 0.357 0.384 0.357 0.384 19,430 0.3690 6.41%
2012-05-30 0 0.390 0.390 0.400 0.390 0.390 90,000 35,100 0.3900 0.361 0.361 0.371 0.361 0.361 97,150 0.3613 0.00%
2012-05-29 0 0.390 0.390 0.430 0.380 0.390 252,000 95,780 0.3801 0.361 0.361 0.398 0.352 0.361 272,019 0.3521 2.63%
2012-05-28 0 0.380 0.380 0.400 - - 0 0 - 0.352 0.352 0.371 - - 0 - 0.00%
2012-05-25 0 0.380 0.350 0.380 0.380 0.380 2,000 760 0.3800 0.352 0.324 0.352 0.352 0.352 2,159 0.3520 2.70%
2012-05-24 0 0.370 0.370 0.420 - - 0 0 - 0.343 0.343 0.389 - - 0 - 0.00%
2012-05-23 0 0.370 0.370 0.420 - - 0 0 - 0.343 0.343 0.389 - - 0 - 0.00%
2012-05-22 0 0.370 0.370 0.390 - - 0 0 - 0.343 0.343 0.361 - - 0 - 1.37%
2012-05-21 0 0.365 0.365 0.425 0.360 0.365 46,000 16,730 0.3637 0.338 0.338 0.394 0.334 0.338 49,654 0.3369 1.39%
2012-05-18 0 0.360 0.360 0.410 0.340 0.360 102,000 36,320 0.3561 0.334 0.334 0.380 0.315 0.334 110,103 0.3299 -5.26%
2012-05-17 0 0.380 0.380 0.410 0.375 0.380 42,000 15,950 0.3798 0.352 0.352 0.380 0.347 0.352 45,336 0.3518 -5.00%
2012-05-16 0 0.400 0.355 0.400 - - 0 0 - 0.371 0.329 0.371 - - 0 - 0.00%
2012-05-15 0 0.400 0.375 0.400 - - 0 0 - 0.371 0.347 0.371 - - 0 - 0.00%
2012-05-14 0 0.400 0.370 0.400 - - 0 0 - 0.371 0.343 0.371 - - 0 - 0.00%
2012-05-11 0 0.400 0.400 0.470 0.400 0.400 202,000 80,800 0.4000 0.371 0.371 0.435 0.371 0.371 218,047 0.3706 0.00%
2012-05-10 0 0.400 0.400 0.410 - - 0 0 - 0.371 0.371 0.380 - - 0 - 0.00%
2012-05-09 0 0.400 0.385 0.400 - - 0 0 - 0.371 0.357 0.371 - - 0 - 0.00%
2012-05-08 0 0.400 0.400 0.420 0.385 0.400 140,000 55,630 0.3974 0.371 0.371 0.389 0.357 0.371 151,122 0.3681 0.00%
2012-05-07 0 0.400 0.390 0.440 0.400 0.400 160,000 64,000 0.4000 0.371 0.361 0.408 0.371 0.371 172,710 0.3706 -4.76%
2012-05-04 0 0.420 0.420 0.450 0.390 0.420 30,000 12,260 0.4087 0.389 0.389 0.417 0.361 0.389 32,383 0.3786 -2.33%
2012-05-03 0 0.430 0.430 0.475 0.420 0.420 2,000 840 0.4200 0.398 0.398 0.440 0.389 0.389 2,159 0.3891 0.00%
2012-05-02 0 0.430 0.430 0.450 0.420 0.430 4,000 1,700 0.4250 0.398 0.398 0.417 0.389 0.398 4,318 0.3937 -4.44%
2012-04-30 0 0.450 0.440 0.485 0.420 0.450 32,000 13,500 0.4219 0.417 0.408 0.449 0.389 0.417 34,542 0.3908 4.65%
2012-04-27 0 0.430 0.430 0.500 0.430 0.430 2,000 860 0.4300 0.398 0.398 0.463 0.398 0.398 2,159 0.3984 -4.44%
2012-04-26 0 0.450 0.405 0.485 - - 0 0 - 0.417 0.375 0.449 - - 0 - 0.00%
2012-04-25 0 0.450 0.450 0.500 0.450 0.450 10,000 4,500 0.4500 0.417 0.417 0.463 0.417 0.417 10,794 0.4169 0.00%
2012-04-24 0 0.450 0.450 0.495 - - 0 0 - 0.417 0.417 0.459 - - 0 - 0.00%
2012-04-23 0 0.450 0.450 0.495 0.450 0.450 22,000 9,900 0.4500 0.417 0.417 0.459 0.417 0.417 23,748 0.4169 -1.10%
2012-04-20 0 0.455 0.455 0.510 0.455 0.455 6,000 2,730 0.4550 0.422 0.422 0.472 0.422 0.422 6,477 0.4215 -1.09%
2012-04-19 0 0.460 0.460 0.510 0.450 0.460 12,000 5,430 0.4525 0.426 0.426 0.472 0.417 0.426 12,953 0.4192 -3.16%
2012-04-18 0 0.475 0.475 0.510 - - 0 0 - 0.440 0.440 0.472 - - 0 - 0.00%
2012-04-17 0 0.475 0.420 0.475 0.475 0.475 2,000 950 0.4750 0.440 0.389 0.440 0.440 0.440 2,159 0.4400 0.00%
2012-04-16 0 0.475 0.475 0.490 0.470 0.475 132,000 62,140 0.4708 0.440 0.440 0.454 0.435 0.440 142,486 0.4361 0.00%
2012-04-13 0 0.475 0.475 0.510 - - 0 0 - 0.440 0.440 0.472 - - 0 - 0.00%
2012-04-12 0 0.475 0.460 0.510 - - 0 0 - 0.440 0.426 0.472 - - 0 - 0.00%
2012-04-11 0 0.475 0.470 0.530 0.475 0.475 106,000 49,880 0.4706 0.440 0.435 0.491 0.440 0.440 114,421 0.4359 -3.06%
2012-04-10 0 0.490 0.475 0.520 0.485 0.490 276,000 134,470 0.4872 0.454 0.440 0.482 0.449 0.454 297,925 0.4514 5.38%
2012-04-05 0 0.465 0.460 0.485 0.465 0.580 748,000 363,260 0.4856 0.431 0.426 0.449 0.431 0.537 807,421 0.4499 -5.10%
2012-04-03 0 0.490 0.490 0.530 0.490 0.510 102,000 50,380 0.4939 0.454 0.454 0.491 0.454 0.472 110,103 0.4576 0.00%
2012-04-02 0 0.490 0.480 0.500 0.490 0.560 74,000 37,720 0.5097 0.454 0.445 0.463 0.454 0.519 79,879 0.4722 0.00%
2012-03-30 0 0.490 0.480 0.510 0.490 0.550 116,000 59,590 0.5137 0.454 0.445 0.472 0.454 0.510 125,215 0.4759 -3.92%
2012-03-29 0 0.510 0.510 0.540 0.510 0.610 218,000 116,200 0.5330 0.472 0.472 0.500 0.472 0.565 235,318 0.4938 0.00%
2012-03-28 0 0.510 0.495 0.510 - - 0 0 - 0.472 0.459 0.472 - - 0 - 0.00%
2012-03-27 0 0.510 0.500 0.510 0.490 0.520 1,022,000 513,480 0.5024 0.472 0.463 0.472 0.454 0.482 1,103,188 0.4655 3.03%
2012-03-26 0 0.495 0.480 0.495 0.475 0.495 610,000 296,340 0.4858 0.459 0.445 0.459 0.440 0.459 658,458 0.4501 0.00%
2012-03-23 0 0.495 0.450 0.495 0.500 0.500 100,000 50,000 0.5000 0.459 0.417 0.459 0.463 0.463 107,944 0.4632 3.13%
2012-03-22 0 0.480 0.480 0.500 0.480 0.480 96,000 46,080 0.4800 0.445 0.445 0.463 0.445 0.445 103,626 0.4447 0.00%
2012-03-21 0 0.480 0.470 0.480 0.455 0.480 102,000 48,910 0.4795 0.445 0.435 0.445 0.422 0.445 110,103 0.4442 -1.03%
2012-03-20 0 0.485 0.460 0.485 0.480 0.500 430,000 211,750 0.4924 0.449 0.426 0.449 0.445 0.463 464,159 0.4562 -1.02%
2012-03-19 0 0.490 0.470 0.530 0.490 0.490 44,000 21,560 0.4900 0.454 0.435 0.491 0.454 0.454 47,495 0.4539 -2.00%
2012-03-16 0 0.500 0.490 0.510 0.480 0.500 252,000 125,370 0.4975 0.463 0.454 0.472 0.445 0.463 272,019 0.4609 0.00%
2012-03-15 0 0.500 0.510 0.520 0.500 0.520 222,000 112,300 0.5059 0.463 0.472 0.482 0.463 0.482 239,636 0.4686 -3.85%
2012-03-14 0 0.520 0.510 0.530 0.500 0.520 196,000 98,840 0.5043 0.482 0.472 0.491 0.463 0.482 211,570 0.4672 -3.70%
2012-03-13 0 0.540 0.510 0.540 0.540 0.570 16,000 9,060 0.5663 0.500 0.472 0.500 0.500 0.528 17,271 0.5246 5.88%
2012-03-12 0 0.510 0.500 0.510 0.500 0.510 654,000 331,000 0.5061 0.472 0.463 0.472 0.463 0.472 705,954 0.4689 2.00%
2012-03-09 0 0.500 0.500 0.520 0.500 0.520 436,000 221,720 0.5085 0.463 0.463 0.482 0.463 0.482 470,636 0.4711 -3.85%
2012-03-08 0 0.520 0.510 0.520 0.520 0.530 324,000 168,560 0.5202 0.482 0.472 0.482 0.482 0.491 349,739 0.4820 0.00%
2012-03-07 0 0.520 0.510 0.530 0.520 0.530 432,000 226,460 0.5242 0.482 0.472 0.491 0.482 0.491 466,318 0.4856 -1.89%
2012-03-06 0 0.530 0.530 0.540 0.530 0.530 180,000 95,400 0.5300 0.491 0.491 0.500 0.491 0.491 194,299 0.4910 -3.64%
2012-03-05 0 0.550 0.530 0.570 0.550 0.590 258,000 151,420 0.5869 0.510 0.491 0.528 0.510 0.547 278,496 0.5437 -3.51%
2012-03-02 0 0.570 0.550 0.580 0.520 0.570 566,000 309,920 0.5476 0.528 0.510 0.537 0.482 0.528 610,963 0.5073 3.64%
2012-03-01 0 0.550 0.530 0.560 0.510 0.560 880,000 473,900 0.5385 0.510 0.491 0.519 0.472 0.519 949,907 0.4989 10.00%
2012-02-29 0 0.500 0.500 0.540 0.480 0.540 1,320,000 662,660 0.5020 0.463 0.463 0.500 0.445 0.500 1,424,861 0.4651 -3.85%
2012-02-28 0 0.520 0.520 0.570 - - 0 0 - 0.482 0.482 0.528 - - 0 - 0.00%
2012-02-27 0 0.520 0.520 0.550 0.510 0.580 582,000 312,020 0.5361 0.482 0.482 0.510 0.472 0.537 628,234 0.4967 -8.77%
2012-02-24 0 0.570 0.540 0.570 0.570 0.570 20,000 11,400 0.5700 0.528 0.500 0.528 0.528 0.528 21,589 0.5281 0.00%
2012-02-23 0 0.570 0.560 0.570 0.570 0.580 1,166,000 649,780 0.5573 0.528 0.519 0.528 0.528 0.537 1,258,627 0.5163 0.00%
2012-02-22 0 0.570 0.560 0.570 0.510 0.610 5,046,000 2,586,420 0.5126 0.528 0.519 0.528 0.472 0.565 5,446,854 0.4748 14.00%
2012-02-21 0 0.500 0.450 0.500 0.500 0.500 10,000 5,000 0.5000 0.463 0.417 0.463 0.463 0.463 10,794 0.4632 4.17%
2012-02-20 0 0.480 0.470 0.495 0.480 0.495 418,000 205,020 0.4905 0.445 0.435 0.459 0.445 0.459 451,206 0.4544 2.13%
2012-02-17 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.435 0.417 0.435 0.435 0.435 21,589 0.4354 0.00%
2012-02-16 0 0.470 0.470 0.480 0.470 0.480 198,000 94,020 0.4748 0.435 0.435 0.445 0.435 0.445 213,729 0.4399 -1.05%
2012-02-15 0 0.475 0.475 0.485 0.470 0.470 4,000 1,880 0.4700 0.440 0.440 0.449 0.435 0.435 4,318 0.4354 1.06%
2012-02-14 0 0.470 0.470 0.485 0.470 0.475 46,000 21,780 0.4735 0.435 0.435 0.449 0.435 0.440 49,654 0.4386 -2.08%
2012-02-13 0 0.480 0.480 0.500 0.460 0.500 262,000 129,420 0.4940 0.445 0.445 0.463 0.426 0.463 282,813 0.4576 -4.00%
2012-02-10 0 0.500 0.445 0.500 0.510 0.510 8,000 4,080 0.5100 0.463 0.412 0.463 0.472 0.472 8,636 0.4725 2.04%
2012-02-09 0 0.490 0.460 0.495 0.490 0.540 128,000 63,560 0.4966 0.454 0.426 0.459 0.454 0.500 138,168 0.4600 3.16%
2012-02-08 0 0.475 0.455 0.475 0.480 0.485 52,000 25,200 0.4846 0.440 0.422 0.440 0.445 0.449 56,131 0.4490 -3.06%
2012-02-07 0 0.490 0.455 0.490 0.450 0.490 18,000 8,180 0.4544 0.454 0.422 0.454 0.417 0.454 19,430 0.4210 6.52%
2012-02-06 0 0.460 0.430 0.460 0.400 0.460 692,000 293,130 0.4236 0.426 0.398 0.426 0.371 0.426 746,973 0.3924 0.00%
2012-02-03 0 0.460 0.430 0.460 - - 0 0 - 0.426 0.398 0.426 - - 0 - 0.00%
2012-02-02 0 0.460 0.440 0.460 0.435 0.460 10,000 4,400 0.4400 0.426 0.408 0.426 0.403 0.426 10,794 0.4076 4.55%
2012-02-01 0 0.440 0.420 0.490 - - 0 0 - 0.408 0.389 0.454 - - 0 - 0.00%
2012-01-31 0 0.440 0.435 0.485 - - 0 0 - 0.408 0.403 0.449 - - 0 - 0.00%
2012-01-30 0 0.440 0.440 0.470 0.440 0.475 82,000 37,090 0.4523 0.408 0.408 0.435 0.408 0.440 88,514 0.4190 1.15%
2012-01-27 0 0.435 0.435 0.460 0.435 0.435 48,000 20,880 0.4350 0.403 0.403 0.426 0.403 0.403 51,813 0.4030 0.00%
2012-01-26 0 0.435 0.435 0.470 0.435 0.435 94,000 40,890 0.4350 0.403 0.403 0.435 0.403 0.403 101,467 0.4030 2.35%
2012-01-20 0 0.425 0.425 0.470 0.410 0.410 2,000 820 0.4100 0.394 0.394 0.435 0.380 0.380 2,159 0.3798 -10.53%
2012-01-19 0 0.475 0.450 0.475 0.440 0.480 98,000 44,080 0.4498 0.440 0.417 0.440 0.408 0.445 105,785 0.4167 5.56%
2012-01-18 0 0.450 0.420 0.450 0.430 0.450 74,000 32,200 0.4351 0.417 0.389 0.417 0.398 0.417 79,879 0.4031 0.00%
2012-01-17 0 0.450 0.415 0.450 0.450 0.450 220,000 99,000 0.4500 0.417 0.384 0.417 0.417 0.417 237,477 0.4169 0.00%
2012-01-16 0 0.450 0.410 0.450 0.470 0.470 10,000 4,700 0.4700 0.417 0.380 0.417 0.435 0.435 10,794 0.4354 4.65%
2012-01-13 0 0.430 0.410 0.430 0.430 0.430 42,000 18,060 0.4300 0.398 0.380 0.398 0.398 0.398 45,336 0.3984 0.00%
2012-01-12 0 0.430 0.430 0.435 0.405 0.440 50,000 21,050 0.4210 0.398 0.398 0.403 0.375 0.408 53,972 0.3900 -4.44%
2012-01-11 0 0.450 0.400 0.455 0.445 0.480 150,000 67,640 0.4509 0.417 0.371 0.422 0.412 0.445 161,916 0.4177 9.76%
2012-01-10 0 0.410 0.375 0.490 0.400 0.410 70,000 28,580 0.4083 0.380 0.347 0.454 0.371 0.380 75,561 0.3782 2.50%
2012-01-09 0 0.400 0.355 0.450 0.400 0.400 2,000 800 0.4000 0.371 0.329 0.417 0.371 0.371 2,159 0.3706 2.56%
2012-01-06 0 0.390 0.380 0.390 0.390 0.390 100,000 39,000 0.3900 0.361 0.352 0.361 0.361 0.361 107,944 0.3613 -2.50%
2012-01-05 0 0.400 0.375 0.400 0.400 0.400 70,000 28,000 0.4000 0.371 0.347 0.371 0.371 0.371 75,561 0.3706 0.00%
2012-01-04 0 0.400 0.400 0.410 0.400 0.400 148,000 59,200 0.4000 0.371 0.371 0.380 0.371 0.371 159,757 0.3706 0.00%
2012-01-03 0 0.400 0.370 0.400 0.370 0.400 18,000 6,720 0.3733 0.371 0.343 0.371 0.343 0.371 19,430 0.3459 0.00%
2011-12-30 0 0.400 0.375 0.400 0.400 0.400 20,000 8,000 0.4000 0.371 0.347 0.371 0.371 0.371 21,589 0.3706 0.00%
2011-12-29 0 0.400 0.380 0.420 - - 0 0 - 0.371 0.352 0.389 - - 0 - 0.00%
2011-12-28 0 0.400 0.385 0.420 - - 0 0 - 0.371 0.357 0.389 - - 0 - 0.00%
2011-12-23 0 0.400 0.400 0.435 0.400 0.400 20,000 8,000 0.4000 0.371 0.371 0.403 0.371 0.371 21,589 0.3706 -2.44%
2011-12-22 0 0.410 0.390 0.410 - - 0 0 - 0.380 0.361 0.380 - - 0 - -2.38%
2011-12-21 0 0.420 0.380 0.430 - - 0 0 - 0.389 0.352 0.398 - - 0 - 0.00%
2011-12-20 0 0.420 0.390 - - - 0 0 - 0.389 0.361 - - - 0 - 0.00%
2011-12-19 0 0.420 0.420 0.485 0.400 0.400 4,000 1,600 0.4000 0.389 0.389 0.449 0.371 0.371 4,318 0.3706 0.00%
2011-12-16 0 0.420 0.420 0.425 0.390 0.425 148,000 60,190 0.4067 0.389 0.389 0.394 0.361 0.394 159,757 0.3768 -4.55%
2011-12-15 0 0.440 0.395 0.440 0.440 0.440 2,000 880 0.4400 0.408 0.366 0.408 0.408 0.408 2,159 0.4076 1.15%
2011-12-14 0 0.435 0.400 0.440 0.435 0.435 2,000 870 0.4350 0.403 0.371 0.408 0.403 0.403 2,159 0.4030 3.57%
2011-12-13 0 0.420 0.385 0.435 - - 0 0 - 0.389 0.357 0.403 - - 0 - 0.00%
2011-12-12 0 0.420 0.385 0.435 - - 0 0 - 0.389 0.357 0.403 - - 0 - 0.00%
2011-12-09 0 0.420 0.395 0.420 0.420 0.420 2,000 840 0.4200 0.389 0.366 0.389 0.389 0.389 2,159 0.3891 -1.18%
2011-12-08 0 0.425 0.400 0.425 0.400 0.430 34,000 14,020 0.4124 0.394 0.371 0.394 0.371 0.398 36,701 0.3820 -1.16%
2011-12-07 0 0.430 0.425 0.430 0.430 0.435 90,000 38,750 0.4306 0.398 0.394 0.398 0.398 0.403 97,150 0.3989 0.00%
2011-12-06 0 0.430 0.400 0.440 - - 0 0 - 0.398 0.371 0.408 - - 0 - 0.00%
2011-12-05 0 0.430 0.430 0.450 - - 0 0 - 0.398 0.398 0.417 - - 0 - 2.38%
2011-12-02 0 0.420 0.420 0.455 0.375 0.445 146,000 59,410 0.4069 0.389 0.389 0.422 0.347 0.412 157,598 0.3770 -8.70%
2011-12-01 0 0.460 0.410 0.460 0.370 0.495 138,000 56,660 0.4106 0.426 0.380 0.426 0.343 0.459 148,963 0.3804 1.10%
2011-11-30 0 0.455 0.390 0.455 0.455 0.455 2,000 910 0.4550 0.422 0.361 0.422 0.422 0.422 2,159 0.4215 12.35%
2011-11-29 0 0.405 0.390 - - - 0 0 - 0.375 0.361 - - - 0 - 0.00%
2011-11-28 0 0.405 0.405 0.415 0.380 0.405 54,000 21,270 0.3939 0.375 0.375 0.384 0.352 0.375 58,290 0.3649 6.58%
2011-11-25 0 0.380 0.380 0.405 0.380 0.400 78,000 30,860 0.3956 0.352 0.352 0.375 0.352 0.371 84,196 0.3665 -5.00%
2011-11-24 0 0.400 0.400 0.425 0.400 0.400 40,000 16,000 0.4000 0.371 0.371 0.394 0.371 0.371 43,178 0.3706 -6.98%
2011-11-23 0 0.430 0.400 0.430 - - 0 0 - 0.398 0.371 0.398 - - 0 - 0.00%
2011-11-22 0 0.430 0.410 0.440 0.390 0.430 26,000 10,340 0.3977 0.398 0.380 0.408 0.361 0.398 28,065 0.3684 -4.44%
2011-11-21 0 0.450 0.410 0.480 - - 0 0 - 0.417 0.380 0.445 - - 0 - 0.00%
2011-11-18 0 0.450 0.430 0.450 - - 0 0 - 0.417 0.398 0.417 - - 0 - -2.17%
2011-11-17 0 0.460 0.435 0.460 - - 0 0 - 0.426 0.403 0.426 - - 0 - 0.00%
2011-11-16 0 0.460 0.440 0.460 0.460 0.460 78,000 35,880 0.4600 0.426 0.408 0.426 0.426 0.426 84,196 0.4261 0.00%
2011-11-15 0 0.460 0.460 0.470 0.460 0.470 172,000 80,620 0.4687 0.426 0.426 0.435 0.426 0.435 185,664 0.4342 -4.17%
2011-11-14 0 0.480 0.450 0.480 0.435 0.480 48,000 21,800 0.4542 0.445 0.417 0.445 0.403 0.445 51,813 0.4207 4.35%
2011-11-11 0 0.460 0.425 0.460 - - 0 0 - 0.426 0.394 0.426 - - 0 - 0.00%
2011-11-10 0 0.460 0.440 0.460 0.440 0.460 456,000 202,140 0.4433 0.426 0.408 0.426 0.408 0.426 492,225 0.4107 0.00%
2011-11-09 0 0.460 0.435 0.460 - - 0 0 - 0.426 0.403 0.426 - - 0 - 0.00%
2011-11-08 0 0.460 0.430 0.460 0.460 0.460 20,000 9,200 0.4600 0.426 0.398 0.426 0.426 0.426 21,589 0.4261 0.00%
2011-11-07 0 0.460 0.450 0.460 0.450 0.460 78,000 35,560 0.4559 0.426 0.417 0.426 0.417 0.426 84,196 0.4223 2.22%
2011-11-04 0 0.450 0.450 0.460 0.420 0.450 60,000 26,460 0.4410 0.417 0.417 0.426 0.389 0.417 64,766 0.4085 0.00%
2011-11-03 0 0.450 0.405 0.470 0.450 0.455 12,000 5,450 0.4542 0.417 0.375 0.435 0.417 0.422 12,953 0.4207 0.00%
2011-11-02 0 0.450 0.450 0.485 0.440 0.495 218,000 105,070 0.4820 0.417 0.417 0.449 0.408 0.459 235,318 0.4465 -5.26%
2011-11-01 0 0.475 0.430 0.475 0.430 0.475 12,000 5,250 0.4375 0.440 0.398 0.440 0.398 0.440 12,953 0.4053 -2.06%
2011-10-31 0 0.485 0.435 0.485 0.450 0.485 156,000 72,860 0.4671 0.449 0.403 0.449 0.417 0.449 168,393 0.4327 2.11%
2011-10-28 0 0.475 0.445 0.475 0.430 0.485 204,000 91,740 0.4497 0.440 0.412 0.440 0.398 0.449 220,206 0.4166 -1.04%
2011-10-27 0 0.480 0.430 0.480 0.460 0.480 404,000 186,720 0.4622 0.445 0.398 0.445 0.426 0.445 436,094 0.4282 2.13%
2011-10-26 0 0.470 0.430 0.480 0.435 0.470 54,000 24,350 0.4509 0.435 0.398 0.445 0.403 0.435 58,290 0.4177 3.30%
2011-10-25 0 0.455 0.440 0.455 0.430 0.455 352,000 154,970 0.4403 0.422 0.408 0.422 0.398 0.422 379,963 0.4079 1.11%
2011-10-24 0 0.450 0.450 0.460 0.430 0.450 382,000 164,780 0.4314 0.417 0.417 0.426 0.398 0.417 412,346 0.3996 0.00%
2011-10-21 0 0.450 0.430 0.450 0.450 0.450 20,000 9,000 0.4500 0.417 0.398 0.417 0.417 0.417 21,589 0.4169 -6.25%
2011-10-20 0 0.480 0.420 0.490 - - 0 0 - 0.445 0.389 0.454 - - 0 - 0.00%
2011-10-19 0 0.480 0.440 0.480 0.450 0.485 24,000 10,930 0.4554 0.445 0.408 0.445 0.417 0.449 25,907 0.4219 0.00%
2011-10-18 0 0.480 0.450 0.480 0.405 0.405 4,000 1,620 0.4050 0.445 0.417 0.445 0.375 0.375 4,318 0.3752 -2.04%
2011-10-17 0 0.490 0.450 0.490 0.490 0.490 2,000 980 0.4900 0.454 0.417 0.454 0.454 0.454 2,159 0.4539 2.08%
2011-10-14 0 0.480 0.435 0.480 - - 0 0 - 0.445 0.403 0.445 - - 0 - 0.00%
2011-10-13 0 0.480 0.450 0.480 0.480 0.480 50,000 24,000 0.4800 0.445 0.417 0.445 0.445 0.445 53,972 0.4447 -3.03%
2011-10-12 0 0.495 0.470 0.495 0.430 0.495 44,000 21,000 0.4773 0.459 0.435 0.459 0.398 0.459 47,495 0.4421 5.32%
2011-10-11 0 0.470 0.430 0.470 0.420 0.480 114,000 51,260 0.4496 0.435 0.398 0.435 0.389 0.445 123,056 0.4166 9.30%
2011-10-10 0 0.430 0.430 0.445 - - 0 0 - 0.398 0.398 0.412 - - 0 - 0.00%
2011-10-07 0 0.430 0.405 0.430 0.405 0.430 130,000 53,150 0.4088 0.398 0.375 0.398 0.375 0.398 140,327 0.3788 6.17%
2011-10-06 0 0.405 0.405 0.410 0.400 0.410 60,000 24,400 0.4067 0.375 0.375 0.380 0.371 0.380 64,766 0.3767 5.19%
2011-10-04 0 0.385 0.385 0.405 0.385 0.410 12,000 4,870 0.4058 0.357 0.357 0.375 0.357 0.380 12,953 0.3760 -6.10%
2011-10-03 0 0.410 0.385 0.410 0.385 0.410 78,000 30,200 0.3872 0.380 0.357 0.380 0.357 0.380 84,196 0.3587 -6.82%
2011-09-30 0 0.440 0.385 0.440 0.380 0.440 134,000 53,910 0.4023 0.408 0.357 0.408 0.352 0.408 144,645 0.3727 8.64%
2011-09-28 0 0.405 0.385 0.405 0.380 0.415 42,000 16,220 0.3862 0.375 0.357 0.375 0.352 0.384 45,336 0.3578 1.25%
2011-09-27 0 0.400 0.355 0.400 0.380 0.400 14,000 5,560 0.3971 0.371 0.329 0.371 0.352 0.371 15,112 0.3679 0.00%
2011-09-26 0 0.400 0.375 0.420 0.380 0.440 172,000 66,270 0.3853 0.371 0.347 0.389 0.352 0.408 185,664 0.3569 -10.11%
2011-09-23 0 0.445 0.385 0.445 - - 0 0 - 0.412 0.357 0.412 - - 0 - -5.32%
2011-09-22 0 0.470 0.440 0.470 0.440 0.480 22,000 9,760 0.4436 0.435 0.408 0.435 0.408 0.445 23,748 0.4110 -2.08%
2011-09-21 0 0.480 0.450 0.480 0.480 0.480 70,000 33,600 0.4800 0.445 0.417 0.445 0.445 0.445 75,561 0.4447 -2.04%
2011-09-20 0 0.490 0.465 0.490 0.465 0.490 4,000 1,910 0.4775 0.454 0.431 0.454 0.431 0.454 4,318 0.4424 0.00%
2011-09-19 0 0.490 0.455 0.490 0.460 0.490 14,000 6,560 0.4686 0.454 0.422 0.454 0.426 0.454 15,112 0.4341 -1.01%
2011-09-16 0 0.495 0.475 0.495 0.475 0.500 206,000 99,440 0.4827 0.459 0.440 0.459 0.440 0.463 222,365 0.4472 -1.00%
2011-09-15 0 0.500 0.465 0.500 0.500 0.500 4,000 2,000 0.5000 0.463 0.431 0.463 0.463 0.463 4,318 0.4632 0.00%
2011-09-14 0 0.500 0.495 0.500 0.495 0.500 112,000 55,940 0.4995 0.463 0.459 0.463 0.459 0.463 120,897 0.4627 1.01%
2011-09-12 0 0.495 0.460 0.495 0.495 0.495 10,000 4,950 0.4950 0.459 0.426 0.459 0.459 0.459 10,794 0.4586 -1.00%
2011-09-09 0 0.500 0.485 0.500 0.485 0.500 20,000 9,860 0.4930 0.463 0.449 0.463 0.449 0.463 21,589 0.4567 3.09%
2011-09-08 0 0.485 0.485 0.495 0.485 0.495 248,000 120,650 0.4865 0.449 0.449 0.459 0.449 0.459 267,701 0.4507 -3.00%
2011-09-07 0 0.500 0.490 0.500 0.495 0.530 328,000 164,150 0.5005 0.463 0.454 0.463 0.459 0.491 354,056 0.4636 -3.85%
2011-09-06 0 0.520 0.500 0.520 0.500 0.530 912,000 463,140 0.5078 0.482 0.463 0.482 0.463 0.491 984,449 0.4705 -3.70%
2011-09-05 0 0.540 0.520 0.540 0.500 0.540 224,000 114,640 0.5118 0.500 0.482 0.500 0.463 0.500 241,795 0.4741 -1.82%
2011-09-02 0 0.550 0.530 0.550 0.530 0.550 56,000 30,240 0.5400 0.510 0.491 0.510 0.491 0.510 60,449 0.5003 -3.51%
2011-09-01 0 0.570 0.550 0.570 0.550 0.570 58,000 32,980 0.5686 0.528 0.510 0.528 0.510 0.528 62,608 0.5268 -3.39%
2011-08-31 0 0.590 0.590 0.600 0.550 0.570 134,000 74,940 0.5593 0.547 0.547 0.556 0.510 0.528 144,645 0.5181 -1.67%
2011-08-30 0 0.600 0.600 0.640 0.530 0.600 324,000 180,500 0.5571 0.556 0.556 0.593 0.491 0.556 349,739 0.5161 0.00%
2011-08-29 0 0.600 0.570 0.600 0.520 0.600 642,000 347,440 0.5412 0.556 0.528 0.556 0.482 0.556 693,001 0.5014 5.26%
2011-08-26 0 0.570 0.550 0.570 0.550 0.570 154,000 85,420 0.5547 0.528 0.510 0.528 0.510 0.528 166,234 0.5139 -1.72%
2011-08-25 0 0.580 0.550 0.600 0.580 0.590 168,000 97,520 0.5805 0.537 0.510 0.556 0.537 0.547 181,346 0.5378 -1.69%
2011-08-24 0 0.590 0.540 0.590 0.590 0.590 50,000 29,500 0.5900 0.547 0.500 0.547 0.547 0.547 53,972 0.5466 -1.67%
2011-08-23 0 0.600 0.580 0.600 0.550 0.600 476,000 264,280 0.5552 0.556 0.537 0.556 0.510 0.556 513,813 0.5144 1.69%
2011-08-22 0 0.590 0.550 0.590 0.560 0.640 138,000 81,940 0.5938 0.547 0.510 0.547 0.519 0.593 148,963 0.5501 -6.35%
2011-08-19 0 0.630 0.630 0.640 0.620 0.620 22,000 13,680 0.6218 0.584 0.584 0.593 0.574 0.574 23,748 0.5761 -4.55%
2011-08-18 0 0.660 0.640 0.660 0.640 0.660 12,000 7,720 0.6433 0.611 0.593 0.611 0.593 0.611 12,953 0.5960 -2.94%
2011-08-17 0 0.680 0.630 0.680 0.630 0.700 200,000 130,240 0.6512 0.630 0.584 0.630 0.584 0.648 215,888 0.6033 -2.86%
2011-08-16 0 0.700 0.650 0.700 0.630 0.700 336,000 219,500 0.6533 0.648 0.602 0.648 0.584 0.648 362,692 0.6052 7.69%
2011-08-15 0 0.650 0.620 0.660 0.610 0.650 52,000 32,660 0.6281 0.602 0.574 0.611 0.565 0.602 56,131 0.5819 1.56%
2011-08-12 0 0.640 0.600 0.640 0.600 0.640 30,000 18,400 0.6133 0.593 0.556 0.593 0.556 0.593 32,383 0.5682 -1.54%
2011-08-11 0 0.650 0.600 0.650 0.600 0.650 102,000 61,300 0.6010 0.602 0.556 0.602 0.556 0.602 110,103 0.5568 3.17%
2011-08-10 0 0.630 0.600 0.640 0.620 0.640 84,000 53,000 0.6310 0.584 0.556 0.593 0.574 0.593 90,673 0.5845 -1.56%
2011-08-09 0 0.640 0.600 0.640 0.560 0.640 422,000 255,460 0.6054 0.593 0.556 0.593 0.519 0.593 455,524 0.5608 -1.54%
2011-08-08 0 0.650 0.650 0.660 0.600 0.650 288,000 182,560 0.6339 0.602 0.602 0.611 0.556 0.602 310,879 0.5872 -4.41%
2011-08-05 0 0.680 0.650 0.680 0.670 0.720 202,000 140,160 0.6939 0.630 0.602 0.630 0.621 0.667 218,047 0.6428 -5.56%
2011-08-04 0 0.720 0.710 0.720 0.710 0.720 66,000 47,220 0.7155 0.667 0.658 0.667 0.658 0.667 71,243 0.6628 0.00%
2011-08-03 0 0.720 0.740 0.750 - - 0 0 - 0.667 0.686 0.695 - - 0 - 0.00%
2011-08-02 0 0.720 0.700 0.740 0.720 0.720 20,000 14,040 0.7020 0.667 0.648 0.686 0.667 0.667 21,589 0.6503 -2.70%
2011-08-01 0 0.740 0.720 0.740 0.740 0.740 100,000 74,000 0.7400 0.686 0.667 0.686 0.686 0.686 107,944 0.6855 -1.33%
2011-07-29 0 0.750 0.740 0.760 0.720 0.750 618,000 461,040 0.7460 0.695 0.686 0.704 0.667 0.695 667,094 0.6911 2.74%
2011-07-28 0 0.730 0.730 0.750 0.720 0.730 16,000 11,580 0.7238 0.676 0.676 0.695 0.667 0.676 17,271 0.6705 -1.35%
2011-07-27 0 0.740 0.740 0.750 0.710 0.740 152,000 109,860 0.7228 0.686 0.686 0.695 0.658 0.686 164,075 0.6696 -1.33%
2011-07-26 0 0.750 0.720 0.750 0.750 0.780 186,000 143,520 0.7716 0.695 0.667 0.695 0.695 0.723 200,776 0.7148 1.35%
2011-07-25 0 0.740 0.730 0.750 0.730 0.740 108,000 79,540 0.7365 0.686 0.676 0.695 0.676 0.686 116,580 0.6823 0.00%
2011-07-22 0 0.740 0.740 0.750 0.740 0.740 2,000 1,480 0.7400 0.686 0.686 0.695 0.686 0.686 2,159 0.6855 0.00%
2011-07-21 0 0.740 0.730 0.760 - - 0 0 - 0.686 0.676 0.704 - - 0 - 0.00%
2011-07-20 0 0.740 0.730 0.740 0.740 0.760 132,000 98,560 0.7467 0.686 0.676 0.686 0.686 0.704 142,486 0.6917 -5.13%
2011-07-19 0 0.780 0.760 0.790 0.740 0.780 102,000 78,220 0.7669 0.723 0.704 0.732 0.686 0.723 110,103 0.7104 -1.27%
2011-07-18 0 0.790 0.790 0.800 0.730 0.790 408,000 313,040 0.7673 0.732 0.732 0.741 0.676 0.732 440,412 0.7108 2.60%
2011-07-15 0 0.770 0.770 0.780 0.720 0.850 6,318,000 4,752,260 0.7522 0.713 0.713 0.723 0.667 0.787 6,819,902 0.6968 11.59%
2011-07-14 0 0.690 0.690 0.720 0.690 0.690 4,000 2,760 0.6900 0.639 0.639 0.667 0.639 0.639 4,318 0.6392 -1.43%
2011-07-13 0 0.700 0.700 0.720 0.690 0.710 142,000 100,060 0.7046 0.648 0.648 0.667 0.639 0.658 153,280 0.6528 0.00%
2011-07-12 0 0.700 0.690 0.700 0.680 0.700 238,000 164,600 0.6916 0.648 0.639 0.648 0.630 0.648 256,907 0.6407 0.00%
2011-07-11 0 0.700 0.700 0.710 0.670 0.710 360,000 253,120 0.7031 0.648 0.648 0.658 0.621 0.658 388,598 0.6514 1.45%
2011-07-08 0 0.690 0.680 0.700 0.690 0.710 92,000 63,520 0.6904 0.639 0.630 0.648 0.639 0.658 99,308 0.6396 -1.43%
2011-07-07 0 0.700 0.690 0.700 0.700 0.710 56,000 39,220 0.7004 0.648 0.639 0.648 0.648 0.658 60,449 0.6488 0.00%
2011-07-06 0 0.700 0.700 0.710 0.680 0.730 1,238,000 854,860 0.6905 0.648 0.648 0.658 0.630 0.676 1,336,347 0.6397 -4.11%
2011-07-05 0 0.730 0.710 0.730 0.730 0.730 12,000 8,760 0.7300 0.676 0.658 0.676 0.676 0.676 12,953 0.6763 -1.35%
2011-07-04 0 0.740 0.720 0.740 0.710 0.750 302,000 220,840 0.7313 0.686 0.667 0.686 0.658 0.695 325,991 0.6774 4.23%
2011-06-30 0 0.710 0.700 0.710 0.690 0.710 314,000 219,540 0.6992 0.658 0.648 0.658 0.639 0.658 338,944 0.6477 2.90%
2011-06-29 0 0.690 0.680 0.700 0.690 0.710 30,000 21,100 0.7033 0.639 0.630 0.648 0.639 0.658 32,383 0.6516 0.00%
2011-06-28 0 0.690 0.690 0.700 0.690 0.700 56,000 38,900 0.6946 0.639 0.639 0.648 0.639 0.648 60,449 0.6435 1.47%
2011-06-27 0 0.680 0.680 0.700 0.680 0.700 460,000 312,980 0.6804 0.630 0.630 0.648 0.630 0.648 496,542 0.6303 -2.86%
2011-06-24 0 0.700 0.690 0.700 0.690 0.710 290,000 200,640 0.6919 0.648 0.639 0.648 0.639 0.658 313,038 0.6409 2.94%
2011-06-23 0 0.680 0.680 0.690 0.660 0.690 260,000 174,980 0.6730 0.630 0.630 0.639 0.611 0.639 280,654 0.6235 -2.86%
2011-06-22 0 0.700 0.670 0.700 0.650 0.700 38,000 26,100 0.6868 0.648 0.621 0.648 0.602 0.648 41,019 0.6363 0.00%
2011-06-21 0 0.700 0.660 0.700 0.700 0.710 94,000 65,900 0.7011 0.648 0.611 0.648 0.648 0.658 101,467 0.6495 -1.41%
2011-06-20 0 0.710 0.680 0.710 0.710 0.710 12,000 8,520 0.7100 0.658 0.630 0.658 0.658 0.658 12,953 0.6577 0.00%
2011-06-17 0 0.710 0.680 0.710 0.650 0.710 98,000 67,140 0.6851 0.658 0.630 0.658 0.602 0.658 105,785 0.6347 4.41%
2011-06-16 0 0.680 0.650 0.700 0.650 0.680 14,000 9,220 0.6586 0.630 0.602 0.648 0.602 0.630 15,112 0.6101 -2.86%
2011-06-15 0 0.700 0.670 0.700 - - 0 0 - 0.648 0.621 0.648 - - 0 - 0.00%
2011-06-14 0 0.700 0.700 0.710 0.700 0.700 50,000 35,000 0.7000 0.648 0.648 0.658 0.648 0.648 53,972 0.6485 -4.11%
2011-06-13 0 0.730 0.700 0.730 0.660 0.740 334,000 230,660 0.6906 0.676 0.648 0.676 0.611 0.686 360,533 0.6398 4.29%
2011-06-10 0 0.700 0.700 0.730 0.700 0.750 2,240,000 1,606,940 0.7174 0.648 0.648 0.676 0.648 0.695 2,417,946 0.6646 -6.04%
2011-06-09 0 0.760 0.750 0.760 0.730 0.760 196,000 145,780 0.7438 0.690 0.681 0.690 0.663 0.690 215,830 0.6754 -1.30%
2011-06-08 0 0.770 0.750 0.770 0.740 0.790 280,000 213,620 0.7629 0.699 0.681 0.699 0.672 0.717 308,329 0.6928 -2.53%
2011-06-07 0 0.790 0.790 0.800 0.770 0.790 202,000 158,860 0.7864 0.717 0.717 0.726 0.699 0.717 222,437 0.7142 -1.25%
2011-06-03 0 0.800 0.780 0.800 0.780 0.800 18,000 14,340 0.7967 0.726 0.708 0.726 0.708 0.726 19,821 0.7235 0.00%
2011-06-02 0 0.800 0.780 0.800 0.780 0.800 52,000 41,400 0.7962 0.726 0.708 0.726 0.708 0.726 57,261 0.7230 -1.23%
2011-06-01 0 0.810 0.800 0.810 0.780 0.810 526,000 413,420 0.7860 0.736 0.726 0.736 0.708 0.736 579,217 0.7138 1.25%
2011-05-31 0 0.800 0.780 0.810 0.780 0.810 138,000 109,320 0.7922 0.726 0.708 0.736 0.708 0.736 151,962 0.7194 -1.23%
2011-05-30 0 0.810 0.800 0.810 0.800 0.810 24,000 19,320 0.8050 0.736 0.726 0.736 0.726 0.736 26,428 0.7310 0.00%
2011-05-27 0 0.810 0.790 0.810 0.790 0.810 286,000 226,860 0.7932 0.736 0.717 0.736 0.717 0.736 314,936 0.7203 0.00%
2011-05-26 0 0.810 0.800 0.810 0.800 0.810 34,000 27,520 0.8094 0.736 0.726 0.736 0.726 0.736 37,440 0.7350 1.25%
2011-05-25 0 0.800 0.790 0.800 0.790 0.810 88,000 70,640 0.8027 0.726 0.717 0.726 0.717 0.736 96,903 0.7290 0.00%
2011-05-24 0 0.800 0.800 0.810 0.790 0.820 1,156,000 919,100 0.7951 0.726 0.726 0.736 0.717 0.745 1,272,957 0.7220 -3.61%
2011-05-23 0 0.830 0.820 0.830 0.820 0.830 20,000 16,500 0.8250 0.754 0.745 0.754 0.745 0.754 22,023 0.7492 -1.19%
2011-05-20 0 0.840 0.820 0.840 0.810 0.840 284,000 233,920 0.8237 0.763 0.745 0.763 0.736 0.763 312,733 0.7480 1.20%
2011-05-19 0 0.830 0.830 0.840 0.820 0.830 294,000 242,000 0.8231 0.754 0.754 0.763 0.745 0.754 323,745 0.7475 -1.19%
2011-05-18 0 0.840 0.830 0.860 0.810 0.860 350,000 289,800 0.8280 0.763 0.754 0.781 0.736 0.781 385,411 0.7519 1.20%
2011-05-17 0 0.830 0.840 0.850 0.830 0.830 90,000 74,700 0.8300 0.754 0.763 0.772 0.754 0.754 99,106 0.7537 -1.19%
2011-05-16 0 0.840 0.840 0.850 0.830 0.840 278,000 232,620 0.8368 0.763 0.763 0.772 0.754 0.763 306,126 0.7599 -1.18%
2011-05-13 0 0.850 0.840 0.850 0.830 0.850 264,000 222,920 0.8444 0.772 0.763 0.772 0.754 0.772 290,710 0.7668 2.41%
2011-05-12 0 0.830 0.830 0.840 0.820 0.860 518,000 430,720 0.8315 0.754 0.754 0.763 0.745 0.781 570,408 0.7551 0.00%
2011-05-11 0 0.830 0.830 0.840 0.820 0.870 2,118,000 1,771,840 0.8366 0.754 0.754 0.763 0.745 0.790 2,332,286 0.7597 -3.49%
2011-05-09 0 0.860 0.860 0.870 0.820 0.910 860,000 738,000 0.8581 0.781 0.781 0.790 0.745 0.826 947,009 0.7793 -5.49%
2011-05-06 0 0.910 0.910 0.920 0.900 0.940 426,000 387,200 0.9089 0.826 0.826 0.835 0.817 0.854 469,100 0.8254 0.00%
2011-05-05 0 0.910 0.910 0.920 0.900 0.950 658,000 612,320 0.9306 0.826 0.826 0.835 0.817 0.863 724,572 0.8451 1.11%
2011-05-04 0 0.900 0.900 0.920 0.900 0.970 1,216,000 1,136,320 0.9345 0.817 0.817 0.835 0.817 0.881 1,339,027 0.8486 -6.25%
2011-05-03 0 0.960 0.940 0.960 0.860 0.980 5,193,888 4,882,622 0.9401 0.872 0.854 0.872 0.781 0.890 5,719,373 0.8537 9.09%
2011-04-29 0 0.880 0.880 0.890 0.820 0.930 4,548,000 4,019,700 0.8838 0.799 0.799 0.808 0.745 0.845 5,008,138 0.8026 7.32%
2011-04-28 0 0.820 0.820 0.830 0.820 0.840 338,000 278,600 0.8243 0.745 0.745 0.754 0.745 0.763 372,197 0.7485 0.00%
2011-04-27 0 0.820 0.820 0.830 0.810 0.840 986,000 813,780 0.8253 0.745 0.745 0.754 0.736 0.763 1,085,757 0.7495 -1.20%
2011-04-26 0 0.830 0.830 0.840 0.830 0.840 650,000 540,200 0.8311 0.754 0.754 0.763 0.754 0.763 715,763 0.7547 -1.19%
2011-04-21 0 0.840 0.830 0.840 0.830 0.840 92,000 76,580 0.8324 0.763 0.754 0.763 0.754 0.763 101,308 0.7559 1.20%
2011-04-20 0 0.830 0.830 0.840 0.820 0.830 892,000 734,640 0.8236 0.754 0.754 0.763 0.745 0.754 982,247 0.7479 0.00%
2011-04-19 0 0.830 0.830 0.850 0.810 0.840 534,000 438,240 0.8207 0.754 0.754 0.772 0.736 0.763 588,027 0.7453 -1.19%
2011-04-18 0 0.840 0.830 0.840 0.800 0.850 1,348,000 1,108,620 0.8224 0.763 0.754 0.763 0.726 0.772 1,484,382 0.7469 2.44%
2011-04-15 0 0.820 0.810 0.820 0.810 0.820 286,000 234,360 0.8194 0.745 0.736 0.745 0.736 0.745 314,936 0.7442 0.00%
2011-04-14 0 0.820 0.820 0.830 0.820 0.830 242,000 199,020 0.8224 0.745 0.745 0.754 0.745 0.754 266,484 0.7468 2.50%
2011-04-13 0 0.800 0.800 0.810 0.790 0.810 142,000 113,880 0.8020 0.726 0.726 0.736 0.717 0.736 156,367 0.7283 -1.23%
2011-04-12 0 0.810 0.790 0.810 0.790 0.820 720,000 576,220 0.8003 0.736 0.717 0.736 0.717 0.745 792,845 0.7268 0.00%
2011-04-11 0 0.810 0.810 0.820 0.810 0.840 664,000 551,680 0.8308 0.736 0.736 0.745 0.736 0.763 731,179 0.7545 -1.22%
2011-04-08 0 0.820 0.810 0.820 0.810 0.840 172,000 141,900 0.8250 0.745 0.736 0.745 0.736 0.763 189,402 0.7492 1.23%
2011-04-07 0 0.810 0.810 0.820 0.800 0.820 1,184,000 979,260 0.8271 0.736 0.736 0.745 0.726 0.745 1,303,790 0.7511 -1.22%
2011-04-06 0 0.820 0.800 0.830 0.800 0.820 150,000 122,680 0.8179 0.745 0.726 0.754 0.726 0.745 165,176 0.7427 2.50%
2011-04-04 0 0.800 0.790 0.800 0.800 0.810 308,000 246,420 0.8001 0.726 0.717 0.726 0.726 0.736 339,162 0.7266 -2.44%
2011-04-01 0 0.820 0.800 0.820 0.790 0.820 294,000 235,460 0.8009 0.745 0.726 0.745 0.717 0.745 323,745 0.7273 -2.38%
2011-03-31 0 0.840 0.800 0.840 0.780 0.840 390,000 309,620 0.7939 0.763 0.726 0.763 0.708 0.763 429,458 0.7210 5.00%
2011-03-30 0 0.800 0.790 0.800 0.800 0.840 476,000 384,000 0.8067 0.726 0.717 0.726 0.726 0.763 524,159 0.7326 -2.44%
2011-03-29 0 0.820 0.820 0.830 0.810 0.880 1,234,000 1,037,620 0.8409 0.745 0.745 0.754 0.736 0.799 1,358,848 0.7636 -6.82%
2011-03-28 0 0.880 0.870 0.880 0.840 0.960 3,326,000 2,954,560 0.8883 0.799 0.790 0.799 0.763 0.872 3,662,504 0.8067 4.76%
2011-03-25 0 0.840 0.830 0.840 0.830 0.860 1,548,000 1,310,760 0.8467 0.763 0.754 0.763 0.754 0.781 1,704,617 0.7689 2.44%
2011-03-24 0 0.820 0.820 0.840 0.810 0.810 22,000 18,020 0.8191 0.745 0.745 0.763 0.736 0.736 24,226 0.7438 -2.38%
2011-03-23 0 0.840 0.820 0.840 0.840 0.840 90,000 75,600 0.8400 0.763 0.745 0.763 0.763 0.763 99,106 0.7628 0.00%
2011-03-22 0 0.840 0.810 0.840 0.780 0.840 148,000 118,480 0.8005 0.763 0.736 0.763 0.708 0.763 162,974 0.7270 3.70%
2011-03-21 0 0.810 0.810 0.820 0.800 0.820 46,000 37,200 0.8087 0.736 0.736 0.745 0.726 0.745 50,654 0.7344 -1.22%
2011-03-18 0 0.820 0.820 0.840 0.800 0.840 552,000 454,040 0.8225 0.745 0.745 0.763 0.726 0.763 607,848 0.7470 1.23%
2011-03-17 0 0.810 0.770 0.810 0.770 0.810 114,000 91,360 0.8014 0.736 0.699 0.736 0.699 0.736 125,534 0.7278 0.00%
2011-03-16 0 0.810 0.810 0.840 0.800 0.840 44,000 35,780 0.8132 0.736 0.736 0.763 0.726 0.763 48,452 0.7385 1.25%
2011-03-15 0 0.800 0.800 0.820 0.790 0.820 360,000 290,240 0.8062 0.726 0.726 0.745 0.717 0.745 396,423 0.7321 -5.88%
2011-03-14 0 0.850 0.840 0.850 0.840 0.850 210,000 177,320 0.8444 0.772 0.763 0.772 0.763 0.772 231,246 0.7668 2.41%
2011-03-11 0 0.830 0.830 0.850 0.820 0.830 134,000 110,120 0.8218 0.754 0.754 0.772 0.745 0.754 147,557 0.7463 -1.19%
2011-03-10 0 0.840 0.840 0.850 0.840 0.850 284,000 239,160 0.8421 0.763 0.763 0.772 0.763 0.772 312,733 0.7647 -2.33%
2011-03-09 0 0.860 0.850 0.860 0.850 0.860 296,000 252,300 0.8524 0.781 0.772 0.781 0.772 0.781 325,947 0.7741 1.18%
2011-03-08 0 0.850 0.850 0.870 0.840 0.860 240,000 206,040 0.8585 0.772 0.772 0.790 0.763 0.781 264,282 0.7796 -1.16%
2011-03-07 0 0.860 0.860 0.870 0.840 0.880 206,000 177,940 0.8638 0.781 0.781 0.790 0.763 0.799 226,842 0.7844 2.38%
2011-03-04 0 0.840 0.830 0.860 0.830 0.850 268,000 224,640 0.8382 0.763 0.754 0.781 0.754 0.772 295,115 0.7612 -1.18%
2011-03-03 0 0.850 0.840 0.860 0.810 0.900 452,000 397,680 0.8798 0.772 0.763 0.781 0.736 0.817 497,731 0.7990 0.00%
2011-03-02 0 0.850 0.820 0.850 - - 0 0 - 0.772 0.745 0.772 - - 0 - 0.00%
2011-03-01 0 0.850 0.830 0.870 0.830 0.890 66,000 56,700 0.8591 0.772 0.754 0.790 0.754 0.808 72,677 0.7802 -4.49%
2011-02-28 0 0.890 0.850 0.900 0.780 0.900 1,310,000 1,073,640 0.8196 0.808 0.772 0.817 0.708 0.817 1,442,538 0.7443 9.88%
2011-02-25 0 0.810 0.810 0.830 0.800 0.850 454,000 372,240 0.8199 0.736 0.736 0.754 0.726 0.772 499,933 0.7446 1.25%
2011-02-24 0 0.800 0.790 0.800 0.790 0.810 986,000 789,920 0.8011 0.726 0.717 0.726 0.717 0.736 1,085,757 0.7275 -1.23%
2011-02-23 0 0.810 0.810 0.830 0.810 0.840 554,000 450,060 0.8124 0.736 0.736 0.754 0.736 0.763 610,050 0.7377 0.00%
2011-02-22 0 0.810 0.810 0.830 0.790 0.830 284,000 227,500 0.8011 0.736 0.736 0.754 0.717 0.754 312,733 0.7275 1.25%
2011-02-21 0 0.800 0.800 0.810 0.800 0.840 1,156,000 940,380 0.8135 0.726 0.726 0.736 0.726 0.763 1,272,957 0.7387 -2.44%
2011-02-18 0 0.820 0.810 0.820 0.790 0.820 492,000 398,120 0.8092 0.745 0.736 0.745 0.717 0.745 541,777 0.7348 3.80%
2011-02-17 0 0.790 0.790 0.820 0.770 0.800 440,000 343,740 0.7812 0.717 0.717 0.745 0.699 0.726 484,516 0.7094 0.00%
2011-02-16 0 0.790 0.790 0.800 0.780 0.820 368,000 295,960 0.8042 0.717 0.717 0.726 0.708 0.745 405,232 0.7303 -1.25%
2011-02-15 0 0.800 0.800 0.810 0.780 0.830 402,000 317,700 0.7903 0.726 0.726 0.736 0.708 0.754 442,672 0.7177 -3.61%
2011-02-14 0 0.830 0.820 0.830 0.810 0.840 456,000 377,440 0.8277 0.754 0.745 0.754 0.736 0.763 502,135 0.7517 2.47%
2011-02-11 0 0.810 0.810 0.820 0.810 0.830 770,000 632,260 0.8211 0.736 0.736 0.745 0.736 0.754 847,904 0.7457 0.00%
2011-02-10 0 0.810 0.800 0.810 0.800 0.830 242,000 196,460 0.8118 0.736 0.726 0.736 0.726 0.754 266,484 0.7372 -3.57%
2011-02-09 0 0.840 0.830 0.840 0.800 0.840 746,000 606,460 0.8129 0.763 0.754 0.763 0.726 0.763 821,476 0.7383 1.20%
2011-02-08 0 0.830 0.830 0.870 0.830 0.850 40,000 33,280 0.8320 0.754 0.754 0.790 0.754 0.772 44,047 0.7556 -2.35%
2011-02-07 0 0.850 0.850 0.870 0.850 0.860 166,000 141,340 0.8514 0.772 0.772 0.790 0.772 0.781 182,795 0.7732 -4.49%
2011-02-02 0 0.890 0.870 0.890 0.860 0.890 14,000 12,340 0.8814 0.808 0.790 0.808 0.781 0.808 15,416 0.8004 -1.11%
2011-02-01 0 0.900 0.870 0.900 - - 0 0 - 0.817 0.790 0.817 - - 0 - 0.00%
2011-01-31 0 0.900 0.860 0.900 0.830 0.900 316,000 275,040 0.8704 0.817 0.781 0.817 0.754 0.817 347,971 0.7904 3.45%
2011-01-28 0 0.870 0.870 0.880 0.870 0.890 196,000 172,080 0.8780 0.790 0.790 0.799 0.790 0.808 215,830 0.7973 -1.14%
2011-01-27 0 0.880 0.870 0.880 0.880 0.890 148,000 131,060 0.8855 0.799 0.790 0.799 0.799 0.808 162,974 0.8042 -2.22%
2011-01-26 0 0.900 0.880 0.900 0.870 0.900 394,000 350,840 0.8905 0.817 0.799 0.817 0.790 0.817 433,862 0.8086 1.12%
2011-01-25 0 0.890 0.890 0.910 0.880 0.920 398,000 360,860 0.9067 0.808 0.808 0.826 0.799 0.835 438,267 0.8234 1.14%
2011-01-24 0 0.880 0.880 0.910 0.860 0.940 2,186,000 1,980,220 0.9059 0.799 0.799 0.826 0.781 0.854 2,407,166 0.8226 -4.35%
2011-01-21 0 0.920 0.920 0.940 0.890 0.930 1,014,000 925,380 0.9126 0.835 0.835 0.854 0.808 0.845 1,116,590 0.8288 -4.17%
2011-01-20 0 0.960 0.930 0.960 0.930 0.970 240,000 227,260 0.9469 0.872 0.845 0.872 0.845 0.881 264,282 0.8599 1.05%
2011-01-19 0 0.950 0.940 0.950 0.940 0.970 138,000 131,500 0.9529 0.863 0.854 0.863 0.854 0.881 151,962 0.8653 -1.04%
2011-01-18 0 0.960 0.960 0.980 0.950 0.960 104,000 99,340 0.9552 0.872 0.872 0.890 0.863 0.872 114,522 0.8674 0.00%
2011-01-17 0 0.960 0.960 0.980 0.960 0.990 184,000 179,020 0.9729 0.872 0.872 0.890 0.872 0.899 202,616 0.8835 -2.04%
2011-01-14 0 0.980 0.960 0.980 0.960 0.990 232,000 228,980 0.9870 0.890 0.872 0.890 0.872 0.899 255,472 0.8963 -1.01%
2011-01-13 0 0.990 0.960 0.990 0.950 0.990 352,000 338,140 0.9606 0.899 0.872 0.899 0.863 0.899 387,613 0.8724 3.13%
2011-01-12 0 0.960 0.960 0.970 0.950 0.980 344,000 330,300 0.9602 0.872 0.872 0.881 0.863 0.890 378,804 0.8720 -1.03%
2011-01-11 0 0.970 0.960 0.970 0.940 0.970 630,000 607,480 0.9643 0.881 0.872 0.881 0.854 0.881 693,739 0.8757 1.04%
2011-01-10 0 0.960 0.950 0.960 0.930 0.960 294,000 280,340 0.9535 0.872 0.863 0.872 0.845 0.872 323,745 0.8659 2.13%
2011-01-07 0 0.940 0.940 0.950 0.930 0.950 442,000 419,700 0.9495 0.854 0.854 0.863 0.845 0.863 486,719 0.8623 -1.05%
2011-01-06 0 0.950 0.940 0.960 0.920 0.990 512,000 488,060 0.9532 0.863 0.854 0.872 0.835 0.899 563,801 0.8657 -4.04%
2011-01-05 0 0.990 0.980 0.990 0.970 0.990 230,000 224,280 0.9751 0.899 0.890 0.899 0.881 0.899 253,270 0.8855 2.06%
2011-01-04 0 0.970 0.970 0.980 0.960 0.980 142,000 138,260 0.9737 0.881 0.881 0.890 0.872 0.890 156,367 0.8842 1.04%
2011-01-03 0 0.960 0.960 0.980 0.950 1.000 52,000 49,740 0.9565 0.872 0.872 0.890 0.863 0.908 57,261 0.8687 -5.88%
2010-12-31 0 1.020 0.950 1.020 0.990 1.020 156,000 155,800 0.9987 0.926 0.863 0.926 0.899 0.926 171,783 0.9070 7.37%
2010-12-30 0 0.950 0.950 0.970 0.950 0.980 1,178,000 1,125,020 0.9550 0.863 0.863 0.881 0.863 0.890 1,297,183 0.8673 -3.06%
2010-12-29 0 0.980 0.980 0.990 0.960 0.990 442,000 431,600 0.9765 0.890 0.890 0.899 0.872 0.899 486,719 0.8868 0.00%
2010-12-28 0 0.980 0.960 0.980 0.910 0.980 1,242,000 1,190,440 0.9585 0.890 0.872 0.890 0.826 0.890 1,367,658 0.8704 -1.01%
2010-12-24 0 0.990 0.990 1.000 0.990 1.000 40,000 39,740 0.9935 0.899 0.899 0.908 0.899 0.908 44,047 0.9022 -1.00%
2010-12-23 0 1.000 1.000 1.020 0.990 1.010 276,000 277,160 1.0042 0.908 0.908 0.926 0.899 0.917 303,924 0.9119 -0.99%
2010-12-22 0 1.010 1.010 1.030 1.010 1.050 776,000 795,460 1.0251 0.917 0.917 0.935 0.917 0.954 854,511 0.9309 -0.98%
2010-12-21 0 1.020 1.020 1.030 1.000 1.040 104,000 105,100 1.0106 0.926 0.926 0.935 0.908 0.944 114,522 0.9177 0.99%
2010-12-20 0 1.010 1.010 1.020 0.990 1.010 306,000 306,820 1.0027 0.917 0.917 0.926 0.899 0.917 336,959 0.9106 -0.98%
2010-12-17 0 1.020 1.010 1.030 0.990 1.040 1,198,000 1,223,380 1.0212 0.926 0.917 0.935 0.899 0.944 1,319,206 0.9274 0.99%
2010-12-16 0 1.010 1.010 1.030 1.000 1.010 168,000 169,000 1.0060 0.917 0.917 0.935 0.908 0.917 184,997 0.9135 0.00%
2010-12-15 0 1.010 1.010 1.020 1.000 1.050 566,000 573,700 1.0136 0.917 0.917 0.926 0.908 0.954 623,264 0.9205 -0.98%
2010-12-14 0 1.020 1.020 1.030 1.010 1.040 330,000 336,700 1.0203 0.926 0.926 0.935 0.917 0.944 363,387 0.9266 -2.86%
2010-12-13 0 1.050 1.050 1.060 0.990 1.050 1,116,000 1,146,260 1.0271 0.954 0.954 0.963 0.899 0.954 1,228,910 0.9327 3.96%
2010-12-10 0 1.010 1.010 1.020 1.000 1.040 996,000 1,013,700 1.0178 0.917 0.917 0.926 0.908 0.944 1,096,769 0.9243 -2.88%
2010-12-09 0 1.040 1.030 1.060 1.030 1.050 476,000 494,180 1.0382 0.944 0.935 0.963 0.935 0.954 524,159 0.9428 -2.80%
2010-12-08 0 1.070 1.040 1.070 1.010 1.070 1,130,000 1,172,020 1.0372 0.972 0.944 0.972 0.917 0.972 1,244,326 0.9419 1.90%
2010-12-07 0 1.050 1.040 1.050 1.030 1.050 694,000 719,960 1.0374 0.954 0.944 0.954 0.935 0.954 764,215 0.9421 -0.94%
2010-12-06 0 1.060 1.050 1.060 1.020 1.060 1,172,000 1,227,540 1.0474 0.963 0.954 0.963 0.926 0.963 1,290,576 0.9512 -0.93%
2010-12-03 0 1.070 1.050 1.070 1.040 1.080 1,408,000 1,486,960 1.0561 0.972 0.954 0.972 0.944 0.981 1,550,453 0.9590 0.00%
2010-12-02 0 1.070 1.060 1.070 1.050 1.070 1,154,000 1,223,060 1.0598 0.972 0.963 0.972 0.954 0.972 1,270,754 0.9625 0.00%
2010-12-01 0 1.070 1.070 1.080 1.070 1.100 342,000 367,560 1.0747 0.972 0.972 0.981 0.972 0.999 376,601 0.9760 -2.73%
2010-11-30 0 1.100 1.080 1.100 1.070 1.110 680,000 740,080 1.0884 0.999 0.981 0.999 0.972 1.008 748,798 0.9884 0.00%
2010-11-29 0 1.100 1.100 1.120 1.080 1.100 710,000 770,400 1.0851 0.999 0.999 1.017 0.981 0.999 781,833 0.9854 -0.90%
2010-11-26 0 1.110 1.100 1.110 1.070 1.130 930,000 1,030,120 1.1077 1.008 0.999 1.008 0.972 1.026 1,024,092 1.0059 0.00%
2010-11-25 0 1.110 1.100 1.120 1.090 1.130 924,000 1,020,020 1.1039 1.008 0.999 1.017 0.990 1.026 1,017,485 1.0025 1.83%
2010-11-24 0 1.090 1.090 1.100 1.070 1.100 540,000 586,640 1.0864 0.990 0.990 0.999 0.972 0.999 594,634 0.9866 0.00%
2010-11-23 0 1.090 1.090 1.100 1.070 1.100 1,182,000 1,278,740 1.0818 0.990 0.990 0.999 0.972 0.999 1,301,587 0.9824 -0.91%
2010-11-22 0 1.100 1.100 1.130 1.060 1.140 640,000 699,600 1.0931 0.999 0.999 1.026 0.963 1.035 704,751 0.9927 -2.65%
2010-11-19 0 1.130 1.120 1.130 1.090 1.180 2,988,000 3,410,620 1.1414 1.026 1.017 1.026 0.990 1.072 3,290,307 1.0366 4.63%
2010-11-18 0 1.080 1.060 1.080 0.990 1.080 3,276,000 3,349,700 1.0225 0.981 0.963 0.981 0.899 0.981 3,607,445 0.9286 3.85%
2010-11-17 0 1.040 1.020 1.040 1.010 1.100 1,604,000 1,675,100 1.0443 0.944 0.926 0.944 0.917 0.999 1,766,283 0.9484 -6.31%
2010-11-16 0 1.110 1.110 1.120 1.110 1.150 1,138,000 1,280,840 1.1255 1.008 1.008 1.017 1.008 1.044 1,253,136 1.0221 -1.77%
2010-11-15 0 1.130 1.140 1.150 1.090 1.190 3,282,000 3,686,140 1.1231 1.026 1.035 1.044 0.990 1.081 3,614,052 1.0199 -5.04%
2010-11-12 0 1.190 1.190 1.200 1.170 1.260 4,549,000 5,452,520 1.1986 1.081 1.081 1.090 1.063 1.144 5,009,239 1.0885 -5.56%
2010-11-11 0 1.260 1.250 1.260 1.250 1.350 5,498,000 7,139,920 1.2986 1.144 1.135 1.144 1.135 1.226 6,054,253 1.1793 -2.33%
2010-11-10 0 1.290 1.280 1.290 1.160 1.400 20,934,000 26,920,720 1.2860 1.171 1.162 1.171 1.053 1.271 23,051,971 1.1678 -11.64%
2010-11-09 0 2.460 2.460 2.470 2.350 2.490 16,502,000 39,879,190 2.4166 1.326 1.326 1.331 1.267 1.342 30,617,849 1.3025 4.24%
2010-11-08 0 2.360 2.330 2.350 2.210 2.400 21,462,000 49,046,320 2.2853 1.272 1.256 1.267 1.191 1.294 39,820,645 1.2317 5.83%
2010-11-05 0 2.230 2.230 2.250 2.200 2.270 8,154,000 18,322,040 2.2470 1.202 1.202 1.213 1.186 1.223 15,128,950 1.2111 -0.45%
2010-11-04 0 2.240 2.240 2.250 2.240 2.280 4,314,000 9,740,420 2.2579 1.207 1.207 1.213 1.207 1.229 8,004,206 1.2169 -0.44%
2010-11-03 0 2.250 2.230 2.240 2.180 2.250 6,024,000 13,366,560 2.2189 1.213 1.202 1.207 1.175 1.213 11,176,944 1.1959 1.35%
2010-11-02 0 2.220 2.210 2.220 2.150 2.230 6,112,000 13,480,500 2.2056 1.197 1.191 1.197 1.159 1.202 11,340,219 1.1887 1.37%
2010-11-01 0 2.190 2.180 2.190 2.140 2.200 10,104,000 21,952,280 2.1726 1.180 1.175 1.180 1.153 1.186 18,746,985 1.1710 2.82%
2010-10-29 0 2.130 2.100 2.130 2.050 2.140 4,602,000 9,653,560 2.0977 1.148 1.132 1.148 1.105 1.153 8,538,561 1.1306 0.00%
2010-10-28 0 2.130 2.120 2.130 2.020 2.350 29,434,000 63,888,500 2.1706 1.148 1.143 1.148 1.089 1.267 54,611,912 1.1699 12.70%
2010-10-27 0 1.890 1.890 1.900 1.880 1.980 770,000 1,463,640 1.9008 1.019 1.019 1.024 1.013 1.067 1,428,660 1.0245 -4.55%
2010-10-26 0 1.980 1.960 1.980 1.940 2.010 2,896,000 5,731,700 1.9792 1.067 1.056 1.067 1.046 1.083 5,373,245 1.0667 2.06%
2010-10-25 0 1.940 1.920 1.940 1.900 2.040 7,932,000 15,451,960 1.9481 1.046 1.035 1.046 1.024 1.099 14,717,051 1.0499 4.30%
2010-10-22 0 1.860 1.860 1.880 1.760 2.100 8,634,000 16,916,500 1.9593 1.002 1.002 1.013 0.949 1.132 16,019,544 1.0560 6.29%
2010-10-21 0 1.750 1.750 1.760 1.720 1.760 978,000 1,710,100 1.7486 0.943 0.943 0.949 0.927 0.949 1,814,583 0.9424 0.57%
2010-10-20 0 1.740 1.740 1.750 1.740 1.780 160,000 280,800 1.7550 0.938 0.938 0.943 0.938 0.959 296,864 0.9459 0.00%
2010-10-19 0 1.740 1.740 1.750 1.740 1.780 208,000 365,040 1.7550 0.938 0.938 0.943 0.938 0.959 385,924 0.9459 -1.14%
2010-10-18 0 1.760 1.760 1.780 1.750 1.780 210,000 371,500 1.7690 0.949 0.949 0.959 0.943 0.959 389,634 0.9535 0.57%
2010-10-15 0 1.750 1.740 1.750 1.750 1.800 352,000 618,880 1.7582 0.943 0.938 0.943 0.943 0.970 653,102 0.9476 -2.78%
2010-10-14 0 1.800 1.780 1.800 1.810 1.810 22,000 39,820 1.8100 0.970 0.959 0.970 0.976 0.976 40,819 0.9755 -0.55%
2010-10-13 0 1.810 1.780 1.810 1.750 1.810 1,068,000 1,914,500 1.7926 0.976 0.959 0.976 0.943 0.976 1,981,570 0.9662 1.12%
2010-10-12 0 1.790 1.780 1.790 1.790 1.810 478,000 860,360 1.7999 0.965 0.959 0.965 0.965 0.976 886,882 0.9701 0.00%
2010-10-11 0 1.790 1.790 1.800 1.770 1.800 414,000 741,460 1.7910 0.965 0.965 0.970 0.954 0.970 768,137 0.9653 0.56%
2010-10-08 0 1.780 1.770 1.780 1.760 1.810 160,000 283,540 1.7721 0.959 0.954 0.959 0.949 0.976 296,864 0.9551 -1.66%
2010-10-07 0 1.810 1.760 1.810 1.800 1.820 78,000 140,920 1.8067 0.976 0.949 0.976 0.970 0.981 144,721 0.9737 0.00%
2010-10-06 0 1.810 1.770 1.820 1.800 1.830 418,000 756,320 1.8094 0.976 0.954 0.981 0.970 0.986 775,558 0.9752 -1.63%
2010-10-05 0 1.840 1.800 1.840 1.800 1.850 228,000 416,060 1.8248 0.992 0.970 0.992 0.970 0.997 423,032 0.9835 -0.54%
2010-10-04 0 1.850 1.830 1.860 1.820 1.880 538,000 990,820 1.8417 0.997 0.986 1.002 0.981 1.013 998,206 0.9926 2.78%
2010-09-30 0 1.800 1.760 1.800 1.760 1.810 262,000 472,180 1.8022 0.970 0.949 0.970 0.949 0.976 486,115 0.9713 0.56%
2010-09-29 0 1.790 1.790 1.800 1.770 1.800 30,000 53,220 1.7740 0.965 0.965 0.970 0.954 0.970 55,662 0.9561 0.56%
2010-09-28 0 1.780 1.770 1.800 1.760 1.820 566,000 1,023,480 1.8083 0.959 0.954 0.970 0.949 0.981 1,050,158 0.9746 -1.11%
2010-09-27 0 1.800 1.770 1.810 1.790 1.820 518,000 936,320 1.8076 0.970 0.954 0.976 0.965 0.981 961,098 0.9742 0.56%
2010-09-24 0 1.790 1.790 1.800 1.790 1.800 76,000 136,240 1.7926 0.965 0.965 0.970 0.965 0.970 141,011 0.9662 0.56%
2010-09-22 0 1.780 1.770 1.800 1.750 1.780 180,000 317,400 1.7633 0.959 0.954 0.970 0.943 0.959 333,972 0.9504 1.14%
2010-09-21 0 1.760 1.760 1.800 1.750 1.750 4,000 7,000 1.7500 0.949 0.949 0.970 0.943 0.943 7,422 0.9432 -1.68%
2010-09-20 0 1.790 1.790 1.810 1.790 1.820 172,000 309,520 1.7995 0.965 0.965 0.976 0.965 0.981 319,129 0.9699 0.56%
2010-09-17 0 1.780 1.770 1.790 1.750 1.790 200,000 353,500 1.7675 0.959 0.954 0.965 0.943 0.965 371,080 0.9526 1.14%
2010-09-16 0 1.760 1.760 1.790 1.750 1.760 180,000 316,040 1.7558 0.949 0.949 0.965 0.943 0.949 333,972 0.9463 0.00%
2010-09-15 0 1.760 1.760 1.790 1.750 1.790 412,000 728,460 1.7681 0.949 0.949 0.965 0.943 0.965 764,426 0.9530 0.57%
2010-09-14 0 1.750 1.750 1.780 1.750 1.760 462,000 809,220 1.7516 0.943 0.943 0.959 0.943 0.949 857,196 0.9440 0.00%
2010-09-13 0 1.750 1.750 1.770 1.720 1.770 324,000 567,180 1.7506 0.943 0.943 0.954 0.927 0.954 601,150 0.9435 0.00%
2010-09-10 0 1.750 1.750 1.770 1.750 1.760 240,000 420,500 1.7521 0.943 0.943 0.954 0.943 0.949 445,297 0.9443 -0.57%
2010-09-09 0 1.760 1.750 1.770 1.720 1.800 484,000 850,220 1.7567 0.949 0.943 0.954 0.927 0.970 898,015 0.9468 -1.12%
2010-09-08 0 1.780 1.780 1.800 1.760 1.830 402,000 729,840 1.8155 0.959 0.959 0.970 0.949 0.986 745,872 0.9785 -1.66%
2010-09-07 0 1.810 1.800 1.810 1.700 1.820 656,000 1,165,820 1.7772 0.976 0.970 0.976 0.916 0.981 1,217,144 0.9578 4.02%
2010-09-06 0 1.740 1.740 1.750 1.740 1.750 32,000 55,780 1.7431 0.938 0.938 0.943 0.938 0.943 59,373 0.9395 -0.57%
2010-09-03 0 1.750 1.730 1.760 1.700 1.760 296,000 516,340 1.7444 0.943 0.932 0.949 0.916 0.949 549,199 0.9402 1.16%
2010-09-02 0 1.730 1.720 1.730 1.680 1.730 218,000 371,800 1.7055 0.932 0.927 0.932 0.905 0.932 404,478 0.9192 0.58%
2010-09-01 0 1.720 1.720 1.750 1.660 1.750 38,000 64,620 1.7005 0.927 0.927 0.943 0.895 0.943 70,505 0.9165 -0.58%
2010-08-31 0 1.730 1.660 1.750 1.650 1.750 438,000 733,980 1.6758 0.932 0.895 0.943 0.889 0.943 812,666 0.9032 4.85%
2010-08-30 0 1.650 1.650 1.670 1.620 1.670 946,000 1,551,320 1.6399 0.889 0.889 0.900 0.873 0.900 1,755,211 0.8838 -2.94%
2010-08-27 0 1.700 1.670 1.700 1.680 1.750 160,000 274,440 1.7153 0.916 0.900 0.916 0.905 0.943 296,864 0.9245 1.19%
2010-08-26 0 1.680 1.680 1.700 1.570 1.750 1,910,000 3,118,420 1.6327 0.905 0.905 0.916 0.846 0.943 3,543,818 0.8800 5.66%
2010-08-25 0 1.590 1.590 1.640 1.580 1.760 1,830,000 3,115,820 1.7026 0.857 0.857 0.884 0.852 0.949 3,395,386 0.9177 -12.15%
2010-08-24 0 1.810 1.790 1.810 1.790 1.850 770,000 1,407,180 1.8275 0.976 0.965 0.976 0.965 0.997 1,428,660 0.9850 -2.16%
2010-08-23 0 1.850 1.830 1.850 1.840 1.860 1,008,000 1,861,780 1.8470 0.997 0.986 0.997 0.992 1.002 1,870,246 0.9955 0.00%
2010-08-20 0 1.850 1.840 1.850 1.850 1.900 1,596,000 2,985,680 1.8707 0.997 0.992 0.997 0.997 1.024 2,961,222 1.0083 0.00%
2010-08-19 0 1.850 1.850 1.860 1.750 1.860 1,316,000 2,431,400 1.8476 0.997 0.997 1.002 0.943 1.002 2,441,709 0.9958 5.71%
2010-08-18 0 1.750 1.750 1.790 1.730 1.790 388,000 682,600 1.7593 0.943 0.943 0.965 0.932 0.965 719,896 0.9482 0.00%
2010-08-17 0 1.750 1.750 1.770 1.670 1.780 3,246,000 5,695,140 1.7545 0.943 0.943 0.954 0.900 0.959 6,022,636 0.9456 1.74%
2010-08-16 0 1.720 1.720 1.740 1.550 1.810 708,000 1,229,620 1.7368 0.927 0.927 0.938 0.835 0.976 1,313,625 0.9361 -6.01%
2010-08-13 0 1.830 1.820 1.830 1.810 1.830 708,000 1,290,040 1.8221 0.986 0.981 0.986 0.976 0.986 1,313,625 0.9820 1.10%
2010-08-12 0 1.810 1.750 1.810 1.820 1.820 20,000 36,400 1.8200 0.976 0.943 0.976 0.981 0.981 37,108 0.9809 -0.55%
2010-08-11 0 1.820 1.800 1.820 1.800 1.830 478,000 869,240 1.8185 0.981 0.970 0.981 0.970 0.986 886,882 0.9801 0.55%
2010-08-10 0 1.810 1.800 1.830 1.800 1.810 170,000 306,600 1.8035 0.976 0.970 0.986 0.970 0.976 315,418 0.9720 -0.55%
2010-08-09 0 1.820 1.820 1.830 1.800 1.840 576,000 1,054,380 1.8305 0.981 0.981 0.986 0.970 0.992 1,068,712 0.9866 0.55%
2010-08-06 0 1.810 1.790 1.810 1.790 1.810 331,000 595,790 1.8000 0.976 0.965 0.976 0.965 0.976 614,138 0.9701 1.12%
2010-08-05 0 1.790 1.780 1.790 1.780 1.820 470,000 842,640 1.7929 0.965 0.959 0.965 0.959 0.981 872,039 0.9663 -1.65%
2010-08-04 0 1.820 1.820 1.830 1.820 1.840 122,000 222,520 1.8239 0.981 0.981 0.986 0.981 0.992 226,359 0.9830 -0.55%
2010-08-03 0 1.830 1.830 1.850 1.810 1.850 302,000 555,280 1.8387 0.986 0.986 0.997 0.976 0.997 560,331 0.9910 -1.08%
2010-08-02 0 1.850 1.850 1.870 1.840 1.880 958,000 1,779,340 1.8573 0.997 0.997 1.008 0.992 1.013 1,777,475 1.0010 -1.07%
2010-07-30 0 1.870 1.850 1.860 1.840 1.910 1,152,000 2,150,320 1.8666 1.008 0.997 1.002 0.992 1.029 2,137,423 1.0060 0.54%
2010-07-29 0 1.860 1.850 1.860 1.840 1.860 808,000 1,499,900 1.8563 1.002 0.997 1.002 0.992 1.002 1,499,165 1.0005 0.00%
2010-07-28 0 1.860 1.860 1.870 1.840 1.870 248,000 461,220 1.8598 1.002 1.002 1.008 0.992 1.008 460,140 1.0023 -0.53%
2010-07-27 0 1.870 1.860 1.880 1.860 1.880 272,000 508,980 1.8713 1.008 1.002 1.013 1.002 1.013 504,669 1.0085 -1.58%
2010-07-26 0 1.900 1.880 1.900 1.860 1.900 506,000 961,200 1.8996 1.024 1.013 1.024 1.002 1.024 938,834 1.0238 0.00%
2010-07-23 0 1.900 1.900 1.910 1.860 1.910 1,320,000 2,497,020 1.8917 1.024 1.024 1.029 1.002 1.029 2,449,131 1.0196 2.15%
2010-07-22 0 1.860 1.850 1.870 1.840 1.870 490,000 909,280 1.8557 1.002 0.997 1.008 0.992 1.008 909,147 1.0001 -0.53%
2010-07-21 0 1.870 1.870 1.890 1.870 1.900 1,122,000 2,120,620 1.8900 1.008 1.008 1.019 1.008 1.024 2,081,761 1.0187 -2.09%
2010-07-20 0 1.910 1.890 1.910 1.880 1.930 1,832,000 3,478,760 1.8989 1.029 1.019 1.029 1.013 1.040 3,399,097 1.0234 1.60%
2010-07-19 0 1.880 1.870 1.880 1.850 1.890 1,542,000 2,890,220 1.8743 1.013 1.008 1.013 0.997 1.019 2,861,030 1.0102 0.53%
2010-07-16 0 1.870 1.860 1.870 1.840 1.890 930,000 1,727,420 1.8574 1.008 1.002 1.008 0.992 1.019 1,725,524 1.0011 0.54%
2010-07-15 0 1.860 1.860 1.880 1.850 1.940 116,000 220,520 1.9010 1.002 1.002 1.013 0.997 1.046 215,227 1.0246 -4.12%
2010-07-14 0 1.940 1.930 1.940 1.910 1.950 3,276,000 6,336,340 1.9342 1.046 1.040 1.046 1.029 1.051 6,078,298 1.0425 2.65%
2010-07-13 0 1.890 1.870 1.890 1.840 1.930 1,948,000 3,659,480 1.8786 1.019 1.008 1.019 0.992 1.040 3,614,324 1.0125 4.42%
2010-07-12 0 1.810 1.810 1.830 1.810 2.200 6,186,000 11,725,620 1.8955 0.976 0.976 0.986 0.976 1.186 11,477,519 1.0216 3.43%
2010-07-09 0 1.750 1.710 1.750 1.720 1.780 610,000 1,064,320 1.7448 0.943 0.922 0.943 0.927 0.959 1,131,795 0.9404 -3.31%
2010-07-08 0 1.810 1.810 1.820 1.790 1.810 576,000 1,037,640 1.8015 0.976 0.976 0.981 0.965 0.976 1,068,712 0.9709 3.43%
2010-07-07 0 1.750 1.670 1.750 1.730 1.780 20,000 34,860 1.7430 0.943 0.900 0.943 0.932 0.959 37,108 0.9394 1.16%
2010-07-06 0 1.730 1.650 1.730 1.680 1.740 172,000 294,100 1.7099 0.932 0.889 0.932 0.905 0.938 319,129 0.9216 -2.26%
2010-07-05 0 1.770 1.740 1.770 1.770 1.780 130,000 231,200 1.7785 0.954 0.938 0.954 0.954 0.959 241,202 0.9585 -0.56%
2010-07-02 0 1.780 1.770 1.780 1.740 1.800 696,000 1,249,600 1.7954 0.959 0.954 0.959 0.938 0.970 1,291,360 0.9677 0.00%
2010-06-30 0 1.780 1.770 1.780 1.750 1.800 452,000 805,660 1.7824 0.959 0.954 0.959 0.943 0.970 838,642 0.9607 1.14%
2010-06-29 0 1.760 1.760 1.780 1.760 1.810 1,194,000 2,140,560 1.7928 0.949 0.949 0.959 0.949 0.976 2,215,350 0.9662 -1.68%
2010-06-28 0 1.790 1.750 1.790 1.790 1.790 214,000 383,060 1.7900 0.965 0.943 0.965 0.965 0.965 397,056 0.9648 0.00%
2010-06-25 0 1.790 1.760 1.790 1.780 1.800 60,000 107,540 1.7923 0.965 0.949 0.965 0.959 0.970 111,324 0.9660 0.56%
2010-06-24 0 1.780 1.710 1.780 1.710 1.800 2,376,000 4,248,920 1.7883 0.959 0.922 0.959 0.922 0.970 4,408,436 0.9638 1.14%
2010-06-23 0 1.760 1.760 1.780 1.750 1.780 482,000 854,580 1.7730 0.949 0.949 0.959 0.943 0.959 894,304 0.9556 -1.12%
2010-06-22 0 1.780 1.770 1.790 1.780 1.800 512,000 912,680 1.7826 0.959 0.954 0.965 0.959 0.970 949,966 0.9608 0.00%
2010-06-21 0 1.780 1.760 1.780 1.760 1.800 900,000 1,600,240 1.7780 0.959 0.949 0.959 0.949 0.970 1,669,862 0.9583 -1.11%
2010-06-18 0 1.800 1.760 1.800 1.790 1.800 1,964,000 3,526,860 1.7958 0.970 0.949 0.970 0.965 0.970 3,644,010 0.9679 1.12%
2010-06-17 0 1.780 1.790 1.800 1.760 1.800 1,420,000 2,550,380 1.7960 0.959 0.965 0.970 0.949 0.970 2,634,671 0.9680 0.00%
2010-06-15 0 1.780 1.780 1.790 1.750 1.790 330,000 586,900 1.7785 0.959 0.959 0.965 0.943 0.965 612,283 0.9585 1.71%
2010-06-14 0 1.750 1.730 1.780 1.750 1.750 2,000 3,500 1.7500 0.943 0.932 0.959 0.943 0.943 3,711 0.9432 -1.69%
2010-06-11 0 1.780 1.750 1.780 1.780 1.800 898,000 1,615,660 1.7992 0.959 0.943 0.959 0.959 0.970 1,666,151 0.9697 -0.56%
2010-06-10 0 1.790 1.730 1.790 1.750 1.800 362,000 643,940 1.7788 0.965 0.932 0.965 0.943 0.970 671,656 0.9587 3.47%
2010-06-09 0 1.730 1.700 1.730 1.680 1.770 596,000 1,029,600 1.7275 0.932 0.916 0.932 0.905 0.954 1,105,820 0.9311 -1.14%
2010-06-08 0 1.750 1.750 1.780 1.750 1.800 926,000 1,655,800 1.7881 0.943 0.943 0.959 0.943 0.970 1,718,103 0.9637 0.00%
2010-06-07 0 1.750 1.750 1.780 1.710 1.850 2,895,000 5,162,520 1.7833 0.943 0.943 0.959 0.922 0.997 5,371,390 0.9611 -0.57%
2010-06-04 0 1.760 1.750 1.780 1.700 1.800 3,836,000 6,785,300 1.7688 0.949 0.943 0.959 0.916 0.970 7,117,323 0.9533 4.45%
2010-06-03 0 1.700 1.660 1.700 1.660 1.700 660,000 1,115,140 1.6896 0.908 0.887 0.908 0.887 0.908 1,235,467 0.9026 2.41%
2010-06-02 0 1.660 1.630 1.660 1.600 1.660 1,550,000 2,547,420 1.6435 0.887 0.871 0.887 0.855 0.887 2,901,475 0.8780 3.75%
2010-06-01 0 1.600 1.600 1.650 1.560 1.680 220,000 362,560 1.6480 0.855 0.855 0.881 0.833 0.897 411,822 0.8804 -4.76%
2010-05-31 0 1.680 1.570 1.680 1.650 1.680 98,000 161,760 1.6506 0.897 0.839 0.897 0.881 0.897 183,448 0.8818 1.82%
2010-05-28 0 1.650 1.580 1.650 1.550 1.700 772,000 1,251,480 1.6211 0.881 0.844 0.881 0.828 0.908 1,445,122 0.8660 7.84%
2010-05-27 0 1.530 1.510 1.540 1.500 1.540 1,008,000 1,532,420 1.5203 0.817 0.807 0.823 0.801 0.823 1,886,895 0.8121 2.00%
2010-05-26 0 1.500 1.500 1.520 1.500 1.540 832,000 1,252,240 1.5051 0.801 0.801 0.812 0.801 0.823 1,557,437 0.8040 -0.66%
2010-05-25 0 1.510 1.380 1.540 1.460 1.600 1,296,000 1,970,800 1.5207 0.807 0.737 0.823 0.780 0.855 2,426,007 0.8124 -6.79%
2010-05-24 0 1.620 1.570 1.690 - - 0 0 - 0.865 0.839 0.903 - - 0 - 0.00%
2010-05-20 0 1.620 1.500 1.610 1.600 1.780 2,896,000 4,720,860 1.6301 0.865 0.801 0.860 0.855 0.951 5,421,078 0.8708 -4.71%
2010-05-19 0 1.700 1.690 1.710 1.700 1.720 430,000 734,700 1.7086 0.908 0.903 0.914 0.908 0.919 804,925 0.9128 -3.41%
2010-05-18 0 1.760 1.740 1.780 1.760 1.800 30,000 53,600 1.7867 0.940 0.930 0.951 0.940 0.962 56,158 0.9545 -2.22%
2010-05-17 0 1.800 1.720 1.800 1.690 1.800 770,000 1,365,720 1.7737 0.962 0.919 0.962 0.903 0.962 1,441,378 0.9475 1.69%
2010-05-14 0 1.770 1.700 1.770 1.760 1.780 230,000 406,900 1.7691 0.946 0.908 0.946 0.940 0.951 430,541 0.9451 0.00%
2010-05-13 0 1.770 1.680 1.770 1.770 1.790 250,000 444,560 1.7782 0.946 0.897 0.946 0.946 0.956 467,980 0.9500 0.00%
2010-05-12 0 1.770 1.660 1.770 1.650 1.780 490,000 842,460 1.7193 0.946 0.887 0.946 0.881 0.951 917,240 0.9185 -0.56%
2010-05-11 0 1.780 1.690 1.780 1.630 1.780 36,000 61,580 1.7106 0.951 0.903 0.951 0.871 0.951 67,389 0.9138 1.14%
2010-05-10 0 1.760 1.620 1.760 1.750 1.760 40,000 70,040 1.7510 0.940 0.865 0.940 0.935 0.940 74,877 0.9354 0.00%
2010-05-07 0 1.760 1.670 1.760 1.600 1.800 392,000 647,520 1.6518 0.940 0.892 0.940 0.855 0.962 733,792 0.8824 4.14%
2010-05-06 0 1.690 1.630 1.680 1.650 1.720 326,000 544,540 1.6704 0.903 0.871 0.897 0.881 0.919 610,246 0.8923 -2.31%
2010-05-05 0 1.730 1.670 1.730 1.670 1.740 160,000 270,740 1.6921 0.924 0.892 0.924 0.892 0.930 299,507 0.9040 -1.70%
2010-05-04 0 1.760 1.680 1.760 - - 0 0 - 0.940 0.897 0.940 - - 0 - -0.56%
2010-05-03 0 1.770 1.710 1.780 1.770 1.770 76,000 134,520 1.7700 0.946 0.914 0.951 0.946 0.946 142,266 0.9456 -1.67%
2010-04-30 0 1.800 1.730 1.800 1.690 1.800 300,000 525,700 1.7523 0.962 0.924 0.962 0.903 0.962 561,576 0.9361 1.12%
2010-04-29 0 1.780 1.660 1.780 1.670 1.800 462,000 801,360 1.7345 0.951 0.887 0.951 0.892 0.962 864,827 0.9266 0.00%
2010-04-28 0 1.780 1.700 1.780 1.660 1.800 1,100,000 1,922,220 1.7475 0.951 0.908 0.951 0.887 0.962 2,059,111 0.9335 0.00%
2010-04-27 0 1.780 1.670 1.780 1.790 1.790 210,000 374,960 1.7855 0.951 0.892 0.951 0.956 0.956 393,103 0.9538 -1.11%
2010-04-26 0 1.800 1.730 1.800 1.630 1.810 4,372,000 7,737,240 1.7697 0.962 0.924 0.962 0.871 0.967 8,184,031 0.9454 1.69%
2010-04-23 0 1.770 1.690 1.770 1.680 1.770 394,000 692,340 1.7572 0.946 0.903 0.946 0.897 0.946 737,536 0.9387 0.57%
2010-04-22 0 1.760 1.710 1.760 1.710 1.760 186,000 325,080 1.7477 0.940 0.914 0.940 0.914 0.940 348,177 0.9337 -1.12%
2010-04-21 0 1.780 1.720 1.780 1.700 1.780 1,453,000 2,542,460 1.7498 0.951 0.919 0.951 0.908 0.951 2,719,899 0.9348 2.30%
2010-04-20 0 1.740 1.740 1.750 1.720 1.860 2,440,000 4,300,200 1.7624 0.930 0.930 0.935 0.919 0.994 4,567,483 0.9415 3.57%
2010-04-19 0 1.680 1.560 1.680 1.520 1.680 4,932,000 8,050,260 1.6323 0.897 0.833 0.897 0.812 0.897 9,232,306 0.8720 1.82%
2010-04-16 0 1.650 1.630 1.650 1.600 1.690 6,146,000 10,125,180 1.6474 0.881 0.871 0.881 0.855 0.903 11,504,816 0.8801 -1.20%
2010-04-15 0 1.670 1.650 1.670 1.550 1.680 2,510,000 4,067,040 1.6203 0.892 0.881 0.892 0.828 0.897 4,698,517 0.8656 7.74%
2010-04-14 0 1.550 1.550 1.570 1.540 1.560 3,190,000 4,942,540 1.5494 0.828 0.828 0.839 0.823 0.833 5,971,422 0.8277 -1.27%
2010-04-13 0 1.570 1.550 1.570 1.540 1.610 3,098,000 4,862,160 1.5695 0.839 0.828 0.839 0.823 0.860 5,799,206 0.8384 2.61%
2010-04-12 0 1.530 1.530 1.550 1.510 1.550 2,284,000 3,510,260 1.5369 0.817 0.817 0.828 0.807 0.828 4,275,464 0.8210 0.00%
2010-04-09 0 1.530 1.520 1.560 1.520 1.560 1,230,000 1,893,120 1.5391 0.817 0.812 0.833 0.812 0.833 2,302,461 0.8222 -1.29%
2010-04-08 0 1.550 1.530 1.550 1.520 1.580 3,730,000 5,679,540 1.5227 0.828 0.817 0.828 0.812 0.844 6,982,259 0.8134 -0.64%
2010-04-07 0 1.560 1.520 1.560 1.500 1.570 2,912,000 4,488,960 1.5415 0.833 0.812 0.833 0.801 0.839 5,451,029 0.8235 1.96%
2010-04-01 0 1.530 1.520 1.530 1.510 1.600 2,368,000 3,604,940 1.5224 0.817 0.812 0.817 0.807 0.855 4,432,705 0.8133 0.00%
2010-03-31 0 1.530 1.520 1.540 1.530 1.550 392,000 600,640 1.5322 0.817 0.812 0.823 0.817 0.828 733,792 0.8185 -4.38%
2010-03-30 0 1.600 1.590 1.600 1.590 1.650 372,000 598,600 1.6091 0.855 0.849 0.855 0.849 0.881 696,354 0.8596 -1.84%
2010-03-29 0 1.630 1.630 1.660 1.550 1.730 4,275,000 7,046,490 1.6483 0.871 0.871 0.887 0.828 0.924 8,002,455 0.8805 -1.21%
2010-03-26 0 1.650 1.540 1.660 1.400 1.660 4,844,000 7,610,220 1.5711 0.881 0.823 0.887 0.748 0.887 9,067,577 0.8393 17.86%
2010-03-25 0 1.400 1.400 1.430 1.400 1.430 1,490,000 2,103,580 1.4118 0.748 0.748 0.764 0.748 0.764 2,789,160 0.7542 -2.10%
2010-03-24 0 1.430 1.420 1.430 1.400 1.430 6,106,000 8,574,480 1.4043 0.764 0.759 0.764 0.748 0.764 11,429,939 0.7502 2.88%
2010-03-23 0 1.390 1.390 1.400 1.390 1.420 2,020,000 2,829,580 1.4008 0.743 0.743 0.748 0.743 0.759 3,781,277 0.7483 0.00%
2010-03-22 0 1.390 1.390 1.400 1.370 1.410 1,882,000 2,615,320 1.3896 0.743 0.743 0.748 0.732 0.753 3,522,952 0.7424 0.72%
2010-03-19 0 1.380 1.380 1.410 1.380 1.420 378,000 530,440 1.4033 0.737 0.737 0.753 0.737 0.759 707,585 0.7496 -1.43%
2010-03-18 0 1.400 1.400 1.420 1.340 1.430 942,000 1,312,680 1.3935 0.748 0.748 0.759 0.716 0.764 1,763,348 0.7444 5.26%
2010-03-17 0 1.330 1.330 1.340 1.310 1.340 134,000 178,240 1.3301 0.711 0.711 0.716 0.700 0.716 250,837 0.7106 1.53%
2010-03-16 0 1.310 1.310 1.340 1.290 1.400 448,000 583,900 1.3033 0.700 0.700 0.716 0.689 0.748 838,620 0.6963 -1.50%
2010-03-15 0 1.330 1.330 1.350 1.300 1.360 2,932,000 3,951,940 1.3479 0.711 0.711 0.721 0.694 0.727 5,488,467 0.7200 -1.48%
2010-03-12 0 1.350 1.320 1.380 1.160 1.500 4,340,000 5,626,660 1.2965 0.721 0.705 0.737 0.620 0.801 8,124,130 0.6926 16.38%
2010-03-11 0 1.160 1.150 1.170 1.150 1.170 1,380,000 1,593,300 1.1546 0.620 0.614 0.625 0.614 0.625 2,583,249 0.6168 0.87%
2010-03-10 0 1.150 1.150 1.160 1.150 1.160 1,300,000 1,497,900 1.1522 0.614 0.614 0.620 0.614 0.620 2,433,495 0.6155 -1.71%
2010-03-09 0 1.170 1.160 1.180 1.160 1.200 580,000 683,900 1.1791 0.625 0.620 0.630 0.620 0.641 1,085,713 0.6299 1.74%
2010-03-08 0 1.150 1.150 1.170 1.150 1.170 2,504,000 2,892,440 1.1551 0.614 0.614 0.625 0.614 0.625 4,687,286 0.6171 -1.71%
2010-03-05 0 1.170 1.150 1.170 1.150 1.200 2,458,000 2,867,880 1.1668 0.625 0.614 0.625 0.614 0.641 4,601,178 0.6233 0.86%
2010-03-04 0 1.160 1.140 1.160 1.140 1.170 940,000 1,080,680 1.1497 0.620 0.609 0.620 0.609 0.625 1,759,604 0.6142 2.65%
2010-03-03 0 1.130 1.110 1.180 1.130 1.130 1,050,000 1,186,300 1.1298 0.604 0.593 0.630 0.604 0.604 1,965,515 0.6036 0.00%
2010-03-02 0 1.130 1.130 1.170 1.130 1.140 258,000 291,580 1.1302 0.604 0.604 0.625 0.604 0.609 482,955 0.6037 0.00%
2010-03-01 0 1.130 1.120 1.180 1.130 1.130 250,000 281,000 1.1240 0.604 0.598 0.630 0.604 0.604 467,980 0.6005 0.89%
2010-02-26 0 1.120 1.100 1.170 1.120 1.120 74,000 81,480 1.1011 0.598 0.588 0.625 0.598 0.598 138,522 0.5882 0.00%
2010-02-25 0 1.120 1.080 1.120 1.050 1.120 380,000 407,720 1.0729 0.598 0.577 0.598 0.561 0.598 711,329 0.5732 3.70%
2010-02-24 0 1.080 1.080 1.140 1.070 1.080 48,000 51,740 1.0779 0.577 0.577 0.609 0.572 0.577 89,852 0.5758 0.00%
2010-02-23 0 1.080 1.080 1.140 1.050 1.080 150,000 158,360 1.0557 0.577 0.577 0.609 0.561 0.577 280,788 0.5640 -1.82%
2010-02-22 0 1.100 1.070 1.130 1.100 1.130 92,000 101,260 1.1007 0.588 0.572 0.604 0.588 0.604 172,217 0.5880 -0.90%
2010-02-19 0 1.110 1.080 1.110 1.110 1.110 2,000 2,220 1.1100 0.593 0.577 0.593 0.593 0.593 3,744 0.5930 0.00%
2010-02-18 0 1.110 1.110 1.130 1.080 1.080 10,000 10,800 1.0800 0.593 0.593 0.604 0.577 0.577 18,719 0.5769 -3.48%
2010-02-17 0 1.150 1.070 1.150 - - 0 0 - 0.614 0.572 0.614 - - 0 - 0.00%
2010-02-12 0 1.150 1.120 1.150 - - 0 0 - 0.614 0.598 0.614 - - 0 - -1.71%
2010-02-11 0 1.170 1.110 1.170 1.100 1.170 1,510,000 1,754,320 1.1618 0.625 0.593 0.625 0.588 0.625 2,826,598 0.6206 6.36%
2010-02-10 0 1.100 1.100 1.120 1.080 1.100 380,000 417,600 1.0989 0.588 0.588 0.598 0.577 0.588 711,329 0.5871 1.85%
2010-02-09 0 1.080 1.060 1.080 1.080 1.100 1,072,000 1,170,600 1.0920 0.577 0.566 0.577 0.577 0.588 2,006,697 0.5833 1.89%
2010-02-08 0 1.060 1.060 1.080 1.060 1.100 794,000 852,880 1.0742 0.566 0.566 0.577 0.566 0.588 1,486,304 0.5738 -3.64%
2010-02-05 0 1.100 1.100 1.150 1.100 1.150 14,000 15,500 1.1071 0.588 0.588 0.614 0.588 0.614 26,207 0.5914 -5.98%
2010-02-04 0 1.170 1.110 1.170 1.170 1.170 2,000 2,340 1.1700 0.625 0.593 0.625 0.625 0.625 3,744 0.6250 1.74%
2010-02-03 0 1.150 1.110 1.170 1.110 1.150 186,000 209,660 1.1272 0.614 0.593 0.625 0.593 0.614 348,177 0.6022 4.55%
2010-02-02 0 1.100 1.100 1.150 1.090 1.100 314,000 344,400 1.0968 0.588 0.588 0.614 0.582 0.588 587,783 0.5859 0.92%
2010-02-01 0 1.090 1.090 1.110 1.070 1.110 380,000 412,140 1.0846 0.582 0.582 0.593 0.572 0.593 711,329 0.5794 -5.22%
2010-01-29 0 1.150 1.100 1.150 1.100 1.150 224,000 249,540 1.1140 0.614 0.588 0.614 0.588 0.614 419,310 0.5951 2.68%
2010-01-28 0 1.120 1.110 1.170 1.120 1.160 366,000 417,160 1.1398 0.598 0.593 0.625 0.598 0.620 685,122 0.6089 -5.88%
2010-01-27 0 1.190 1.130 1.190 1.190 1.250 130,000 158,500 1.2192 0.636 0.604 0.636 0.636 0.668 243,350 0.6513 4.39%
2010-01-26 0 1.140 1.100 1.140 1.100 1.200 178,000 203,520 1.1434 0.609 0.588 0.609 0.588 0.641 333,202 0.6108 -3.39%
2010-01-25 0 1.180 1.160 1.180 1.140 1.270 716,000 865,920 1.2094 0.630 0.620 0.630 0.609 0.678 1,340,294 0.6461 3.51%
2010-01-22 0 1.140 1.140 1.150 1.050 1.150 44,000 46,800 1.0636 0.609 0.609 0.614 0.561 0.614 82,364 0.5682 -1.72%
2010-01-21 0 1.160 1.130 1.160 1.160 1.200 152,000 179,060 1.1780 0.620 0.604 0.620 0.620 0.641 284,532 0.6293 -3.33%
2010-01-20 0 1.200 1.150 1.210 1.200 1.230 306,000 368,060 1.2028 0.641 0.614 0.646 0.641 0.657 572,807 0.6426 -2.44%
2010-01-19 0 1.230 1.230 1.250 1.210 1.240 210,000 259,240 1.2345 0.657 0.657 0.668 0.646 0.662 393,103 0.6595 2.50%
2010-01-18 0 1.200 1.180 1.200 1.200 1.210 158,000 189,680 1.2005 0.641 0.630 0.641 0.641 0.646 295,763 0.6413 -0.83%
2010-01-15 0 1.210 1.210 1.220 1.210 1.220 152,000 184,120 1.2113 0.646 0.646 0.652 0.646 0.652 284,532 0.6471 0.00%
2010-01-14 0 1.210 1.210 1.240 1.210 1.240 440,000 538,720 1.2244 0.646 0.646 0.662 0.646 0.662 823,644 0.6541 0.00%
2010-01-13 0 1.210 1.210 1.220 1.210 1.260 820,000 1,020,780 1.2449 0.646 0.646 0.652 0.646 0.673 1,534,974 0.6650 -3.97%
2010-01-12 0 1.260 1.200 1.260 1.220 1.260 284,000 357,760 1.2597 0.673 0.641 0.673 0.652 0.673 531,625 0.6730 0.00%
2010-01-11 0 1.260 1.230 1.260 1.180 1.260 420,000 520,820 1.2400 0.673 0.657 0.673 0.630 0.673 786,206 0.6624 6.78%
2010-01-08 0 1.180 1.160 1.180 1.180 1.210 388,000 462,660 1.1924 0.630 0.620 0.630 0.630 0.646 726,305 0.6370 -4.07%
2010-01-07 0 1.230 1.230 1.240 1.230 1.250 382,000 473,760 1.2402 0.657 0.657 0.662 0.657 0.668 715,073 0.6625 -3.15%
2010-01-06 0 1.270 1.260 1.280 1.260 1.280 1,008,000 1,286,440 1.2762 0.678 0.673 0.684 0.673 0.684 1,886,895 0.6818 0.00%
2010-01-05 0 1.270 1.230 1.280 1.220 1.270 934,000 1,152,520 1.2340 0.678 0.657 0.684 0.652 0.678 1,748,373 0.6592 3.25%
2010-01-04 0 1.230 1.180 1.230 1.180 1.230 130,000 153,860 1.1835 0.657 0.630 0.657 0.630 0.657 243,350 0.6323 2.50%
2009-12-31 0 1.200 1.200 1.220 1.190 1.220 748,000 899,540 1.2026 0.641 0.641 0.652 0.636 0.652 1,400,196 0.6424 0.00%
2009-12-30 0 1.200 1.170 1.200 1.170 1.200 206,000 241,340 1.1716 0.641 0.625 0.641 0.625 0.641 385,615 0.6259 2.56%
2009-12-29 0 1.170 1.170 1.180 1.160 1.180 154,000 180,580 1.1726 0.625 0.625 0.630 0.620 0.630 288,276 0.6264 0.86%
2009-12-28 0 1.160 1.160 1.170 1.160 1.170 546,000 634,000 1.1612 0.620 0.620 0.625 0.620 0.625 1,022,068 0.6203 0.00%
2009-12-24 0 1.160 1.160 1.200 1.150 1.160 106,000 122,500 1.1557 0.620 0.620 0.641 0.614 0.620 198,423 0.6174 0.87%
2009-12-23 0 1.150 1.150 1.180 1.130 1.160 202,000 231,720 1.1471 0.614 0.614 0.630 0.604 0.620 378,128 0.6128 1.77%
2009-12-22 0 1.130 1.130 1.160 1.130 1.140 100,000 113,400 1.1340 0.604 0.604 0.620 0.604 0.609 187,192 0.6058 0.00%
2009-12-21 0 1.130 1.130 1.140 1.130 1.150 342,000 387,120 1.1319 0.604 0.604 0.609 0.604 0.614 640,196 0.6047 -0.88%
2009-12-18 0 1.140 1.130 1.150 1.100 1.200 1,882,000 2,215,200 1.1770 0.609 0.604 0.614 0.588 0.641 3,522,952 0.6288 -3.39%
2009-12-17 0 1.180 1.180 1.200 1.180 1.200 1,150,000 1,361,200 1.1837 0.630 0.630 0.641 0.630 0.641 2,152,707 0.6323 -1.67%
2009-12-16 0 1.200 1.200 1.210 1.180 1.220 1,336,000 1,603,880 1.2005 0.641 0.641 0.646 0.630 0.652 2,500,884 0.6413 0.00%
2009-12-15 0 1.200 1.200 1.220 1.190 1.210 924,000 1,109,000 1.2002 0.641 0.641 0.652 0.636 0.646 1,729,653 0.6412 0.00%
2009-12-14 0 1.200 1.200 1.220 1.180 1.200 508,000 608,640 1.1981 0.641 0.641 0.652 0.630 0.641 950,935 0.6400 -2.44%
2009-12-11 0 1.230 1.210 1.240 1.200 1.240 742,000 899,260 1.2119 0.657 0.646 0.662 0.641 0.662 1,388,964 0.6474 1.65%
2009-12-10 0 1.210 1.200 1.220 1.110 1.220 4,600,000 5,404,340 1.1749 0.646 0.641 0.652 0.593 0.652 8,610,829 0.6276 9.01%
2009-12-09 0 1.110 1.110 1.120 1.100 1.130 792,000 879,300 1.1102 0.593 0.593 0.598 0.588 0.604 1,482,560 0.5931 -3.48%
2009-12-08 0 1.150 1.150 1.160 1.110 1.160 1,356,000 1,539,160 1.1351 0.614 0.614 0.620 0.593 0.620 2,538,323 0.6064 -0.86%
2009-12-07 0 1.160 1.150 1.180 1.030 1.240 3,500,000 4,058,940 1.1597 0.620 0.614 0.630 0.550 0.662 6,551,717 0.6195 12.62%
2009-12-04 0 1.030 1.030 1.050 1.000 1.050 878,000 898,020 1.0228 0.550 0.550 0.561 0.534 0.561 1,643,545 0.5464 -1.90%
2009-12-03 0 1.050 1.000 1.050 0.960 1.050 2,198,000 2,260,140 1.0283 0.561 0.534 0.561 0.513 0.561 4,114,479 0.5493 5.00%
2009-12-02 0 1.000 0.980 1.000 0.950 1.000 2,226,000 2,167,500 0.9737 0.534 0.524 0.534 0.508 0.534 4,166,892 0.5202 5.26%
2009-12-01 0 0.950 0.950 0.960 0.910 0.960 604,000 567,780 0.9400 0.508 0.508 0.513 0.486 0.513 1,130,639 0.5022 4.40%
2009-11-30 0 0.910 0.900 0.960 0.880 0.960 818,000 747,020 0.9132 0.486 0.481 0.513 0.470 0.513 1,531,230 0.4879 7.06%
2009-11-27 0 0.850 0.850 0.880 0.830 0.850 122,000 102,900 0.8434 0.454 0.454 0.470 0.443 0.454 228,374 0.4506 -5.56%
2009-11-26 0 0.900 0.900 0.940 0.890 0.900 390,000 350,900 0.8997 0.481 0.481 0.502 0.475 0.481 730,049 0.4807 0.00%
2009-11-25 0 0.900 0.900 0.940 0.900 0.900 114,000 102,600 0.9000 0.481 0.481 0.502 0.481 0.481 213,399 0.4808 0.00%
2009-11-24 0 0.900 0.900 0.940 0.880 0.880 20,000 17,600 0.8800 0.481 0.481 0.502 0.470 0.470 37,438 0.4701 -4.26%
2009-11-23 0 0.940 0.930 0.940 0.900 0.940 130,000 121,020 0.9309 0.502 0.497 0.502 0.481 0.502 243,350 0.4973 -1.05%
2009-11-20 0 0.950 0.920 0.980 0.920 0.950 588,000 556,060 0.9457 0.508 0.491 0.524 0.491 0.508 1,100,689 0.5052 0.00%
2009-11-19 0 0.950 0.950 0.990 0.950 0.990 576,000 554,960 0.9635 0.508 0.508 0.529 0.508 0.529 1,078,225 0.5147 -5.00%
2009-11-18 0 1.000 0.990 1.000 0.970 1.020 1,858,000 1,843,000 0.9919 0.534 0.529 0.534 0.518 0.545 3,478,026 0.5299 -3.85%
2009-11-17 0 1.040 0.990 1.040 0.930 1.040 932,000 908,100 0.9744 0.556 0.529 0.556 0.497 0.556 1,744,629 0.5205 6.12%
2009-11-16 0 0.980 0.970 0.980 0.950 1.020 1,240,000 1,223,560 0.9867 0.524 0.518 0.524 0.508 0.545 2,321,180 0.5271 3.16%
2009-11-13 0 0.950 0.940 0.950 0.950 1.020 630,000 619,480 0.9833 0.508 0.502 0.508 0.508 0.545 1,179,309 0.5253 -5.00%
2009-11-12 0 1.000 0.980 1.000 0.930 1.050 2,284,000 2,259,300 0.9892 0.534 0.524 0.534 0.497 0.561 4,275,464 0.5284 -1.96%
2009-11-11 0 1.020 1.010 1.020 0.760 1.120 6,068,000 5,947,220 0.9801 0.545 0.540 0.545 0.406 0.598 11,358,806 0.5236 32.47%
2009-11-10 0 0.770 0.770 0.780 0.770 0.800 54,000 42,660 0.7900 0.411 0.411 0.417 0.411 0.427 101,084 0.4220 -6.10%
2009-11-09 0 0.820 0.800 0.840 - - 0 0 - 0.438 0.427 0.449 - - 0 - 0.00%
2009-11-06 0 0.820 0.780 0.830 0.820 0.820 100,000 82,000 0.8200 0.438 0.417 0.443 0.438 0.438 187,192 0.4381 0.00%
2009-11-05 0 0.820 0.800 0.820 - - 0 0 - 0.438 0.427 0.438 - - 0 - 0.00%
2009-11-04 0 0.820 0.820 0.850 0.820 0.820 6,000 4,920 0.8200 0.438 0.438 0.454 0.438 0.438 11,232 0.4381 -2.38%
2009-11-03 0 0.840 0.820 0.840 0.820 0.870 196,000 163,020 0.8317 0.449 0.438 0.449 0.438 0.465 366,896 0.4443 -3.45%
2009-11-02 0 0.870 0.840 0.870 0.800 0.870 666,000 554,480 0.8326 0.465 0.449 0.465 0.427 0.465 1,246,698 0.4448 8.75%
2009-10-30 0 0.800 0.790 0.800 0.800 0.800 16,000 12,800 0.8000 0.427 0.422 0.427 0.427 0.427 29,951 0.4274 0.00%
2009-10-29 0 0.800 0.800 0.810 0.740 0.800 412,000 321,580 0.7805 0.427 0.427 0.433 0.395 0.427 771,231 0.4170 0.00%
2009-10-28 0 0.800 0.760 0.820 0.800 0.800 50,000 40,000 0.8000 0.427 0.406 0.438 0.427 0.427 93,596 0.4274 0.00%
2009-10-27 0 0.800 0.800 0.820 0.760 0.820 1,018,000 808,660 0.7944 0.427 0.427 0.438 0.406 0.438 1,905,614 0.4244 9.59%
2009-10-23 0 0.730 0.730 0.760 0.730 0.730 126,000 91,980 0.7300 0.390 0.390 0.406 0.390 0.390 235,862 0.3900 0.00%
2009-10-22 0 0.730 0.730 0.750 0.730 0.740 180,000 131,800 0.7322 0.390 0.390 0.401 0.390 0.395 336,945 0.3912 -2.67%
2009-10-21 0 0.750 0.740 0.750 0.730 0.750 456,000 338,880 0.7432 0.401 0.395 0.401 0.390 0.401 853,595 0.3970 5.63%
2009-10-20 0 0.710 0.710 0.740 0.710 0.730 310,000 221,180 0.7135 0.379 0.379 0.395 0.379 0.390 580,295 0.3812 -6.58%
2009-10-19 0 0.760 0.730 0.760 - - 60,000 44,400 0.7400 0.406 0.390 0.406 - - 112,315 0.3953 0.00%
2009-10-16 0 0.760 0.730 0.760 0.760 0.760 100,000 76,000 0.7600 0.406 0.390 0.406 0.406 0.406 187,192 0.4060 5.56%
2009-10-15 0 0.720 0.720 0.770 - - 0 0 - 0.385 0.385 0.411 - - 0 - 1.41%
2009-10-14 0 0.710 0.710 0.770 0.710 0.770 68,000 50,440 0.7418 0.379 0.379 0.411 0.379 0.411 127,291 0.3963 -2.74%
2009-10-13 0 0.730 0.720 0.770 - - 0 0 - 0.390 0.385 0.411 - - 0 - 0.00%
2009-10-12 0 0.730 0.700 0.760 - - 0 0 - 0.390 0.374 0.406 - - 0 - 0.00%
2009-10-09 0 0.730 0.710 0.750 - - 0 0 - 0.390 0.379 0.401 - - 0 - 0.00%
2009-10-08 0 0.730 0.680 0.750 - - 0 0 - 0.390 0.363 0.401 - - 0 - 0.00%
2009-10-07 0 0.730 0.730 0.770 0.730 0.730 16,000 11,680 0.7300 0.390 0.390 0.411 0.390 0.390 29,951 0.3900 1.39%
2009-10-06 0 0.720 0.720 0.750 0.720 0.720 2,000 1,440 0.7200 0.385 0.385 0.401 0.385 0.385 3,744 0.3846 -5.26%
2009-10-05 0 0.760 0.710 0.770 0.760 0.760 2,000 1,520 0.7600 0.406 0.379 0.411 0.406 0.406 3,744 0.4060 7.04%
2009-10-02 0 0.710 0.660 0.720 - - 0 0 - 0.379 0.353 0.385 - - 0 - 0.00%
2009-09-30 0 0.710 0.710 0.750 0.710 0.710 60,000 42,600 0.7100 0.379 0.379 0.401 0.379 0.379 112,315 0.3793 -4.05%
2009-09-29 0 0.740 0.710 0.750 - - 0 0 - 0.395 0.379 0.401 - - 0 - 0.00%
2009-09-28 0 0.740 0.710 0.760 - - 200,000 146,000 0.7300 0.395 0.379 0.406 - - 374,384 0.3900 0.00%
2009-09-25 0 0.740 0.720 0.740 0.740 0.740 242,000 181,580 0.7503 0.395 0.385 0.395 0.395 0.395 453,004 0.4008 -1.33%
2009-09-24 0 0.750 0.750 0.760 0.750 0.780 534,000 410,080 0.7679 0.401 0.401 0.406 0.401 0.417 999,605 0.4102 -2.60%
2009-09-23 0 0.770 0.740 0.770 0.770 0.780 112,000 86,940 0.7763 0.411 0.395 0.411 0.411 0.417 209,655 0.4147 0.00%
2009-09-22 0 0.770 0.730 0.770 0.760 0.780 18,000 13,760 0.7644 0.411 0.390 0.411 0.406 0.417 33,695 0.4084 1.32%
2009-09-21 0 0.760 0.740 0.760 0.760 0.760 152,000 115,520 0.7600 0.406 0.395 0.406 0.406 0.406 284,532 0.4060 1.33%
2009-09-18 0 0.750 0.750 0.760 0.700 0.730 252,000 181,740 0.7212 0.401 0.401 0.406 0.374 0.390 471,724 0.3853 5.63%
2009-09-17 0 0.710 0.710 0.730 0.710 0.740 242,000 176,040 0.7274 0.379 0.379 0.390 0.379 0.395 453,004 0.3886 -2.74%
2009-09-16 0 0.730 0.710 0.730 0.710 0.730 608,000 439,200 0.7224 0.390 0.379 0.390 0.379 0.390 1,138,127 0.3859 4.29%
2009-09-15 0 0.700 0.700 0.720 0.690 0.770 824,000 595,060 0.7222 0.374 0.374 0.385 0.369 0.411 1,542,461 0.3858 -13.58%
2009-09-14 0 0.810 0.810 0.840 0.810 0.820 460,000 379,200 0.8243 0.433 0.433 0.449 0.433 0.438 861,083 0.4404 -10.00%
2009-09-11 0 0.900 0.830 0.900 - - 0 0 - 0.481 0.443 0.481 - - 0 - 0.00%
2009-09-10 0 0.900 0.850 0.900 0.900 0.920 240,000 218,000 0.9083 0.481 0.454 0.481 0.481 0.491 449,261 0.4852 -3.23%
2009-09-09 0 0.930 0.930 0.950 0.920 0.970 318,000 302,340 0.9508 0.497 0.497 0.508 0.491 0.518 595,270 0.5079 3.33%
2009-09-08 0 0.900 0.860 0.920 0.820 0.900 448,000 391,340 0.8735 0.481 0.459 0.491 0.438 0.481 838,620 0.4666 8.43%
2009-09-07 0 0.830 0.820 0.830 0.820 0.830 530,000 435,600 0.8219 0.443 0.438 0.443 0.438 0.443 992,117 0.4391 1.22%
2009-09-04 0 0.820 0.800 0.820 0.800 0.820 136,000 109,280 0.8035 0.438 0.427 0.438 0.427 0.438 254,581 0.4293 3.80%
2009-09-03 0 0.790 0.750 0.800 - - 0 0 - 0.422 0.401 0.427 - - 0 - 0.00%
2009-09-02 0 0.790 0.770 0.820 - - 0 0 - 0.422 0.411 0.438 - - 0 - 0.00%
2009-09-01 0 0.790 0.790 0.820 0.790 0.820 634,000 502,560 0.7927 0.422 0.422 0.438 0.422 0.438 1,186,797 0.4235 2.60%
2009-08-31 0 0.770 0.770 0.810 0.770 0.780 200,000 155,000 0.7750 0.411 0.411 0.433 0.411 0.417 374,384 0.4140 -8.33%
2009-08-28 0 0.840 0.800 0.840 - - 0 0 - 0.449 0.427 0.449 - - 0 - -1.18%
2009-08-27 0 0.850 0.800 0.850 0.870 0.870 70,000 60,900 0.8700 0.454 0.427 0.454 0.465 0.465 131,034 0.4648 -2.30%
2009-08-26 0 0.870 0.850 0.870 0.810 0.870 556,000 469,600 0.8446 0.465 0.454 0.465 0.433 0.465 1,040,787 0.4512 7.41%
2009-08-25 0 0.810 0.790 0.810 0.730 0.820 644,000 520,960 0.8089 0.433 0.422 0.433 0.390 0.438 1,205,516 0.4321 8.00%
2009-08-24 0 0.750 0.750 0.820 0.750 0.750 10,000 7,500 0.7500 0.401 0.401 0.438 0.401 0.401 18,719 0.4007 -3.85%
2009-08-21 0 0.780 0.750 0.790 0.780 0.780 98,000 76,440 0.7800 0.417 0.401 0.422 0.417 0.417 183,448 0.4167 5.41%
2009-08-20 0 0.740 0.740 0.780 - - 0 0 - 0.395 0.395 0.417 - - 0 - 0.00%
2009-08-19 0 0.740 0.740 0.780 0.740 0.750 100,000 74,500 0.7450 0.395 0.395 0.417 0.395 0.401 187,192 0.3980 -3.90%
2009-08-18 0 0.770 0.760 0.780 0.770 0.770 30,000 23,100 0.7700 0.411 0.406 0.417 0.411 0.411 56,158 0.4113 -2.53%
2009-08-17 0 0.790 0.760 0.790 0.730 0.820 1,566,000 1,205,540 0.7698 0.422 0.406 0.422 0.390 0.438 2,931,426 0.4112 0.00%
2009-08-14 0 0.790 0.780 0.830 0.790 0.820 272,000 218,620 0.8038 0.422 0.417 0.443 0.422 0.438 509,162 0.4294 -4.82%
2009-08-13 0 0.830 0.820 0.860 0.800 0.830 68,000 55,520 0.8165 0.443 0.438 0.459 0.427 0.443 127,291 0.4362 1.22%
2009-08-12 0 0.820 0.820 0.830 0.770 0.820 286,000 233,140 0.8152 0.438 0.438 0.443 0.411 0.438 535,369 0.4355 3.80%
2009-08-11 0 0.790 0.790 0.820 0.790 0.800 262,000 208,760 0.7968 0.422 0.422 0.438 0.422 0.427 490,443 0.4257 0.00%
2009-08-10 0 0.790 0.790 0.850 0.740 0.790 628,000 486,940 0.7754 0.422 0.422 0.454 0.395 0.422 1,175,565 0.4142 5.33%
2009-08-07 0 0.750 0.750 0.800 0.750 0.780 64,000 48,600 0.7594 0.401 0.401 0.427 0.401 0.417 119,803 0.4057 -8.54%
2009-08-06 0 0.820 0.770 0.830 0.740 0.820 64,000 50,020 0.7816 0.438 0.411 0.443 0.395 0.438 119,803 0.4175 2.50%
2009-08-05 0 0.800 0.800 0.830 0.800 0.810 32,000 25,900 0.8094 0.427 0.427 0.443 0.427 0.433 59,901 0.4324 -5.88%
2009-08-04 0 0.850 0.850 0.860 0.790 0.910 434,000 360,520 0.8307 0.454 0.454 0.459 0.422 0.486 812,413 0.4438 -5.56%
2009-08-03 0 0.900 0.850 0.910 0.690 0.940 1,098,000 909,340 0.8282 0.481 0.454 0.486 0.369 0.502 2,055,367 0.4424 32.35%
2009-07-31 0 0.680 0.670 0.730 0.680 0.750 410,000 289,340 0.7057 0.363 0.358 0.390 0.363 0.401 767,487 0.3770 0.00%
2009-07-30 0 0.680 0.660 0.690 - - 0 0 - 0.363 0.353 0.369 - - 0 - 0.00%
2009-07-29 0 0.680 0.680 0.690 0.680 0.710 782,000 539,220 0.6895 0.363 0.363 0.369 0.363 0.379 1,463,841 0.3684 -4.23%
2009-07-28 0 0.710 0.690 0.710 0.680 0.710 718,000 504,380 0.7025 0.379 0.369 0.379 0.363 0.379 1,344,038 0.3753 1.43%
2009-07-27 0 0.700 0.700 0.730 0.700 0.730 974,000 690,760 0.7092 0.374 0.374 0.390 0.374 0.390 1,823,249 0.3789 1.45%
2009-07-24 0 0.690 0.690 0.710 0.680 0.690 152,000 104,860 0.6899 0.369 0.369 0.379 0.363 0.369 284,532 0.3685 -1.43%
2009-07-23 0 0.700 0.690 0.720 0.680 0.720 1,218,000 851,100 0.6988 0.374 0.369 0.385 0.363 0.385 2,279,998 0.3733 1.45%
2009-07-22 0 0.690 0.690 0.700 0.690 0.710 1,470,000 1,030,260 0.7009 0.369 0.369 0.374 0.369 0.379 2,751,721 0.3744 2.99%
2009-07-21 0 0.670 0.670 0.690 0.650 0.670 420,000 279,520 0.6655 0.358 0.358 0.369 0.347 0.358 786,206 0.3555 -1.47%
2009-07-20 0 0.680 0.670 0.690 0.650 0.680 106,000 71,900 0.6783 0.363 0.358 0.369 0.347 0.363 198,423 0.3624 1.49%
2009-07-17 0 0.670 0.640 0.680 - - 400,000 261,000 0.6525 0.358 0.342 0.363 - - 748,768 0.3486 0.00%
2009-07-16 0 0.670 0.640 0.670 0.650 0.700 666,000 445,120 0.6683 0.358 0.342 0.358 0.347 0.374 1,246,698 0.3570 3.08%
2009-07-15 0 0.650 0.630 0.650 0.650 0.670 114,000 74,380 0.6525 0.347 0.337 0.347 0.347 0.358 213,399 0.3485 1.56%
2009-07-14 0 0.640 0.630 0.640 0.640 0.640 56,000 35,720 0.6379 0.342 0.337 0.342 0.342 0.342 104,827 0.3408 3.23%
2009-07-13 0 0.620 0.620 0.630 0.600 0.600 60,000 36,000 0.6000 0.331 0.331 0.337 0.321 0.321 112,315 0.3205 1.64%
2009-07-10 0 0.610 0.610 0.640 - - 0 0 - 0.326 0.326 0.342 - - 0 - 1.67%
2009-07-09 0 0.600 0.600 0.650 0.570 0.570 6,000 3,420 0.5700 0.321 0.321 0.347 0.305 0.305 11,232 0.3045 0.00%
2009-07-08 0 0.600 0.600 0.610 0.600 0.600 114,000 68,400 0.6000 0.321 0.321 0.326 0.321 0.321 213,399 0.3205 -1.64%
2009-07-07 0 0.610 0.610 0.650 0.610 0.650 460,000 297,440 0.6466 0.326 0.326 0.347 0.326 0.347 861,083 0.3454 0.00%
2009-07-06 0 0.610 0.610 0.650 0.600 0.610 70,000 42,500 0.6071 0.326 0.326 0.347 0.321 0.326 131,034 0.3243 -1.61%
2009-07-03 0 0.620 0.620 0.650 0.620 0.620 18,000 11,160 0.6200 0.331 0.331 0.347 0.331 0.331 33,695 0.3312 0.00%
2009-07-02 0 0.620 0.620 0.670 0.600 0.650 1,682,000 1,035,920 0.6159 0.331 0.331 0.358 0.321 0.347 3,148,568 0.3290 -3.12%
2009-06-30 0 0.640 0.610 0.640 0.640 0.650 184,000 118,760 0.6454 0.342 0.326 0.342 0.342 0.347 344,433 0.3448 1.59%
2009-06-29 0 0.630 0.630 0.640 0.630 0.630 100,000 63,000 0.6300 0.337 0.337 0.342 0.337 0.337 187,192 0.3366 -3.08%
2009-06-26 0 0.650 0.630 0.650 0.620 0.660 510,000 325,820 0.6389 0.347 0.337 0.347 0.331 0.353 954,679 0.3413 6.56%
2009-06-25 0 0.610 0.610 0.640 0.600 0.660 556,000 340,860 0.6131 0.326 0.326 0.342 0.321 0.353 1,040,787 0.3275 -11.59%
2009-06-24 0 0.690 0.650 0.690 0.690 0.690 136,000 93,840 0.6900 0.369 0.347 0.369 0.369 0.369 254,581 0.3686 9.52%
2009-06-23 0 0.630 0.610 0.680 0.600 0.650 178,000 111,860 0.6284 0.337 0.326 0.363 0.321 0.347 333,202 0.3357 -5.97%
2009-06-22 0 0.670 0.660 0.670 0.660 0.710 1,080,000 740,300 0.6855 0.358 0.353 0.358 0.353 0.379 2,021,673 0.3662 6.35%
2009-06-19 0 0.630 0.630 0.640 0.630 0.640 660,000 421,800 0.6391 0.337 0.337 0.342 0.337 0.342 1,235,467 0.3414 3.28%
2009-06-18 0 0.610 0.610 0.650 0.570 0.610 170,000 101,800 0.5988 0.326 0.326 0.347 0.305 0.326 318,226 0.3199 3.39%
2009-06-17 0 0.590 0.590 0.640 0.590 0.590 8,000 4,720 0.5900 0.315 0.315 0.342 0.315 0.315 14,975 0.3152 -1.67%
2009-06-16 0 0.600 0.600 0.650 0.600 0.650 12,000 7,300 0.6083 0.321 0.321 0.347 0.321 0.347 22,463 0.3250 -10.45%
2009-06-15 0 0.670 0.660 0.670 0.660 0.730 1,132,000 788,920 0.6969 0.358 0.353 0.358 0.353 0.390 2,119,013 0.3723 -5.63%
2009-06-12 0 0.710 0.700 0.710 0.700 0.710 288,000 204,280 0.7093 0.379 0.374 0.379 0.374 0.379 539,113 0.3789 0.71%
2009-06-11 0 0.720 0.670 0.720 0.710 0.730 232,000 165,780 0.7146 0.377 0.350 0.377 0.371 0.382 443,525 0.3738 9.09%
2009-06-10 0 0.660 0.660 0.710 0.650 0.650 80,000 52,000 0.6500 0.345 0.345 0.371 0.340 0.340 152,940 0.3400 -1.49%
2009-06-09 0 0.670 0.640 0.710 0.660 0.670 102,000 67,940 0.6661 0.350 0.335 0.371 0.345 0.350 194,998 0.3484 -1.47%
2009-06-08 0 0.680 0.670 0.690 0.660 0.700 334,000 233,340 0.6986 0.356 0.350 0.361 0.345 0.366 638,524 0.3654 -2.86%
2009-06-05 0 0.700 0.660 0.700 0.660 0.700 86,000 57,920 0.6735 0.366 0.345 0.366 0.345 0.366 164,410 0.3523 0.00%
2009-06-04 0 0.700 0.660 0.700 0.650 0.700 104,000 67,780 0.6517 0.366 0.345 0.366 0.340 0.366 198,822 0.3409 0.00%
2009-06-03 0 0.700 0.660 0.720 0.690 0.730 500,000 352,660 0.7053 0.366 0.345 0.377 0.361 0.382 955,874 0.3689 7.69%
2009-06-02 0 0.650 0.650 0.690 0.650 0.670 236,000 154,920 0.6564 0.340 0.340 0.361 0.340 0.350 451,172 0.3434 0.00%
2009-06-01 0 0.650 0.650 0.730 0.650 0.750 440,000 308,520 0.7012 0.340 0.340 0.382 0.340 0.392 841,169 0.3668 0.00%
2009-05-29 0 0.650 0.630 0.690 0.650 0.650 350,000 227,500 0.6500 0.340 0.330 0.361 0.340 0.340 669,112 0.3400 0.00%
2009-05-27 0 0.650 0.610 0.650 0.590 0.650 120,000 72,000 0.6000 0.340 0.319 0.340 0.309 0.340 229,410 0.3138 3.17%
2009-05-26 0 0.630 0.590 0.630 0.640 0.650 130,000 84,200 0.6477 0.330 0.309 0.330 0.335 0.340 248,527 0.3388 8.62%
2009-05-25 0 0.580 0.580 0.650 0.580 0.650 40,000 23,900 0.5975 0.303 0.303 0.340 0.303 0.340 76,470 0.3125 -3.33%
2009-05-22 0 0.600 0.570 0.600 0.600 0.620 190,000 116,520 0.6133 0.314 0.298 0.314 0.314 0.324 363,232 0.3208 -1.64%
2009-05-21 0 0.610 0.610 0.630 0.610 0.720 244,000 153,960 0.6310 0.319 0.319 0.330 0.319 0.377 466,466 0.3301 -1.61%
2009-05-20 0 0.620 0.610 0.650 0.620 0.620 80,000 49,600 0.6200 0.324 0.319 0.340 0.324 0.324 152,940 0.3243 -6.06%
2009-05-19 0 0.660 0.660 0.690 0.600 0.660 700,000 439,320 0.6276 0.345 0.345 0.361 0.314 0.345 1,338,223 0.3283 8.20%
2009-05-18 0 0.610 0.560 0.620 0.580 0.610 210,000 125,520 0.5977 0.319 0.293 0.324 0.303 0.319 401,467 0.3127 19.61%
2009-05-15 0 0.510 0.500 0.580 0.510 0.510 4,000 2,040 0.5100 0.267 0.262 0.303 0.267 0.267 7,647 0.2668 -8.93%
2009-05-14 0 0.560 0.480 0.560 0.580 0.580 52,000 29,160 0.5608 0.293 0.251 0.293 0.303 0.303 99,411 0.2933 -6.67%
2009-05-13 0 0.600 0.520 0.600 0.550 0.600 250,000 149,080 0.5963 0.314 0.272 0.314 0.288 0.314 477,937 0.3119 9.09%
2009-05-12 0 0.550 0.500 0.600 0.550 0.550 100,000 55,000 0.5500 0.288 0.262 0.314 0.288 0.288 191,175 0.2877 1.85%
2009-05-11 0 0.540 0.540 0.660 0.500 0.540 240,000 124,400 0.5183 0.282 0.282 0.345 0.262 0.282 458,819 0.2711 -10.00%
2009-05-08 0 0.600 0.550 0.600 0.600 0.600 54,000 32,400 0.6000 0.314 0.288 0.314 0.314 0.314 103,234 0.3138 0.00%
2009-05-07 0 0.600 0.580 0.630 0.455 0.670 1,010,000 546,100 0.5407 0.314 0.303 0.330 0.238 0.350 1,930,865 0.2828 26.32%
2009-05-06 0 0.475 0.475 0.480 0.430 0.450 150,000 68,640 0.4576 0.248 0.248 0.251 0.225 0.235 286,762 0.2394 5.56%
2009-05-05 0 0.450 0.450 0.460 0.450 0.450 272,000 122,400 0.4500 0.235 0.235 0.241 0.235 0.235 519,995 0.2354 0.00%
2009-05-04 0 0.450 0.450 0.460 0.440 0.450 1,396,000 619,860 0.4440 0.235 0.235 0.241 0.230 0.235 2,668,799 0.2323 2.27%
2009-04-30 0 0.440 0.430 0.440 0.420 0.440 2,360,000 1,022,830 0.4334 0.230 0.225 0.230 0.220 0.230 4,511,724 0.2267 8.64%
2009-04-29 0 0.405 0.405 0.420 0.400 0.420 434,000 177,880 0.4099 0.212 0.212 0.220 0.209 0.220 829,698 0.2144 6.58%
2009-04-28 0 0.380 0.375 0.390 0.370 0.390 548,000 212,680 0.3881 0.199 0.196 0.204 0.194 0.204 1,047,638 0.2030 -7.32%
2009-04-27 0 0.410 0.400 0.410 0.410 0.420 450,000 186,500 0.4144 0.214 0.209 0.214 0.214 0.220 860,286 0.2168 -5.75%
2009-04-24 0 0.435 0.435 0.445 0.425 0.445 568,000 244,630 0.4307 0.228 0.228 0.233 0.222 0.233 1,085,872 0.2253 4.82%
2009-04-23 0 0.415 0.415 0.470 0.410 0.410 44,000 18,040 0.4100 0.217 0.217 0.246 0.214 0.214 84,117 0.2145 -1.19%
2009-04-22 0 0.420 0.420 0.435 0.420 0.435 214,000 91,380 0.4270 0.220 0.220 0.228 0.220 0.228 409,114 0.2234 0.00%
2009-04-21 0 0.420 0.420 0.430 0.410 0.420 352,000 145,840 0.4143 0.220 0.220 0.225 0.214 0.220 672,935 0.2167 -1.18%
2009-04-20 0 0.425 0.405 0.425 0.405 0.425 346,000 141,700 0.4095 0.222 0.212 0.222 0.212 0.222 661,465 0.2142 -2.30%
2009-04-17 0 0.435 0.410 0.435 0.435 0.435 78,000 33,930 0.4350 0.228 0.214 0.228 0.228 0.228 149,116 0.2275 0.00%
2009-04-16 0 0.435 0.420 0.435 0.400 0.435 670,000 277,150 0.4137 0.228 0.220 0.228 0.209 0.228 1,280,871 0.2164 7.41%
2009-04-15 0 0.405 0.365 0.405 0.405 0.405 70,000 28,350 0.4050 0.212 0.191 0.212 0.212 0.212 133,822 0.2118 1.25%
2009-04-14 0 0.400 0.370 0.400 0.380 0.405 424,000 169,060 0.3987 0.209 0.194 0.209 0.199 0.212 810,581 0.2086 3.90%
2009-04-09 0 0.385 0.365 0.385 0.370 0.385 384,000 142,540 0.3712 0.201 0.191 0.201 0.194 0.201 734,111 0.1942 1.32%
2009-04-08 0 0.380 0.360 0.395 0.380 0.380 100,000 38,000 0.3800 0.199 0.188 0.207 0.199 0.199 191,175 0.1988 -6.17%
2009-04-07 0 0.405 0.350 0.405 0.405 0.405 160,000 64,800 0.4050 0.212 0.183 0.212 0.212 0.212 305,880 0.2118 -1.22%
2009-04-06 0 0.410 0.355 0.410 0.410 0.430 210,000 86,300 0.4110 0.214 0.186 0.214 0.214 0.225 401,467 0.2150 5.13%
2009-04-03 0 0.390 0.370 0.400 - - 76,000 30,780 0.4050 0.204 0.194 0.209 - - 145,293 0.2118 0.00%
2009-04-02 0 0.390 0.360 0.390 0.355 0.390 900,000 323,120 0.3590 0.204 0.188 0.204 0.186 0.204 1,720,573 0.1878 9.86%
2009-04-01 0 0.355 0.345 0.360 0.345 0.355 620,000 215,730 0.3480 0.186 0.180 0.188 0.180 0.186 1,185,283 0.1820 0.00%
2009-03-31 0 0.355 0.345 0.415 - - 0 0 - 0.186 0.180 0.217 - - 0 - 0.00%
2009-03-30 0 0.355 0.355 0.410 0.355 0.355 20,000 7,100 0.3550 0.186 0.186 0.214 0.186 0.186 38,235 0.1857 0.00%
2009-03-27 0 0.355 0.355 0.395 0.355 0.355 170,000 60,350 0.3550 0.186 0.186 0.207 0.186 0.186 324,997 0.1857 0.00%
2009-03-26 0 0.355 0.355 0.395 0.355 0.355 12,000 4,260 0.3550 0.186 0.186 0.207 0.186 0.186 22,941 0.1857 0.00%
2009-03-25 0 0.355 0.340 0.400 - - 0 0 - 0.186 0.178 0.209 - - 0 - 0.00%
2009-03-24 0 0.355 0.355 0.405 0.350 0.360 512,000 181,800 0.3551 0.186 0.186 0.212 0.183 0.188 978,815 0.1857 0.00%
2009-03-23 0 0.355 0.355 0.390 0.355 0.355 50,000 17,750 0.3550 0.186 0.186 0.204 0.186 0.186 95,587 0.1857 2.90%
2009-03-20 0 0.345 0.345 0.375 0.345 0.345 200,000 69,000 0.3450 0.180 0.180 0.196 0.180 0.180 382,349 0.1805 -1.43%
2009-03-19 0 0.350 0.350 0.395 - - 0 0 - 0.183 0.183 0.207 - - 0 - 0.00%
2009-03-18 0 0.350 0.350 0.360 0.350 0.350 190,000 66,500 0.3500 0.183 0.183 0.188 0.183 0.183 363,232 0.1831 -5.41%
2009-03-17 0 0.370 0.355 0.370 - - 0 0 - 0.194 0.186 0.194 - - 0 - -1.33%
2009-03-16 0 0.375 0.355 0.385 0.360 0.375 2,510,000 920,950 0.3669 0.196 0.186 0.201 0.188 0.196 4,798,486 0.1919 4.17%
2009-03-13 0 0.360 0.340 0.360 0.360 0.360 600,000 216,000 0.3600 0.188 0.178 0.188 0.188 0.188 1,147,048 0.1883 2.86%
2009-03-12 0 0.350 0.350 0.355 0.340 0.350 684,000 236,900 0.3463 0.183 0.183 0.186 0.178 0.183 1,307,635 0.1812 4.48%
2009-03-11 0 0.335 0.335 0.340 0.335 0.360 226,000 78,610 0.3478 0.175 0.175 0.178 0.175 0.188 432,055 0.1819 4.69%
2009-03-10 0 0.320 0.320 - 0.320 0.350 674,000 232,860 0.3455 0.167 0.167 - 0.167 0.183 1,288,518 0.1807 4.92%
2009-03-09 0 0.305 0.305 0.340 0.305 0.315 104,000 32,220 0.3098 0.160 0.160 0.178 0.160 0.165 198,822 0.1621 -6.15%
2009-03-06 0 0.325 0.320 0.340 - - 0 0 - 0.170 0.167 0.178 - - 0 - 0.00%
2009-03-05 0 0.325 0.325 0.335 0.320 0.320 100,000 32,000 0.3200 0.170 0.170 0.175 0.167 0.167 191,175 0.1674 -1.52%
2009-03-04 0 0.330 0.320 0.330 0.320 0.330 366,000 119,120 0.3255 0.173 0.167 0.173 0.167 0.173 699,700 0.1702 4.76%
2009-03-03 0 0.315 0.315 0.340 0.305 0.305 110,000 33,550 0.3050 0.165 0.165 0.178 0.160 0.160 210,292 0.1595 -4.55%
2009-03-02 0 0.330 0.320 0.330 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2009-02-27 0 0.330 0.325 0.340 0.310 0.335 324,000 104,400 0.3222 0.173 0.170 0.178 0.162 0.175 619,406 0.1685 6.45%
2009-02-26 0 0.310 0.310 0.345 0.310 0.315 486,000 151,660 0.3121 0.162 0.162 0.180 0.162 0.165 929,109 0.1632 0.00%
2009-02-25 0 0.310 0.305 0.315 0.310 0.315 830,000 257,350 0.3101 0.162 0.160 0.165 0.162 0.165 1,586,750 0.1622 -3.12%
2009-02-24 0 0.320 0.305 0.320 - - 0 0 - 0.167 0.160 0.167 - - 0 - 0.00%
2009-02-23 0 0.320 0.300 0.320 0.310 0.325 1,266,000 402,760 0.3181 0.167 0.157 0.167 0.162 0.170 2,420,272 0.1664 1.59%
2009-02-20 0 0.315 0.310 0.320 0.310 0.330 2,158,000 691,910 0.3206 0.165 0.162 0.167 0.162 0.173 4,125,551 0.1677 -7.35%
2009-02-19 0 0.340 0.330 0.340 0.320 0.345 3,042,000 1,020,510 0.3355 0.178 0.173 0.178 0.167 0.180 5,815,535 0.1755 7.94%
2009-02-18 0 0.315 0.310 0.315 0.305 0.320 572,000 177,920 0.3110 0.165 0.162 0.165 0.160 0.167 1,093,519 0.1627 1.61%
2009-02-17 0 0.310 0.305 0.310 0.295 0.315 1,732,000 531,340 0.3068 0.162 0.160 0.162 0.154 0.165 3,311,146 0.1605 5.08%
2009-02-16 0 0.295 0.295 0.305 0.290 0.305 1,238,000 364,000 0.2940 0.154 0.154 0.160 0.152 0.160 2,366,743 0.1538 1.72%
2009-02-13 0 0.290 0.290 0.300 0.285 0.300 1,170,000 340,260 0.2908 0.152 0.152 0.157 0.149 0.157 2,236,744 0.1521 3.57%
2009-02-12 0 0.280 0.275 0.280 0.280 0.315 2,352,000 686,810 0.2920 0.146 0.144 0.146 0.146 0.165 4,496,430 0.1527 -1.75%
2009-02-11 0 0.285 0.330 0.380 0.280 0.320 717,000 213,415 0.2976 0.149 0.173 0.199 0.146 0.167 1,370,723 0.1557 -19.72%
2009-02-10 0 0.355 0.335 - - - 0 0 - 0.186 0.175 - - - 0 - 0.00%
2009-02-09 0 0.355 0.335 0.400 - - 0 0 - 0.186 0.175 0.209 - - 0 - 0.00%
2009-02-06 0 0.355 0.325 0.385 - - 0 0 - 0.186 0.170 0.201 - - 0 - 0.00%
2009-02-05 0 0.355 0.355 0.385 0.355 0.385 248,000 94,390 0.3806 0.186 0.186 0.201 0.186 0.201 474,113 0.1991 -7.79%
2009-02-04 0 0.385 0.360 - 0.380 0.385 200,000 76,500 0.3825 0.201 0.188 - 0.199 0.201 382,349 0.2001 0.00%
2009-02-03 0 0.385 0.355 0.385 0.385 0.385 100,000 38,500 0.3850 0.201 0.186 0.201 0.201 0.201 191,175 0.2014 2.67%
2009-02-02 0 0.375 0.375 0.420 0.360 0.360 10,000 3,600 0.3600 0.196 0.196 0.220 0.188 0.188 19,117 0.1883 -5.06%
2009-01-30 0 0.395 0.365 0.450 - - 0 0 - 0.207 0.191 0.235 - - 0 - 0.00%
2009-01-29 0 0.395 0.385 0.450 0.395 0.395 4,000 1,580 0.3950 0.207 0.201 0.235 0.207 0.207 7,647 0.2066 3.95%
2009-01-23 0 0.380 0.380 0.450 - - 0 0 - 0.199 0.199 0.235 - - 0 - 1.33%
2009-01-22 0 0.375 0.370 0.475 - - 0 0 - 0.196 0.194 0.248 - - 0 - 0.00%
2009-01-21 0 0.375 0.375 0.470 0.375 0.400 310,000 120,400 0.3884 0.196 0.196 0.246 0.196 0.209 592,642 0.2032 -21.05%
2009-01-20 0 0.475 - 0.475 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2009-01-19 0 0.475 0.390 0.475 - - 0 0 - 0.248 0.204 0.248 - - 0 - 0.00%
2009-01-16 0 0.475 0.400 0.475 - - 0 0 - 0.248 0.209 0.248 - - 0 - -1.04%
2009-01-15 0 0.480 0.420 0.480 - - 0 0 - 0.251 0.220 0.251 - - 0 - 0.00%
2009-01-14 0 0.480 0.420 0.480 - - 0 0 - 0.251 0.220 0.251 - - 0 - 0.00%
2009-01-13 0 0.480 0.405 0.480 0.365 0.480 68,000 30,380 0.4468 0.251 0.212 0.251 0.191 0.251 129,999 0.2337 6.67%
2009-01-12 0 0.450 0.350 0.450 0.360 0.450 12,000 4,680 0.3900 0.235 0.183 0.235 0.188 0.235 22,941 0.2040 9.76%
2009-01-09 0 0.410 0.360 0.410 0.410 0.410 24,000 9,840 0.4100 0.214 0.188 0.214 0.214 0.214 45,882 0.2145 0.00%
2009-01-08 0 0.410 0.380 0.410 0.410 0.410 26,000 10,660 0.4100 0.214 0.199 0.214 0.214 0.214 49,705 0.2145 2.50%
2009-01-07 0 0.400 0.400 0.440 0.400 0.400 34,000 13,600 0.4000 0.209 0.209 0.230 0.209 0.209 64,999 0.2092 -9.09%
2009-01-06 0 0.440 0.400 0.440 0.400 0.450 168,000 72,220 0.4299 0.230 0.209 0.230 0.209 0.235 321,174 0.2249 4.76%
2009-01-05 0 0.420 0.420 0.480 0.420 0.420 4,000 1,680 0.4200 0.220 0.220 0.251 0.220 0.220 7,647 0.2197 -2.33%
2009-01-02 0 0.430 0.365 0.480 - - 0 0 - 0.225 0.191 0.251 - - 0 - 0.00%
2008-12-31 0 0.430 0.430 0.520 0.380 0.400 172,000 66,650 0.3875 0.225 0.225 0.272 0.199 0.209 328,821 0.2027 7.50%
2008-12-30 0 0.400 0.330 0.400 0.400 0.400 24,000 9,600 0.4000 0.209 0.173 0.209 0.209 0.209 45,882 0.2092 -9.09%
2008-12-29 0 0.440 0.440 0.530 - - 0 0 - 0.230 0.230 0.277 - - 0 - 0.00%
2008-12-24 0 0.440 0.440 0.530 - - 0 0 - 0.230 0.230 0.277 - - 0 - 0.00%
2008-12-23 0 0.440 0.440 0.550 0.440 0.440 6,000 2,640 0.4400 0.230 0.230 0.288 0.230 0.230 11,470 0.2302 -12.00%
2008-12-22 0 0.500 0.440 0.500 - - 0 0 - 0.262 0.230 0.262 - - 0 - 0.00%
2008-12-19 0 0.500 0.400 0.550 - - 0 0 - 0.262 0.209 0.288 - - 0 - 0.00%
2008-12-18 0 0.500 - 0.590 - - 0 0 - 0.262 - 0.309 - - 0 - 0.00%
2008-12-17 0 0.500 0.400 0.500 0.500 0.500 200,000 100,000 0.5000 0.262 0.209 0.262 0.262 0.262 382,349 0.2615 0.00%
2008-12-16 0 0.500 0.325 0.550 0.500 0.500 4,000 2,000 0.5000 0.262 0.170 0.288 0.262 0.262 7,647 0.2615 8.70%
2008-12-15 0 0.460 0.460 0.550 - - 0 0 - 0.241 0.241 0.288 - - 0 - 12.20%
2008-12-12 0 0.410 0.410 0.480 0.400 0.400 8,000 3,200 0.4000 0.214 0.214 0.251 0.209 0.209 15,294 0.2092 -8.89%
2008-12-11 0 0.450 0.450 0.470 - - 0 0 - 0.235 0.235 0.246 - - 0 - 9.76%
2008-12-10 0 0.410 0.410 0.440 0.390 0.390 60,000 23,400 0.3900 0.214 0.214 0.230 0.204 0.204 114,705 0.2040 2.50%
2008-12-09 0 0.400 0.390 0.500 0.380 0.400 256,000 99,140 0.3873 0.209 0.204 0.262 0.199 0.209 489,407 0.2026 -20.00%
2008-12-08 0 0.500 0.500 0.530 - - 0 0 - 0.262 0.262 0.277 - - 0 - 16.28%
2008-12-05 0 0.430 - 0.500 - - 0 0 - 0.225 - 0.262 - - 0 - 0.00%
2008-12-04 0 0.430 0.305 0.450 - - 16,000 7,040 0.4400 0.225 0.160 0.235 - - 30,588 0.2302 0.00%
2008-12-03 0 0.430 0.380 0.430 0.430 0.430 4,000 1,720 0.4300 0.225 0.199 0.225 0.225 0.225 7,647 0.2249 13.16%
2008-12-02 0 0.380 0.255 0.520 0.370 0.380 140,000 52,200 0.3729 0.199 0.133 0.272 0.194 0.199 267,645 0.1950 2.70%
2008-12-01 0 0.370 0.330 0.490 - - 20,000 8,800 0.4400 0.194 0.173 0.256 - - 38,235 0.2302 0.00%
2008-11-28 0 0.370 0.360 0.380 0.370 0.370 36,000 13,320 0.3700 0.194 0.188 0.199 0.194 0.194 68,823 0.1935 5.71%
2008-11-27 0 0.350 0.350 0.400 0.325 0.325 24,000 7,800 0.3250 0.183 0.183 0.209 0.170 0.170 45,882 0.1700 14.75%
2008-11-26 0 0.305 0.285 0.305 - - 0 0 - 0.160 0.149 0.160 - - 0 - 0.00%
2008-11-25 0 0.305 0.305 0.340 0.305 0.445 76,000 27,280 0.3589 0.160 0.160 0.178 0.160 0.233 145,293 0.1878 -25.61%
2008-11-24 0 0.410 0.310 0.410 - - 0 0 - 0.214 0.162 0.214 - - 0 - 0.00%
2008-11-21 0 0.410 0.350 0.420 - - 0 0 - 0.214 0.183 0.220 - - 0 - 0.00%
2008-11-20 0 0.410 0.380 0.410 0.410 0.510 64,000 28,440 0.4444 0.214 0.199 0.214 0.214 0.267 122,352 0.2324 -21.15%
2008-11-19 0 0.520 0.450 0.520 - - 0 0 - 0.272 0.235 0.272 - - 0 - 0.00%
2008-11-18 0 0.520 0.480 0.520 - - 0 0 - 0.272 0.251 0.272 - - 0 - -3.70%
2008-11-17 0 0.540 0.480 0.540 0.540 0.540 2,000 1,080 0.5400 0.282 0.251 0.282 0.282 0.282 3,823 0.2825 16.13%
2008-11-14 0 0.465 0.465 0.550 0.455 0.550 54,000 24,950 0.4620 0.243 0.243 0.288 0.238 0.288 103,234 0.2417 -15.45%
2008-11-13 0 0.550 0.460 0.550 - - 0 0 - 0.288 0.241 0.288 - - 0 - -6.78%
2008-11-12 0 0.590 0.550 0.600 0.500 0.640 520,000 301,440 0.5797 0.309 0.288 0.314 0.262 0.335 994,109 0.3032 18.00%
2008-11-11 0 0.500 0.500 0.600 0.500 0.500 2,000 1,000 0.5000 0.262 0.262 0.314 0.262 0.262 3,823 0.2615 -16.67%
2008-11-10 0 0.600 0.390 0.620 - - 0 0 - 0.314 0.204 0.324 - - 0 - 0.00%
2008-11-07 0 0.600 0.440 0.600 - - 0 0 - 0.314 0.230 0.314 - - 0 - 0.00%
2008-11-06 0 0.600 0.455 0.600 - - 0 0 - 0.314 0.238 0.314 - - 0 - 0.00%
2008-11-05 0 0.600 0.500 0.600 0.490 0.610 94,000 47,120 0.5013 0.314 0.262 0.314 0.256 0.319 179,704 0.2622 13.21%
2008-11-04 0 0.530 0.510 0.600 0.520 0.610 98,000 58,460 0.5965 0.277 0.267 0.314 0.272 0.319 187,351 0.3120 3.92%
2008-11-03 0 0.510 0.450 0.510 0.510 0.550 12,000 6,200 0.5167 0.267 0.235 0.267 0.267 0.288 22,941 0.2703 -7.27%
2008-10-31 0 0.550 0.455 0.550 0.550 0.550 60,000 33,000 0.5500 0.288 0.238 0.288 0.288 0.288 114,705 0.2877 0.00%
2008-10-30 0 0.550 0.260 0.550 - - 0 0 - 0.288 0.136 0.288 - - 0 - 0.00%
2008-10-29 0 0.550 0.405 0.550 0.560 0.560 40,000 22,400 0.5600 0.288 0.212 0.288 0.293 0.293 76,470 0.2929 5.77%
2008-10-28 0 0.520 0.350 0.550 - - 0 0 - 0.272 0.183 0.288 - - 0 - 0.00%
2008-10-27 0 0.520 0.250 0.550 - - 0 0 - 0.272 0.131 0.288 - - 0 - 0.00%
2008-10-24 0 0.520 0.340 0.580 0.420 0.520 16,000 6,920 0.4325 0.272 0.178 0.303 0.220 0.272 30,588 0.2262 -1.89%
2008-10-23 0 0.530 0.530 0.590 0.490 0.500 32,000 15,700 0.4906 0.277 0.277 0.309 0.256 0.262 61,176 0.2566 6.00%
2008-10-22 0 0.500 0.430 0.500 0.420 0.550 8,000 3,780 0.4725 0.262 0.225 0.262 0.220 0.288 15,294 0.2472 -15.25%
2008-10-21 0 0.590 0.550 0.590 - - 0 0 - 0.309 0.288 0.309 - - 0 - -1.67%
2008-10-20 0 0.600 - 0.600 - - 0 0 - 0.314 - 0.314 - - 0 - 0.00%
2008-10-17 0 0.600 0.500 0.600 - - 0 0 - 0.314 0.262 0.314 - - 0 - 0.00%
2008-10-16 0 0.600 0.450 0.600 0.600 0.600 500,000 300,000 0.6000 0.314 0.235 0.314 0.314 0.314 955,874 0.3138 0.00%
2008-10-15 0 0.600 0.600 0.610 0.590 0.600 738,000 442,300 0.5993 0.314 0.314 0.319 0.309 0.314 1,410,870 0.3135 0.00%
2008-10-14 0 0.600 0.600 0.620 0.600 0.640 304,000 182,560 0.6005 0.314 0.314 0.324 0.314 0.335 581,171 0.3141 0.00%
2008-10-13 0 0.600 0.600 0.650 0.580 0.670 1,052,000 630,040 0.5989 0.314 0.314 0.340 0.303 0.350 2,011,158 0.3133 3.45%
2008-10-10 0 0.580 0.510 0.580 - - 0 0 - 0.303 0.267 0.303 - - 0 - -3.33%
2008-10-09 0 0.600 0.600 0.650 0.570 0.600 742,000 433,400 0.5841 0.314 0.314 0.340 0.298 0.314 1,418,517 0.3055 -11.76%
2008-10-08 0 0.680 0.570 0.680 - - 0 0 - 0.356 0.298 0.356 - - 0 - 0.00%
2008-10-06 0 0.680 0.580 0.680 - - 0 0 - 0.356 0.303 0.356 - - 0 - 0.00%
2008-10-03 0 0.680 0.650 0.680 - - 0 0 - 0.356 0.340 0.356 - - 0 - -2.86%
2008-10-02 0 0.700 0.650 0.710 0.570 0.730 32,000 19,860 0.6206 0.366 0.340 0.371 0.298 0.382 61,176 0.3246 -10.26%
2008-09-30 0 0.780 0.730 0.790 - - 0 0 - 0.408 0.382 0.413 - - 0 - 0.00%
2008-09-29 0 0.780 - 0.980 - - 0 0 - 0.408 - 0.513 - - 0 - 0.00%
2008-09-26 0 0.780 0.600 0.790 0.780 0.780 20,000 15,600 0.7800 0.408 0.314 0.413 0.408 0.408 38,235 0.4080 4.00%
2008-09-25 0 0.750 - 0.770 - - 0 0 - 0.392 - 0.403 - - 0 - 0.00%
2008-09-24 0 0.750 - 0.770 0.750 0.770 500,000 381,500 0.7630 0.392 - 0.403 0.392 0.403 955,874 0.3991 0.00%
2008-09-23 0 0.750 0.700 0.750 0.750 0.750 1,650,000 1,237,500 0.7500 0.392 0.366 0.392 0.392 0.392 3,154,383 0.3923 -3.85%
2008-09-22 0 0.780 0.710 0.780 - - 0 0 - 0.408 0.371 0.408 - - 0 - -2.50%
2008-09-19 0 0.800 0.730 0.800 0.760 0.800 52,000 39,600 0.7615 0.418 0.382 0.418 0.398 0.418 99,411 0.3983 0.00%
2008-09-18 0 0.800 - 0.800 0.800 0.800 20,000 16,000 0.8000 0.418 - 0.418 0.418 0.418 38,235 0.4185 0.00%
2008-09-17 0 0.800 0.750 0.850 0.800 0.810 110,000 88,300 0.8027 0.418 0.392 0.445 0.418 0.424 210,292 0.4199 -5.88%
2008-09-16 0 0.850 0.780 0.850 0.850 0.860 592,000 503,800 0.8510 0.445 0.408 0.445 0.445 0.450 1,131,754 0.4451 0.00%
2008-09-12 0 0.850 0.850 0.990 - - 0 0 - 0.445 0.445 0.518 - - 0 - 0.00%
2008-09-11 0 0.850 0.850 0.900 0.850 0.850 386,000 328,100 0.8500 0.445 0.445 0.471 0.445 0.445 737,934 0.4446 -7.61%
2008-09-10 0 0.920 0.850 0.960 - - 0 0 - 0.481 0.445 0.502 - - 0 - 0.00%
2008-09-09 0 0.920 0.850 0.920 - - 0 0 - 0.481 0.445 0.481 - - 0 - 0.00%
2008-09-08 0 0.920 0.860 0.920 - - 0 0 - 0.481 0.450 0.481 - - 0 - 0.00%
2008-09-05 0 0.920 0.850 0.920 - - 0 0 - 0.481 0.445 0.481 - - 0 - 0.00%
2008-09-04 0 0.920 0.850 0.920 - - 0 0 - 0.481 0.445 0.481 - - 0 - -2.13%
2008-09-03 0 0.940 0.850 0.940 - - 100,000 90,700 0.9070 0.492 0.445 0.492 - - 191,175 0.4744 -3.09%
2008-09-02 0 0.970 0.850 0.970 0.850 1.010 162,000 139,700 0.8623 0.507 0.445 0.507 0.445 0.528 309,703 0.4511 8.99%
2008-09-01 0 0.890 0.860 0.910 - - 0 0 - 0.466 0.450 0.476 - - 0 - 0.00%
2008-08-29 0 0.890 0.870 0.890 0.890 0.890 100,000 89,000 0.8900 0.466 0.455 0.466 0.466 0.466 191,175 0.4655 0.00%
2008-08-28 0 0.890 0.860 0.930 - - 0 0 - 0.466 0.450 0.486 - - 0 - 0.00%
2008-08-27 0 0.890 0.860 0.910 - - 0 0 - 0.466 0.450 0.476 - - 0 - 0.00%
2008-08-26 0 0.890 - 0.920 0.890 0.900 376,000 334,880 0.8906 0.466 - 0.481 0.466 0.471 718,817 0.4659 -1.11%
2008-08-25 0 0.900 0.900 0.950 0.900 0.900 188,000 169,200 0.9000 0.471 0.471 0.497 0.471 0.471 359,408 0.4708 0.00%
2008-08-21 0 0.900 0.880 0.950 0.900 0.900 500,000 450,000 0.9000 0.471 0.460 0.497 0.471 0.471 955,874 0.4708 -1.10%
2008-08-20 0 0.910 0.910 0.920 0.900 0.920 536,000 492,400 0.9187 0.476 0.476 0.481 0.471 0.481 1,024,697 0.4805 -1.09%
2008-08-19 0 0.920 0.920 0.970 0.920 0.920 4,000 3,680 0.9200 0.481 0.481 0.507 0.481 0.481 7,647 0.4812 -2.13%
2008-08-18 0 0.940 0.860 0.960 - - 0 0 - 0.492 0.450 0.502 - - 0 - 0.00%
2008-08-15 0 0.940 0.900 0.960 0.940 0.950 550,000 517,200 0.9404 0.492 0.471 0.502 0.492 0.497 1,051,461 0.4919 -2.08%
2008-08-14 0 0.960 0.940 0.980 - - 10,000 9,400 0.9400 0.502 0.492 0.513 - - 19,117 0.4917 0.00%
2008-08-13 0 0.960 0.940 0.980 0.960 0.960 500,000 480,000 0.9600 0.502 0.492 0.513 0.502 0.502 955,874 0.5022 0.00%
2008-08-12 0 0.960 0.940 0.960 - - 0 0 - 0.502 0.492 0.502 - - 0 - 0.00%
2008-08-11 0 0.960 0.750 0.960 0.960 0.960 50,000 48,000 0.9600 0.502 0.392 0.502 0.502 0.502 95,587 0.5022 -2.04%
2008-08-08 0 0.980 0.960 0.980 0.980 0.980 60,000 58,800 0.9800 0.513 0.502 0.513 0.513 0.513 114,705 0.5126 0.00%
2008-08-07 0 0.980 0.960 0.980 0.980 0.980 1,060,000 1,038,800 0.9800 0.513 0.502 0.513 0.513 0.513 2,026,452 0.5126 0.00%
2008-08-05 0 0.980 0.960 0.980 0.970 0.980 506,000 493,880 0.9760 0.513 0.502 0.513 0.507 0.513 967,344 0.5106 0.00%
2008-08-04 0 0.980 0.950 0.990 0.980 0.980 150,000 147,000 0.9800 0.513 0.497 0.518 0.513 0.513 286,762 0.5126 0.00%
2008-08-01 0 0.980 0.950 0.980 0.980 0.980 100,000 98,000 0.9800 0.513 0.497 0.513 0.513 0.513 191,175 0.5126 -1.01%
2008-07-31 0 0.990 - 0.990 0.990 0.990 500,000 495,000 0.9900 0.518 - 0.518 0.518 0.518 955,874 0.5179 0.00%
2008-07-30 0 0.990 0.910 0.990 0.990 0.990 750,000 742,500 0.9900 0.518 0.476 0.518 0.518 0.518 1,433,810 0.5179 0.00%
2008-07-29 0 0.990 0.970 1.000 - - 0 0 - 0.518 0.507 0.523 - - 0 - 0.00%
2008-07-28 0 0.990 0.980 0.990 0.990 0.990 150,000 148,500 0.9900 0.518 0.513 0.518 0.518 0.518 286,762 0.5179 0.00%
2008-07-25 0 0.990 0.980 1.000 0.990 1.000 360,000 357,000 0.9917 0.518 0.513 0.523 0.518 0.523 688,229 0.5187 -1.00%
2008-07-24 0 1.000 0.970 1.000 1.000 1.000 1,008,000 1,008,000 1.0000 0.523 0.507 0.523 0.523 0.523 1,927,041 0.5231 0.00%
2008-07-23 0 1.000 0.980 1.010 1.000 1.010 400,000 403,340 1.0084 0.523 0.513 0.528 0.523 0.528 764,699 0.5274 -1.96%
2008-07-22 0 1.020 1.000 1.030 1.020 1.030 630,000 644,900 1.0237 0.534 0.523 0.539 0.534 0.539 1,204,401 0.5355 0.99%
2008-07-21 0 1.010 0.950 1.020 1.010 1.020 300,000 305,600 1.0187 0.528 0.497 0.534 0.528 0.534 573,524 0.5328 -0.98%
2008-07-18 0 1.020 1.010 1.030 1.020 1.020 300,000 306,000 1.0200 0.534 0.528 0.539 0.534 0.534 573,524 0.5335 0.00%
2008-07-17 0 1.020 1.010 1.020 0.980 1.020 506,000 514,720 1.0172 0.534 0.528 0.534 0.513 0.534 967,344 0.5321 0.99%
2008-07-16 0 1.010 0.980 1.010 - - 30,000 29,400 0.9800 0.528 0.513 0.528 - - 57,352 0.5126 0.00%
2008-07-15 0 1.010 1.000 1.010 1.010 1.010 70,000 70,700 1.0100 0.528 0.523 0.528 0.528 0.528 133,822 0.5283 -0.98%
2008-07-14 0 1.020 1.010 1.020 1.010 1.020 1,050,000 1,066,500 1.0157 0.534 0.528 0.534 0.528 0.534 2,007,335 0.5313 0.00%
2008-07-11 0 1.020 1.000 1.020 1.020 1.020 450,000 459,000 1.0200 0.534 0.523 0.534 0.534 0.534 860,286 0.5335 0.99%
2008-07-10 0 1.010 1.000 1.010 1.000 1.020 810,000 819,200 1.0114 0.528 0.523 0.528 0.523 0.534 1,548,515 0.5290 0.00%
2008-07-09 0 1.010 1.000 1.010 1.000 1.010 736,000 738,000 1.0027 0.528 0.523 0.528 0.523 0.528 1,407,046 0.5245 0.00%
2008-07-08 0 1.010 1.000 1.010 1.000 1.010 490,000 494,000 1.0082 0.528 0.523 0.528 0.523 0.528 936,756 0.5274 1.00%
2008-07-07 0 1.000 0.980 1.000 0.980 1.000 196,000 195,400 0.9969 0.523 0.513 0.523 0.513 0.523 374,702 0.5215 4.17%
2008-07-04 0 0.960 0.960 0.980 0.960 0.960 72,000 69,120 0.9600 0.502 0.502 0.513 0.502 0.502 137,646 0.5022 0.00%
2008-07-03 0 0.960 0.910 0.960 0.960 0.960 30,000 28,800 0.9600 0.502 0.476 0.502 0.502 0.502 57,352 0.5022 -2.04%
2008-07-02 0 0.980 0.960 0.980 0.930 0.980 814,000 793,560 0.9749 0.513 0.502 0.513 0.486 0.513 1,556,162 0.5099 0.00%
2008-06-30 0 0.980 0.960 0.980 0.980 1.000 912,000 902,400 0.9895 0.513 0.502 0.513 0.513 0.523 1,743,514 0.5176 0.00%
2008-06-27 0 0.980 0.970 0.990 0.980 0.990 240,000 236,300 0.9846 0.513 0.507 0.518 0.513 0.518 458,819 0.5150 1.03%
2008-06-26 0 0.970 0.970 1.000 - - 20,000 19,400 0.9700 0.507 0.507 0.523 - - 38,235 0.5074 0.00%
2008-06-25 0 0.970 0.960 1.010 0.960 0.970 350,000 339,000 0.9686 0.507 0.502 0.528 0.502 0.507 669,112 0.5066 -3.00%
2008-06-24 0 1.000 0.990 1.000 0.990 1.000 124,000 123,800 0.9984 0.523 0.518 0.523 0.518 0.523 237,057 0.5222 -0.99%
2008-06-23 0 1.010 1.010 1.040 0.980 1.000 58,000 57,800 0.9966 0.528 0.528 0.544 0.513 0.523 110,881 0.5213 2.02%
2008-06-20 0 0.990 0.990 1.040 0.960 1.000 728,000 708,420 0.9731 0.518 0.518 0.544 0.502 0.523 1,391,752 0.5090 -1.00%
2008-06-19 0 1.000 1.000 1.040 1.000 1.000 110,000 110,000 1.0000 0.523 0.523 0.544 0.523 0.523 210,292 0.5231 0.00%
2008-06-18 0 1.000 1.000 1.050 0.970 1.070 572,000 581,400 1.0164 0.523 0.523 0.549 0.507 0.560 1,093,519 0.5317 -7.41%
2008-06-17 0 1.080 1.020 1.190 - - 0 0 - 0.565 0.534 0.622 - - 0 - 0.00%
2008-06-16 0 1.080 1.010 1.280 1.080 1.080 50,000 54,000 1.0800 0.565 0.528 0.670 0.565 0.565 95,587 0.5649 0.00%
2008-06-13 0 1.080 1.050 1.200 - - 0 0 - 0.565 0.549 0.628 - - 0 - 0.00%
2008-06-12 0 1.080 1.030 1.110 1.080 1.090 200,000 216,900 1.0845 0.565 0.539 0.581 0.565 0.570 382,349 0.5673 -2.70%
2008-06-11 0 1.110 1.080 1.190 1.080 1.110 146,000 159,960 1.0956 0.581 0.565 0.622 0.565 0.581 279,115 0.5731 0.00%
2008-06-10 0 1.110 1.110 1.150 1.070 1.070 6,000 6,420 1.0700 0.581 0.581 0.602 0.560 0.560 11,470 0.5597 -3.48%
2008-06-06 0 1.150 1.110 1.190 1.150 1.150 250,000 287,500 1.1500 0.602 0.581 0.622 0.602 0.602 477,937 0.6015 0.00%
2008-06-05 0 1.150 1.110 1.160 - - 0 0 - 0.602 0.581 0.607 - - 0 - 0.00%
2008-06-04 0 1.150 1.120 1.190 - - 0 0 - 0.602 0.586 0.622 - - 0 - 0.00%
2008-06-03 0 1.150 1.120 1.170 1.150 1.180 634,000 735,560 1.1602 0.602 0.586 0.612 0.602 0.617 1,212,048 0.6069 0.00%
2008-06-02 0 1.150 1.130 1.180 1.130 1.150 150,000 171,500 1.1433 0.602 0.591 0.617 0.591 0.602 286,762 0.5981 -4.17%
2008-05-30 0 1.200 1.120 1.210 1.200 1.230 494,000 596,240 1.2070 0.628 0.586 0.633 0.628 0.643 944,403 0.6313 4.35%
2008-05-29 0 1.150 1.120 1.180 1.150 1.160 110,000 126,600 1.1509 0.602 0.586 0.617 0.602 0.607 210,292 0.6020 -3.36%
2008-05-28 0 1.190 1.150 1.200 1.180 1.200 1,646,000 1,955,260 1.1879 0.622 0.602 0.628 0.617 0.628 3,146,736 0.6214 3.48%
2008-05-27 0 1.150 1.060 1.150 1.130 1.150 140,000 160,340 1.1453 0.602 0.554 0.602 0.591 0.602 267,645 0.5991 7.48%
2008-05-26 0 1.070 1.050 1.100 1.050 1.100 290,000 309,700 1.0679 0.560 0.549 0.575 0.549 0.575 554,407 0.5586 -2.73%
2008-05-23 0 1.100 1.050 1.100 1.050 1.100 24,000 26,200 1.0917 0.575 0.549 0.575 0.549 0.575 45,882 0.5710 4.76%
2008-05-22 0 1.050 1.050 1.100 1.030 1.100 60,000 62,300 1.0383 0.549 0.549 0.575 0.539 0.575 114,705 0.5431 1.94%
2008-05-21 0 1.030 1.030 1.060 1.030 1.060 184,000 192,520 1.0463 0.539 0.539 0.554 0.539 0.554 351,762 0.5473 0.00%
2008-05-20 0 1.030 1.030 1.080 1.030 1.100 436,000 453,280 1.0396 0.539 0.539 0.565 0.539 0.575 833,522 0.5438 0.00%
2008-05-19 0 1.030 1.030 1.090 1.000 1.050 90,000 92,960 1.0329 0.539 0.539 0.570 0.523 0.549 172,057 0.5403 3.00%
2008-05-16 0 1.000 1.000 1.040 0.980 1.020 400,000 403,080 1.0077 0.523 0.523 0.544 0.513 0.534 764,699 0.5271 -1.38%
2008-05-15 0 1.050 1.040 1.050 1.060 1.060 220,000 233,200 1.0600 0.530 0.525 0.530 0.535 0.535 435,516 0.5355 0.00%
2008-05-14 0 1.050 1.050 1.070 1.010 1.080 794,000 823,480 1.0371 0.530 0.530 0.541 0.510 0.546 1,571,818 0.5239 -5.41%
2008-05-13 0 1.110 1.100 1.150 - - 0 0 - 0.561 0.556 0.581 - - 0 - 0.00%
2008-05-09 0 1.110 1.060 1.140 - - 0 0 - 0.561 0.535 0.576 - - 0 - 0.00%
2008-05-08 0 1.110 1.050 1.110 1.130 1.130 34,000 38,420 1.1300 0.561 0.530 0.561 0.571 0.571 67,307 0.5708 1.83%
2008-05-07 0 1.090 1.090 1.130 1.050 1.050 38,000 39,900 1.0500 0.551 0.551 0.571 0.530 0.530 75,226 0.5304 -4.39%
2008-05-06 0 1.140 1.090 1.140 1.120 1.180 310,000 353,320 1.1397 0.576 0.551 0.576 0.566 0.596 613,682 0.5757 0.00%
2008-05-05 0 1.140 1.120 1.150 1.120 1.180 294,000 336,280 1.1438 0.576 0.566 0.581 0.566 0.596 582,008 0.5778 0.00%
2008-05-02 0 1.140 1.100 1.140 1.120 1.140 110,000 125,360 1.1396 0.576 0.556 0.576 0.566 0.576 217,758 0.5757 5.56%
2008-04-30 0 1.080 1.080 1.100 1.080 1.080 12,000 12,960 1.0800 0.546 0.546 0.556 0.546 0.546 23,755 0.5456 0.00%
2008-04-29 0 1.080 1.070 1.080 1.060 1.080 58,000 62,240 1.0731 0.546 0.541 0.546 0.535 0.546 114,818 0.5421 2.86%
2008-04-28 0 1.050 1.050 1.100 1.050 1.080 36,000 38,100 1.0583 0.530 0.530 0.556 0.530 0.546 71,266 0.5346 -2.78%
2008-04-25 0 1.080 1.050 1.120 1.080 1.080 100,000 108,000 1.0800 0.546 0.530 0.566 0.546 0.546 197,962 0.5456 0.00%
2008-04-24 0 1.080 1.080 1.130 1.060 1.120 72,000 80,040 1.1117 0.546 0.546 0.571 0.535 0.566 142,533 0.5616 1.89%
2008-04-23 0 1.060 1.060 1.130 1.050 1.060 200,000 211,980 1.0599 0.535 0.535 0.571 0.530 0.535 395,924 0.5354 -6.19%
2008-04-22 0 1.130 1.070 1.130 1.060 1.130 80,000 84,940 1.0618 0.571 0.541 0.571 0.535 0.571 158,370 0.5363 6.60%
2008-04-21 0 1.060 1.060 1.100 1.060 1.070 154,000 163,720 1.0631 0.535 0.535 0.556 0.535 0.541 304,861 0.5370 0.00%
2008-04-18 0 1.060 1.060 1.140 1.060 1.080 136,000 146,160 1.0747 0.535 0.535 0.576 0.535 0.546 269,228 0.5429 -7.83%
2008-04-17 0 1.150 1.070 1.150 1.150 1.150 2,000 2,300 1.1500 0.581 0.541 0.581 0.581 0.581 3,959 0.5809 0.00%
2008-04-16 0 1.150 1.060 1.150 - - 0 0 - 0.581 0.535 0.581 - - 0 - 0.00%
2008-04-15 0 1.150 1.060 1.170 1.150 1.170 50,000 58,100 1.1620 0.581 0.535 0.591 0.581 0.591 98,981 0.5870 -2.54%
2008-04-14 0 1.180 1.030 1.180 - - 0 0 - 0.596 0.520 0.596 - - 0 - 0.00%
2008-04-11 0 1.180 1.060 1.180 1.180 1.180 10,000 11,800 1.1800 0.596 0.535 0.596 0.596 0.596 19,796 0.5961 0.00%
2008-04-10 0 1.180 1.080 1.180 1.180 1.180 70,000 82,600 1.1800 0.596 0.546 0.596 0.596 0.596 138,573 0.5961 0.00%
2008-04-09 0 1.180 1.080 1.200 - - 0 0 - 0.596 0.546 0.606 - - 0 - 0.00%
2008-04-08 0 1.180 1.060 1.260 1.150 1.180 200,000 235,100 1.1755 0.596 0.535 0.636 0.581 0.596 395,924 0.5938 0.00%
2008-04-07 0 1.180 1.180 1.350 - - 0 0 - 0.596 0.596 0.682 - - 0 - 0.00%
2008-04-03 0 1.180 1.180 1.230 - - 0 0 - 0.596 0.596 0.621 - - 0 - 3.51%
2008-04-02 0 1.140 1.040 1.140 1.140 1.180 182,000 213,660 1.1740 0.576 0.525 0.576 0.576 0.596 360,291 0.5930 0.00%
2008-04-01 0 1.140 1.080 1.140 1.080 1.140 114,000 125,800 1.1035 0.576 0.546 0.576 0.546 0.576 225,677 0.5574 -22.45%
2008-03-31 0 1.470 1.000 1.470 1.000 1.470 104,000 121,500 1.1683 0.743 0.505 0.743 0.505 0.743 205,880 0.5901 47.00%
2008-03-28 0 1.000 1.000 1.090 0.980 0.980 74,000 72,520 0.9800 0.505 0.505 0.551 0.495 0.495 146,492 0.4950 0.00%
2008-03-27 0 1.000 1.000 1.150 0.990 1.020 92,000 93,780 1.0193 0.505 0.505 0.581 0.500 0.515 182,125 0.5149 -4.76%
2008-03-26 0 1.050 0.980 1.100 1.050 1.100 10,000 10,600 1.0600 0.530 0.495 0.556 0.530 0.556 19,796 0.5355 10.53%
2008-03-25 0 0.950 0.950 1.150 0.890 0.950 150,000 137,300 0.9153 0.480 0.480 0.581 0.450 0.480 296,943 0.4624 3.26%
2008-03-20 0 0.920 0.900 0.930 0.900 0.930 428,000 396,700 0.9269 0.465 0.455 0.470 0.455 0.470 847,277 0.4682 -4.17%
2008-03-19 0 0.960 0.960 0.990 0.960 1.000 136,000 133,100 0.9787 0.485 0.485 0.500 0.485 0.505 269,228 0.4944 1.05%
2008-03-18 0 0.950 0.940 0.980 0.950 1.010 366,000 356,660 0.9745 0.480 0.475 0.495 0.480 0.510 724,541 0.4923 -9.52%
2008-03-17 0 1.050 0.990 1.050 0.970 1.050 322,000 320,780 0.9962 0.530 0.500 0.530 0.490 0.530 637,438 0.5032 -0.94%
2008-03-14 0 1.060 1.060 1.080 1.060 1.060 140,000 148,400 1.0600 0.535 0.535 0.546 0.535 0.535 277,147 0.5355 0.00%
2008-03-13 0 1.060 1.040 1.090 1.060 1.090 78,000 83,520 1.0708 0.535 0.525 0.551 0.535 0.551 154,410 0.5409 0.00%
2008-03-12 0 1.060 1.060 1.100 1.060 1.060 14,000 14,840 1.0600 0.535 0.535 0.556 0.535 0.535 27,715 0.5355 0.00%
2008-03-11 0 1.060 1.050 1.100 1.050 1.070 200,000 212,260 1.0613 0.535 0.530 0.556 0.530 0.541 395,924 0.5361 -0.93%
2008-03-10 0 1.070 1.060 1.090 1.040 1.280 538,000 583,340 1.0843 0.541 0.535 0.551 0.525 0.647 1,065,036 0.5477 -10.08%
2008-03-07 0 1.190 1.180 1.200 1.080 1.200 252,000 287,220 1.1398 0.601 0.596 0.606 0.546 0.606 498,864 0.5757 -4.03%
2008-03-06 0 1.240 1.200 1.240 1.090 1.240 420,000 488,920 1.1641 0.626 0.606 0.626 0.551 0.626 831,440 0.5880 13.76%
2008-03-05 0 1.090 1.080 1.090 1.060 1.100 200,000 213,280 1.0664 0.551 0.546 0.551 0.535 0.556 395,924 0.5387 -2.68%
2008-03-04 0 1.120 1.090 1.120 1.090 1.120 1,086,000 1,210,360 1.1145 0.566 0.551 0.566 0.551 0.566 2,149,867 0.5630 0.90%
2008-03-03 0 1.110 1.110 1.140 1.080 1.120 268,000 298,420 1.1135 0.561 0.561 0.576 0.546 0.566 530,538 0.5625 -3.48%
2008-02-29 0 1.150 1.080 1.150 1.170 1.170 24,000 28,080 1.1700 0.581 0.546 0.581 0.591 0.591 47,511 0.5910 0.88%
2008-02-28 0 1.140 1.090 1.140 1.060 1.160 18,000 20,080 1.1156 0.576 0.551 0.576 0.535 0.586 35,633 0.5635 5.56%
2008-02-27 0 1.080 1.080 1.160 1.060 1.090 40,000 43,000 1.0750 0.546 0.546 0.586 0.535 0.551 79,185 0.5430 -2.70%
2008-02-26 0 1.110 1.060 1.170 1.110 1.110 170,000 188,700 1.1100 0.561 0.535 0.591 0.561 0.561 336,535 0.5607 -0.89%
2008-02-25 0 1.120 1.120 1.210 1.100 1.140 54,000 59,560 1.1030 0.566 0.566 0.611 0.556 0.576 106,899 0.5572 0.90%
2008-02-22 0 1.110 1.110 1.200 1.110 1.110 20,000 22,200 1.1100 0.561 0.561 0.606 0.561 0.561 39,592 0.5607 -1.77%
2008-02-21 0 1.130 1.130 1.200 1.130 1.140 40,000 45,300 1.1325 0.571 0.571 0.606 0.571 0.576 79,185 0.5721 0.00%
2008-02-20 0 1.130 1.120 1.150 - - 0 0 - 0.571 0.566 0.581 - - 0 - 0.00%
2008-02-19 0 1.130 1.130 1.170 1.120 1.150 120,000 135,000 1.1250 0.571 0.571 0.591 0.566 0.581 237,554 0.5683 -5.83%
2008-02-18 0 1.200 1.110 1.220 - - 0 0 - 0.606 0.561 0.616 - - 0 - 0.00%
2008-02-15 0 1.200 1.120 1.200 1.200 1.200 150,000 180,000 1.2000 0.606 0.566 0.606 0.606 0.606 296,943 0.6062 4.35%
2008-02-14 0 1.150 1.150 1.220 1.150 1.150 2,000 2,300 1.1500 0.581 0.581 0.616 0.581 0.581 3,959 0.5809 -5.74%
2008-02-13 0 1.220 1.180 1.240 1.200 1.300 56,000 67,640 1.2079 0.616 0.596 0.626 0.606 0.657 110,859 0.6101 1.67%
2008-02-12 0 1.200 1.200 1.400 1.050 1.200 124,000 144,780 1.1676 0.606 0.606 0.707 0.530 0.606 245,473 0.5898 9.09%
2008-02-11 0 1.100 1.050 1.130 - - 0 0 - 0.556 0.530 0.571 - - 0 - 0.00%
2008-02-06 0 1.100 1.000 1.140 - - 0 0 - 0.556 0.505 0.576 - - 0 - 0.00%
2008-02-05 0 1.100 1.060 1.140 1.100 1.100 18,000 19,800 1.1000 0.556 0.535 0.576 0.556 0.556 35,633 0.5557 0.92%
2008-02-04 0 1.090 1.090 1.130 1.080 1.150 566,000 628,320 1.1101 0.551 0.551 0.571 0.546 0.581 1,120,465 0.5608 -5.22%
2008-02-01 0 1.150 1.090 1.200 - - 0 0 - 0.581 0.551 0.606 - - 0 - 0.00%
2008-01-31 0 1.150 1.110 1.200 1.150 1.150 20,000 23,000 1.1500 0.581 0.561 0.606 0.581 0.581 39,592 0.5809 -0.86%
2008-01-30 0 1.160 1.160 1.200 1.150 1.170 104,000 120,920 1.1627 0.586 0.586 0.606 0.581 0.591 205,880 0.5873 -5.69%
2008-01-29 0 1.230 1.150 1.230 - - 0 0 - 0.621 0.581 0.621 - - 0 - -0.81%
2008-01-28 0 1.240 1.160 1.240 1.150 1.240 414,000 481,860 1.1639 0.626 0.586 0.626 0.581 0.626 819,563 0.5879 3.33%
2008-01-25 0 1.200 1.200 1.220 1.200 1.200 60,000 72,000 1.2000 0.606 0.606 0.616 0.606 0.606 118,777 0.6062 1.69%
2008-01-24 0 1.180 1.120 1.180 1.110 1.180 432,000 483,900 1.1201 0.596 0.566 0.596 0.561 0.596 855,196 0.5658 5.36%
2008-01-23 0 1.120 1.050 1.120 1.150 1.160 240,000 277,000 1.1542 0.566 0.530 0.566 0.581 0.586 475,109 0.5830 2.75%
2008-01-22 0 1.090 1.090 1.150 1.050 1.080 254,000 269,720 1.0619 0.551 0.551 0.581 0.530 0.546 502,823 0.5364 -9.17%
2008-01-21 0 1.200 1.150 1.200 1.150 1.200 324,000 379,400 1.1710 0.606 0.581 0.606 0.581 0.606 641,397 0.5915 -4.00%
2008-01-18 0 1.250 1.200 1.250 1.150 1.270 120,000 148,040 1.2337 0.631 0.606 0.631 0.581 0.642 237,554 0.6232 1.63%
2008-01-17 0 1.230 1.210 1.250 1.200 1.250 100,000 120,900 1.2090 0.621 0.611 0.631 0.606 0.631 197,962 0.6107 2.50%
2008-01-16 0 1.200 1.200 1.280 1.200 1.220 232,000 280,420 1.2087 0.606 0.606 0.647 0.606 0.616 459,272 0.6106 -4.00%
2008-01-15 0 1.250 1.250 1.340 1.250 1.300 206,000 258,500 1.2549 0.631 0.631 0.677 0.631 0.657 407,802 0.6339 -3.85%
2008-01-14 0 1.300 1.200 1.340 1.300 1.330 380,000 499,380 1.3142 0.657 0.606 0.677 0.657 0.672 752,256 0.6638 0.00%
2008-01-11 0 1.300 1.250 1.300 1.200 1.300 536,000 691,240 1.2896 0.657 0.631 0.657 0.606 0.657 1,061,076 0.6515 0.00%
2008-01-10 0 1.300 1.270 1.380 1.300 1.300 20,000 26,000 1.3000 0.657 0.642 0.697 0.657 0.657 39,592 0.6567 0.00%
2008-01-09 0 1.300 1.270 1.300 1.320 1.350 230,000 309,900 1.3474 0.657 0.642 0.657 0.667 0.682 455,313 0.6806 -4.41%
2008-01-08 0 1.360 1.300 1.360 - - 0 0 - 0.687 0.657 0.687 - - 0 - -1.45%
2008-01-07 0 1.380 1.200 1.420 1.380 1.380 42,000 57,960 1.3800 0.697 0.606 0.717 0.697 0.697 83,144 0.6971 0.00%
2008-01-04 0 1.380 1.300 1.380 1.380 1.380 378,000 521,640 1.3800 0.697 0.657 0.697 0.697 0.697 748,296 0.6971 8.66%
2008-01-03 0 1.270 1.260 1.380 1.250 1.270 34,000 42,580 1.2524 0.642 0.636 0.697 0.631 0.642 67,307 0.6326 -7.97%
2008-01-02 0 1.380 1.340 1.380 1.340 1.400 1,164,000 1,599,360 1.3740 0.697 0.677 0.697 0.677 0.707 2,304,278 0.6941 7.81%
2007-12-31 0 1.280 1.200 1.280 1.270 1.300 170,000 217,180 1.2775 0.647 0.606 0.647 0.642 0.657 336,535 0.6453 1.59%
2007-12-28 0 1.260 1.230 1.260 1.220 1.260 218,000 267,180 1.2256 0.636 0.621 0.636 0.616 0.636 431,557 0.6191 2.44%
2007-12-27 0 1.230 1.190 1.230 1.160 1.230 448,000 544,720 1.2159 0.621 0.601 0.621 0.586 0.621 886,870 0.6142 0.00%
2007-12-24 0 1.230 1.180 1.250 - - 0 0 - 0.621 0.596 0.631 - - 0 - 0.00%
2007-12-21 0 1.230 1.190 1.230 1.180 1.240 52,000 62,560 1.2031 0.621 0.601 0.621 0.596 0.626 102,940 0.6077 -0.81%
2007-12-20 0 1.240 1.190 1.240 1.190 1.240 74,000 91,660 1.2386 0.626 0.601 0.626 0.601 0.626 146,492 0.6257 3.33%
2007-12-19 0 1.200 1.190 1.200 1.150 1.200 68,000 79,680 1.1718 0.606 0.601 0.606 0.581 0.606 134,614 0.5919 -0.83%
2007-12-18 0 1.210 1.200 1.210 1.200 1.220 200,000 242,000 1.2100 0.611 0.606 0.611 0.606 0.616 395,924 0.6112 0.83%
2007-12-17 0 1.200 1.200 1.270 1.200 1.230 344,000 419,880 1.2206 0.606 0.606 0.642 0.606 0.621 680,989 0.6166 -2.44%
2007-12-14 0 1.230 1.170 1.230 1.150 1.230 886,000 1,065,700 1.2028 0.621 0.591 0.621 0.581 0.621 1,753,943 0.6076 2.50%
2007-12-13 0 1.200 1.190 1.200 1.200 1.220 1,242,000 1,500,500 1.2081 0.606 0.601 0.606 0.606 0.616 2,458,688 0.6103 0.00%
2007-12-12 0 1.200 1.160 1.200 1.200 1.200 20,000 24,000 1.2000 0.606 0.586 0.606 0.606 0.606 39,592 0.6062 0.00%
2007-12-11 0 1.200 1.160 1.220 1.160 1.240 286,000 344,720 1.2053 0.606 0.586 0.616 0.586 0.626 566,171 0.6089 0.00%
2007-12-10 0 1.200 1.170 1.200 1.180 1.220 1,550,000 1,855,000 1.1968 0.606 0.591 0.606 0.596 0.616 3,068,411 0.6045 0.00%
2007-12-07 0 1.200 1.180 1.250 1.180 1.450 380,000 471,440 1.2406 0.606 0.596 0.631 0.596 0.732 752,256 0.6267 1.69%
2007-12-06 0 1.180 1.160 1.180 1.180 1.220 288,000 345,180 1.1985 0.596 0.586 0.596 0.596 0.616 570,131 0.6054 -3.28%
2007-12-05 0 1.220 1.190 1.220 1.180 1.250 686,000 842,440 1.2280 0.616 0.601 0.616 0.596 0.631 1,358,019 0.6203 -0.81%
2007-12-04 0 1.230 1.200 1.230 1.000 1.280 1,158,000 1,279,400 1.1048 0.621 0.606 0.621 0.505 0.647 2,292,400 0.5581 6.03%
2007-12-03 0 1.160 1.010 1.190 1.160 1.250 1,376,000 1,701,220 1.2364 0.586 0.510 0.601 0.586 0.631 2,723,957 0.6245 -6.45%
2007-11-30 0 1.240 1.230 1.250 1.240 1.260 924,000 1,153,500 1.2484 0.626 0.621 0.631 0.626 0.636 1,829,169 0.6306 -1.59%
2007-11-29 0 1.260 1.250 1.270 1.250 1.990 1,422,000 1,869,700 1.3148 0.636 0.631 0.642 0.631 1.005 2,815,020 0.6642 1.61%
2007-11-28 1 - - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2007-11-23 0 1.240 1.220 1.240 1.240 1.260 180,000 225,000 1.2500 0.626 0.616 0.626 0.626 0.636 356,332 0.6314 -3.12%
2007-11-22 0 1.280 1.260 1.280 1.270 1.290 314,000 403,220 1.2841 0.647 0.636 0.647 0.642 0.652 621,601 0.6487 -0.78%
2007-11-21 0 1.290 1.280 1.290 1.270 1.290 270,000 346,960 1.2850 0.652 0.647 0.652 0.642 0.652 534,497 0.6491 0.78%
2007-11-20 0 1.280 1.270 1.280 1.240 1.290 318,000 407,620 1.2818 0.647 0.642 0.647 0.626 0.652 629,519 0.6475 -1.54%
2007-11-19 0 1.300 1.230 1.300 1.300 1.300 120,000 156,000 1.3000 0.657 0.621 0.657 0.657 0.657 237,554 0.6567 0.78%
2007-11-16 0 1.290 1.260 1.300 1.240 1.350 152,000 192,600 1.2671 0.652 0.636 0.657 0.626 0.682 300,902 0.6401 -5.84%
2007-11-15 0 1.370 1.350 1.370 1.380 1.380 100,000 138,000 1.3800 0.692 0.682 0.692 0.697 0.697 197,962 0.6971 -0.72%
2007-11-14 0 1.380 1.360 1.400 1.350 1.430 2,510,000 3,465,320 1.3806 0.697 0.687 0.707 0.682 0.722 4,968,846 0.6974 -3.50%
2007-11-13 0 1.430 1.400 1.450 1.430 1.470 538,000 786,060 1.4611 0.722 0.707 0.732 0.722 0.743 1,065,036 0.7381 -2.72%
2007-11-12 0 1.470 1.470 1.500 1.470 1.530 542,000 806,460 1.4879 0.743 0.743 0.758 0.743 0.773 1,072,954 0.7516 -5.77%
2007-11-09 0 1.560 1.530 1.560 1.550 1.580 504,000 790,080 1.5676 0.788 0.773 0.788 0.783 0.798 997,728 0.7919 0.00%
2007-11-08 0 1.560 1.560 1.580 1.550 1.590 890,000 1,403,160 1.5766 0.788 0.788 0.798 0.783 0.803 1,761,862 0.7964 0.65%
2007-11-07 0 1.550 1.520 1.550 1.550 1.560 356,000 553,880 1.5558 0.783 0.768 0.783 0.783 0.788 704,745 0.7859 1.31%
2007-11-06 0 1.530 1.500 1.540 1.500 1.540 350,000 535,800 1.5309 0.773 0.758 0.778 0.758 0.778 692,867 0.7733 2.68%
2007-11-05 0 1.490 1.490 1.510 1.490 1.520 372,000 562,860 1.5131 0.753 0.753 0.763 0.753 0.768 736,419 0.7643 -1.97%
2007-11-02 0 1.520 1.490 1.520 1.480 1.550 1,830,000 2,764,520 1.5107 0.768 0.753 0.768 0.748 0.783 3,622,705 0.7631 2.70%
2007-11-01 0 1.480 1.450 1.480 1.420 1.480 172,000 253,060 1.4713 0.748 0.732 0.748 0.717 0.748 340,495 0.7432 -1.33%
2007-10-31 0 1.500 1.480 1.500 1.500 1.500 470,000 705,000 1.5000 0.758 0.748 0.758 0.758 0.758 930,421 0.7577 -0.66%
2007-10-30 0 1.510 1.510 1.530 1.500 1.550 906,000 1,360,440 1.5016 0.763 0.763 0.773 0.758 0.783 1,793,536 0.7585 1.34%
2007-10-29 0 1.490 1.460 1.490 1.440 1.490 450,000 659,740 1.4661 0.753 0.738 0.753 0.727 0.753 890,829 0.7406 3.47%
2007-10-26 0 1.440 1.420 1.440 1.420 1.440 58,000 83,440 1.4386 0.727 0.717 0.727 0.717 0.727 114,818 0.7267 0.00%
2007-10-25 0 1.440 1.420 1.440 1.380 1.440 198,000 282,840 1.4285 0.727 0.717 0.727 0.697 0.727 391,965 0.7216 -0.69%
2007-10-24 0 1.450 1.400 1.460 1.430 1.450 262,000 378,280 1.4438 0.732 0.707 0.738 0.722 0.732 518,660 0.7293 0.69%
2007-10-23 0 1.440 1.390 1.450 1.380 1.440 316,000 446,780 1.4139 0.727 0.702 0.732 0.697 0.727 625,560 0.7142 4.35%
2007-10-22 0 1.380 1.360 1.380 1.360 1.380 226,000 310,640 1.3745 0.697 0.687 0.697 0.687 0.697 447,394 0.6943 0.00%
2007-10-18 0 1.380 1.360 1.380 1.350 1.380 320,000 436,980 1.3656 0.697 0.687 0.697 0.682 0.697 633,478 0.6898 2.22%
2007-10-17 0 1.350 1.330 1.350 1.310 1.410 2,454,000 3,403,140 1.3868 0.682 0.672 0.682 0.662 0.712 4,857,987 0.7005 -6.90%
2007-10-16 0 1.450 1.420 1.470 1.450 1.500 310,000 451,100 1.4552 0.732 0.717 0.743 0.732 0.758 613,682 0.7351 -3.33%
2007-10-15 0 1.500 1.430 1.500 1.460 1.500 1,430,000 2,137,500 1.4948 0.758 0.722 0.758 0.738 0.758 2,830,857 0.7551 0.00%
2007-10-12 0 1.500 1.470 1.500 1.460 1.500 190,000 283,800 1.4937 0.758 0.743 0.758 0.738 0.758 376,128 0.7545 -1.32%
2007-10-11 0 1.520 1.520 1.550 1.510 1.510 8,000 12,080 1.5100 0.768 0.768 0.783 0.763 0.763 15,837 0.7628 1.33%
2007-10-10 0 1.500 1.450 1.500 1.460 1.560 1,066,000 1,615,240 1.5152 0.758 0.732 0.758 0.738 0.788 2,110,275 0.7654 0.00%
2007-10-09 0 1.500 1.490 1.500 1.480 1.600 320,000 484,000 1.5125 0.758 0.753 0.758 0.748 0.808 633,478 0.7640 1.35%
2007-10-08 0 1.480 1.470 1.580 1.480 1.500 502,000 743,200 1.4805 0.748 0.743 0.798 0.748 0.758 993,769 0.7479 0.00%
2007-10-05 0 1.480 1.470 1.520 1.480 1.560 762,000 1,147,820 1.5063 0.748 0.743 0.768 0.748 0.788 1,508,470 0.7609 -3.90%
2007-10-04 0 1.540 1.540 1.600 1.530 1.570 286,000 444,600 1.5545 0.778 0.778 0.808 0.773 0.793 566,171 0.7853 -1.91%
2007-10-03 0 1.570 1.540 1.650 1.570 1.670 528,000 855,560 1.6204 0.793 0.778 0.833 0.793 0.844 1,045,239 0.8185 -5.99%
2007-10-02 0 1.670 1.670 1.690 1.620 1.680 346,000 577,840 1.6701 0.844 0.844 0.854 0.818 0.849 684,949 0.8436 4.37%
2007-09-28 0 1.600 1.550 1.600 1.550 1.600 194,000 302,540 1.5595 0.808 0.783 0.808 0.783 0.808 384,046 0.7878 5.26%
2007-09-27 0 1.520 1.500 1.590 1.500 1.520 82,000 123,040 1.5005 0.768 0.758 0.803 0.758 0.768 162,329 0.7580 1.33%
2007-09-25 0 1.500 1.460 1.500 1.430 1.500 132,000 195,540 1.4814 0.758 0.738 0.758 0.722 0.758 261,310 0.7483 2.74%
2007-09-24 0 1.460 1.450 1.460 1.450 1.520 688,000 1,015,480 1.4760 0.738 0.732 0.738 0.732 0.768 1,361,979 0.7456 -2.67%
2007-09-21 0 1.500 1.470 1.570 1.500 1.600 1,692,000 2,549,740 1.5069 0.758 0.743 0.793 0.758 0.808 3,349,517 0.7612 -6.25%
2007-09-20 0 1.600 1.540 1.610 1.520 1.600 1,116,000 1,731,160 1.5512 0.808 0.778 0.813 0.768 0.808 2,209,256 0.7836 0.63%
2007-09-19 0 1.590 1.590 1.600 1.570 1.620 398,000 632,960 1.5904 0.803 0.803 0.808 0.793 0.818 787,889 0.8034 -1.24%
2007-09-18 0 1.610 1.580 1.610 1.570 1.620 140,000 222,400 1.5886 0.813 0.798 0.813 0.793 0.818 277,147 0.8025 0.62%
2007-09-17 0 1.600 1.600 1.620 1.590 1.600 188,000 300,300 1.5973 0.808 0.808 0.818 0.803 0.808 372,169 0.8069 -3.61%
2007-09-14 0 1.660 1.620 1.660 1.610 1.660 278,000 453,880 1.6327 0.839 0.818 0.839 0.813 0.839 550,334 0.8247 1.84%
2007-09-13 0 1.630 1.600 1.630 1.600 1.630 62,000 100,320 1.6181 0.823 0.808 0.823 0.808 0.823 122,736 0.8174 -1.21%
2007-09-12 0 1.650 1.600 1.650 1.660 1.660 10,000 16,600 1.6600 0.833 0.808 0.833 0.839 0.839 19,796 0.8385 1.23%
2007-09-11 0 1.630 1.630 1.680 1.620 1.680 152,000 246,520 1.6218 0.823 0.823 0.849 0.818 0.849 300,902 0.8193 0.62%
2007-09-10 0 1.620 1.610 1.630 1.580 1.640 652,000 1,044,680 1.6023 0.818 0.813 0.823 0.798 0.828 1,290,712 0.8094 -2.99%
2007-09-07 0 1.670 1.610 1.680 1.620 1.760 1,274,000 2,148,300 1.6863 0.844 0.813 0.849 0.818 0.889 2,522,036 0.8518 -0.60%
2007-09-06 0 1.680 1.630 1.680 1.580 1.680 708,000 1,141,400 1.6121 0.849 0.823 0.849 0.798 0.849 1,401,571 0.8144 1.20%
2007-09-05 0 1.660 1.660 1.690 1.610 1.700 558,000 921,200 1.6509 0.839 0.839 0.854 0.813 0.859 1,104,628 0.8339 -2.35%
2007-09-04 0 1.700 1.700 1.720 1.660 1.740 86,000 143,760 1.6716 0.859 0.859 0.869 0.839 0.879 170,247 0.8444 -1.73%
2007-09-03 0 1.730 1.730 1.740 1.660 1.700 302,000 508,060 1.6823 0.874 0.874 0.879 0.839 0.859 597,845 0.8498 -1.70%
2007-08-31 0 1.760 1.690 1.780 1.760 1.820 164,000 293,240 1.7880 0.889 0.854 0.899 0.889 0.919 324,658 0.9032 -0.56%
2007-08-30 0 1.770 1.750 1.770 1.630 1.780 842,000 1,423,920 1.6911 0.894 0.884 0.894 0.823 0.899 1,666,840 0.8543 12.03%
2007-08-29 0 1.580 1.520 1.580 1.500 1.600 526,000 801,060 1.5229 0.798 0.768 0.798 0.758 0.808 1,041,280 0.7693 1.28%
2007-08-28 0 1.560 1.560 1.590 1.530 1.620 340,000 533,280 1.5685 0.788 0.788 0.803 0.773 0.818 673,071 0.7923 -3.70%
2007-08-27 0 1.620 1.600 1.660 1.570 1.660 844,000 1,350,400 1.6000 0.818 0.808 0.839 0.793 0.839 1,670,799 0.8082 -3.57%
2007-08-24 0 1.680 1.580 1.680 1.560 1.680 626,000 1,000,380 1.5981 0.849 0.798 0.849 0.788 0.849 1,239,242 0.8073 5.00%
2007-08-23 0 1.600 1.600 1.690 1.550 1.700 674,000 1,097,400 1.6282 0.808 0.808 0.854 0.783 0.859 1,334,264 0.8225 1.27%
2007-08-22 0 1.580 1.570 1.660 1.560 1.620 672,000 1,059,620 1.5768 0.798 0.793 0.839 0.788 0.818 1,330,305 0.7965 1.94%
2007-08-21 0 1.550 1.550 1.610 1.550 1.680 506,000 826,540 1.6335 0.783 0.783 0.813 0.783 0.849 1,001,688 0.8251 -4.32%
2007-08-20 0 1.620 1.550 1.670 1.500 1.720 886,000 1,425,980 1.6095 0.818 0.783 0.844 0.758 0.869 1,753,943 0.8130 3.85%
2007-08-17 0 1.560 1.560 1.580 1.380 1.600 1,126,000 1,645,420 1.4613 0.788 0.788 0.798 0.697 0.808 2,229,052 0.7382 -2.50%
2007-08-16 0 1.600 1.590 1.600 1.580 1.810 2,792,000 4,583,220 1.6416 0.808 0.803 0.808 0.798 0.914 5,527,099 0.8292 -13.98%
2007-08-15 0 1.860 1.860 1.880 1.860 1.990 2,647,119 5,205,707 1.9666 0.940 0.940 0.950 0.940 1.005 5,240,290 0.9934 -6.53%
2007-08-14 0 1.990 1.990 2.010 1.960 2.010 694,000 1,377,260 1.9845 1.005 1.005 1.015 0.990 1.015 1,373,856 1.0025 2.05%
2007-08-13 0 1.950 1.850 1.950 1.950 2.000 688,000 1,370,100 1.9914 0.985 0.935 0.985 0.985 1.010 1,361,979 1.0060 0.00%
2007-08-10 0 1.950 1.910 1.950 1.880 1.960 54,000 105,420 1.9522 0.985 0.965 0.985 0.950 0.990 106,899 0.9862 -0.51%
2007-08-09 0 1.960 1.960 1.970 1.940 2.070 264,000 516,240 1.9555 0.990 0.990 0.995 0.980 1.046 522,620 0.9878 0.00%
2007-08-08 0 1.960 1.960 2.020 1.800 2.000 784,000 1,523,760 1.9436 0.990 0.990 1.020 0.909 1.010 1,552,022 0.9818 0.51%
2007-08-07 0 1.950 1.920 1.980 1.950 2.180 1,498,000 3,070,100 2.0495 0.985 0.970 1.000 0.985 1.101 2,965,471 1.0353 -5.80%
2007-08-06 0 2.070 2.060 2.070 1.950 2.180 2,148,000 4,374,320 2.0365 1.046 1.041 1.046 0.985 1.101 4,252,224 1.0287 -5.05%
2007-08-03 0 2.180 2.180 2.190 1.800 2.180 9,740,000 18,152,460 1.8637 1.101 1.101 1.106 0.909 1.101 19,281,499 0.9414 21.11%
2007-08-02 0 1.800 1.790 1.810 1.780 1.900 786,000 1,422,420 1.8097 0.909 0.904 0.914 0.899 0.960 1,555,981 0.9142 0.00%
2007-08-01 0 1.800 1.750 1.800 1.790 1.940 41,560,000 66,947,300 1.6109 0.909 0.884 0.909 0.904 0.980 82,273,007 0.8137 -4.76%
2007-07-31 0 1.890 1.820 1.890 1.780 1.890 760,000 1,415,500 1.8625 0.955 0.919 0.955 0.899 0.955 1,504,511 0.9408 3.85%
2007-07-30 0 1.820 1.770 1.820 1.700 1.820 396,000 702,020 1.7728 0.919 0.894 0.919 0.859 0.919 783,930 0.8955 2.25%
2007-07-27 0 1.780 1.770 1.790 1.730 1.830 904,000 1,592,800 1.7619 0.899 0.894 0.904 0.874 0.924 1,789,576 0.8900 -2.73%
2007-07-26 0 1.830 1.810 1.850 1.800 1.860 1,092,000 2,011,660 1.8422 0.924 0.914 0.935 0.909 0.940 2,161,745 0.9306 3.39%
2007-07-25 0 1.770 1.750 1.780 1.730 1.780 672,000 1,187,940 1.7678 0.894 0.884 0.899 0.874 0.899 1,330,305 0.8930 1.14%
2007-07-24 0 1.750 1.750 1.780 1.700 1.800 484,000 847,000 1.7500 0.884 0.884 0.899 0.859 0.909 958,136 0.8840 2.94%
2007-07-23 0 1.700 1.660 1.700 1.700 1.720 130,000 222,600 1.7123 0.859 0.839 0.859 0.859 0.869 257,351 0.8650 0.00%
2007-07-20 0 1.700 1.700 1.760 1.700 1.750 938,000 1,629,540 1.7372 0.859 0.859 0.889 0.859 0.884 1,856,884 0.8776 -1.16%
2007-07-19 0 1.720 1.590 1.720 1.690 1.720 74,000 121,400 1.6405 0.869 0.803 0.869 0.854 0.869 146,492 0.8287 1.78%
2007-07-18 0 1.690 1.640 1.690 1.640 1.690 106,000 174,340 1.6447 0.854 0.828 0.854 0.828 0.854 209,840 0.8308 0.60%
2007-07-17 0 1.680 1.660 1.690 1.650 1.680 812,000 1,361,740 1.6770 0.849 0.839 0.854 0.833 0.849 1,607,451 0.8471 -0.59%
2007-07-16 0 1.690 1.690 1.700 1.610 1.730 2,286,000 3,792,600 1.6591 0.854 0.854 0.859 0.813 0.874 4,525,411 0.8381 -2.31%
2007-07-13 0 1.730 1.710 1.730 1.680 1.730 948,000 1,613,840 1.7024 0.874 0.864 0.874 0.849 0.874 1,876,680 0.8599 4.22%
2007-07-12 0 1.660 1.660 1.680 1.620 1.660 1,516,000 2,479,280 1.6354 0.839 0.839 0.849 0.818 0.839 3,001,104 0.8261 3.11%
2007-07-11 0 1.610 1.600 1.620 1.610 1.620 390,000 628,300 1.6110 0.813 0.808 0.818 0.813 0.818 772,052 0.8138 1.26%
2007-07-10 0 1.590 1.580 1.590 1.590 1.640 582,000 939,480 1.6142 0.803 0.798 0.803 0.803 0.828 1,152,139 0.8154 -3.05%
2007-07-09 0 1.640 1.620 1.640 1.600 1.640 920,000 1,485,600 1.6148 0.828 0.818 0.828 0.808 0.828 1,821,250 0.8157 1.86%
2007-07-06 0 1.610 1.610 1.630 1.600 1.650 1,442,000 2,319,960 1.6088 0.813 0.813 0.823 0.808 0.833 2,854,612 0.8127 0.62%
2007-07-05 0 1.600 1.510 1.600 1.500 1.630 1,162,000 1,800,160 1.5492 0.808 0.763 0.808 0.758 0.823 2,300,318 0.7826 -0.62%
2007-07-04 0 1.610 1.610 1.700 1.550 1.700 200,000 323,280 1.6164 0.813 0.813 0.859 0.783 0.859 395,924 0.8165 -0.62%
2007-07-03 0 1.620 1.580 1.620 1.610 1.620 626,000 1,008,640 1.6112 0.818 0.798 0.818 0.813 0.818 1,239,242 0.8139 1.25%
2007-06-29 0 1.600 1.580 1.600 1.570 1.620 1,702,000 2,718,580 1.5973 0.808 0.798 0.808 0.793 0.818 3,369,313 0.8069 -1.23%
2007-06-28 0 1.620 1.620 1.660 1.620 1.680 296,000 489,260 1.6529 0.818 0.818 0.839 0.818 0.849 585,968 0.8350 -1.82%
2007-06-27 0 1.650 1.650 1.670 1.640 1.690 414,000 690,340 1.6675 0.833 0.833 0.844 0.828 0.854 819,563 0.8423 -2.94%
2007-06-26 0 1.700 1.690 1.700 1.680 1.740 322,000 546,980 1.6987 0.859 0.854 0.859 0.849 0.879 637,438 0.8581 -0.58%
2007-06-25 0 1.710 1.700 1.750 1.710 1.770 550,000 953,400 1.7335 0.864 0.859 0.884 0.864 0.894 1,088,791 0.8757 -2.84%
2007-06-22 0 1.760 1.740 1.760 1.700 1.800 858,000 1,508,200 1.7578 0.889 0.879 0.889 0.859 0.909 1,698,514 0.8880 1.15%
2007-06-21 0 1.740 1.740 1.750 1.670 1.750 1,466,000 2,497,900 1.7039 0.879 0.879 0.884 0.844 0.884 2,902,123 0.8607 2.35%
2007-06-20 0 1.700 1.690 1.760 1.680 1.760 1,852,000 3,196,580 1.7260 0.859 0.854 0.889 0.849 0.889 3,666,256 0.8719 -3.41%
2007-06-18 0 1.760 1.760 1.800 1.750 1.820 448,000 796,960 1.7789 0.889 0.889 0.909 0.884 0.919 886,870 0.8986 0.57%
2007-06-15 0 1.750 1.730 1.750 1.730 1.810 900,000 1,582,940 1.7588 0.884 0.874 0.884 0.874 0.914 1,781,658 0.8885 -2.78%
2007-06-14 0 1.800 1.780 1.810 1.750 2.000 1,588,000 2,875,540 1.8108 0.909 0.899 0.914 0.884 1.010 3,143,637 0.9147 -1.10%
2007-06-13 0 1.820 1.780 1.820 1.690 1.850 2,232,000 3,995,720 1.7902 0.919 0.899 0.919 0.854 0.935 4,418,512 0.9043 9.97%
2007-06-12 0 1.690 1.630 1.690 1.560 1.690 2,070,000 3,344,100 1.6155 0.836 0.806 0.836 0.772 0.836 4,184,474 0.7992 8.33%
2007-06-11 0 1.560 1.560 1.600 1.450 1.600 1,300,000 2,023,220 1.5563 0.772 0.772 0.791 0.717 0.791 2,627,931 0.7699 -2.50%
2007-06-08 0 1.600 1.600 1.630 1.590 1.620 750,000 1,202,460 1.6033 0.791 0.791 0.806 0.787 0.801 1,516,114 0.7931 1.27%
2007-06-07 0 1.580 1.580 1.610 1.550 1.610 476,000 748,400 1.5723 0.782 0.782 0.796 0.767 0.796 962,227 0.7778 0.00%
2007-06-06 0 1.580 1.580 1.620 1.450 1.640 1,438,000 2,253,900 1.5674 0.782 0.782 0.801 0.717 0.811 2,906,896 0.7754 -0.63%
2007-06-05 0 1.590 1.580 1.590 1.500 1.630 1,726,000 2,723,120 1.5777 0.787 0.782 0.787 0.742 0.806 3,489,083 0.7805 -2.45%
2007-06-04 0 1.630 1.590 1.640 1.620 1.670 552,000 905,680 1.6407 0.806 0.787 0.811 0.801 0.826 1,115,860 0.8116 2.52%
2007-06-01 0 1.590 1.580 1.610 1.400 1.600 870,000 1,360,060 1.5633 0.787 0.782 0.796 0.693 0.791 1,758,692 0.7733 2.58%
2007-05-31 0 1.550 1.540 1.590 1.530 1.550 258,000 397,460 1.5405 0.767 0.762 0.787 0.757 0.767 521,543 0.7621 2.65%
2007-05-30 0 1.510 1.510 1.520 1.500 1.520 846,000 1,276,940 1.5094 0.747 0.747 0.752 0.742 0.752 1,710,176 0.7467 -3.21%
2007-05-29 0 1.560 1.560 1.570 1.550 1.570 1,044,000 1,631,980 1.5632 0.772 0.772 0.777 0.767 0.777 2,110,430 0.7733 -0.64%
2007-05-28 0 1.570 1.570 1.580 1.540 1.580 1,116,000 1,747,320 1.5657 0.777 0.777 0.782 0.762 0.782 2,255,977 0.7745 1.95%
2007-05-25 0 1.540 1.540 1.570 1.540 1.590 284,000 444,620 1.5656 0.762 0.762 0.777 0.762 0.787 574,102 0.7745 -3.75%
2007-05-23 0 1.600 1.600 1.620 1.600 1.620 1,106,000 1,778,280 1.6078 0.791 0.791 0.801 0.791 0.801 2,235,763 0.7954 -0.62%
2007-05-22 0 1.610 1.600 1.610 1.610 1.650 1,238,000 2,004,480 1.6191 0.796 0.791 0.796 0.796 0.816 2,502,599 0.8010 0.00%
2007-05-21 0 1.610 1.600 1.620 1.600 1.630 894,000 1,440,240 1.6110 0.796 0.791 0.801 0.791 0.806 1,807,208 0.7969 1.26%
2007-05-18 0 1.590 1.590 1.630 1.530 1.630 1,536,000 2,443,900 1.5911 0.787 0.787 0.806 0.757 0.806 3,105,001 0.7871 -0.62%
2007-05-17 0 1.600 1.590 1.610 1.480 1.600 2,742,000 4,311,100 1.5722 0.791 0.787 0.796 0.732 0.791 5,542,912 0.7778 8.11%
2007-05-16 0 1.480 1.480 1.490 1.470 1.550 976,000 1,448,840 1.4845 0.732 0.732 0.737 0.727 0.767 1,972,969 0.7343 -1.33%
2007-05-15 0 1.500 1.500 1.520 1.500 1.590 926,000 1,426,860 1.5409 0.742 0.742 0.752 0.742 0.787 1,871,895 0.7623 -5.06%
2007-05-14 0 1.580 1.550 1.620 1.450 1.650 2,830,000 4,445,340 1.5708 0.782 0.767 0.801 0.717 0.816 5,720,803 0.7770 5.33%
2007-05-11 0 1.500 1.480 1.540 1.350 1.530 5,794,000 8,497,100 1.4665 0.742 0.732 0.762 0.668 0.757 11,712,485 0.7255 10.29%
2007-05-10 0 1.360 1.340 1.360 1.270 1.420 5,878,000 7,970,200 1.3559 0.673 0.663 0.673 0.628 0.702 11,882,289 0.6708 8.80%
2007-05-09 0 1.250 1.250 1.260 1.240 1.280 1,790,000 2,243,180 1.2532 0.618 0.618 0.623 0.613 0.633 3,618,458 0.6199 2.46%
2007-05-08 0 1.220 1.220 1.250 1.210 1.280 376,000 463,680 1.2332 0.604 0.604 0.618 0.599 0.633 760,078 0.6100 -3.17%
2007-05-07 0 1.260 1.240 1.270 1.260 1.310 698,000 887,960 1.2721 0.623 0.613 0.628 0.623 0.648 1,410,997 0.6293 -0.79%
2007-05-04 0 1.270 1.270 1.280 1.260 1.290 892,000 1,137,640 1.2754 0.628 0.628 0.633 0.623 0.638 1,803,165 0.6309 0.00%
2007-05-03 0 1.270 1.260 1.270 1.250 1.340 944,000 1,208,620 1.2803 0.628 0.623 0.628 0.618 0.663 1,908,282 0.6334 -5.22%
2007-05-02 0 1.340 1.330 1.350 1.330 1.360 972,000 1,298,740 1.3362 0.663 0.658 0.668 0.658 0.673 1,964,883 0.6610 3.88%
2007-04-30 0 1.290 1.270 1.310 1.180 1.340 982,000 1,267,620 1.2909 0.638 0.628 0.648 0.584 0.663 1,985,098 0.6386 -3.01%
2007-04-27 0 1.330 1.320 1.330 1.290 1.390 3,782,000 5,035,800 1.3315 0.658 0.653 0.658 0.638 0.688 7,645,257 0.6587 10.83%
2007-04-26 0 1.200 1.190 1.200 1.190 1.290 944,000 1,177,520 1.2474 0.594 0.589 0.594 0.589 0.638 1,908,282 0.6171 0.84%
2007-04-25 0 1.190 1.160 1.190 1.100 1.200 1,456,000 1,721,020 1.1820 0.589 0.574 0.589 0.544 0.594 2,943,282 0.5847 10.19%
2007-04-24 0 1.080 1.060 1.080 1.050 1.080 398,000 423,800 1.0648 0.534 0.524 0.534 0.519 0.534 804,551 0.5268 0.00%
2007-04-23 0 1.080 1.050 1.080 1.050 1.080 174,000 185,860 1.0682 0.534 0.519 0.534 0.519 0.534 351,738 0.5284 2.86%
2007-04-20 0 1.050 1.050 1.060 1.050 1.070 288,000 306,260 1.0634 0.519 0.519 0.524 0.519 0.529 582,188 0.5261 0.96%
2007-04-19 0 1.040 1.040 1.060 - - 0 0 - 0.514 0.514 0.524 - - 0 - 0.00%
2007-04-18 0 1.040 1.040 1.080 1.040 1.070 454,000 479,980 1.0572 0.514 0.514 0.534 0.514 0.529 917,754 0.5230 -0.95%
2007-04-17 0 1.050 1.050 1.070 1.050 1.070 404,000 429,220 1.0624 0.519 0.519 0.529 0.519 0.529 816,680 0.5256 -1.87%
2007-04-16 0 1.070 1.060 1.080 1.070 1.080 1,014,000 1,087,740 1.0727 0.529 0.524 0.534 0.529 0.534 2,049,786 0.5307 2.88%
2007-04-13 0 1.040 1.040 1.060 1.030 1.060 682,000 716,060 1.0499 0.514 0.514 0.524 0.510 0.524 1,378,653 0.5194 0.00%
2007-04-12 0 1.040 1.030 1.070 1.040 1.080 210,000 222,000 1.0571 0.514 0.510 0.529 0.514 0.534 424,512 0.5230 1.96%
2007-04-11 0 1.020 1.010 1.080 1.010 1.020 394,000 400,680 1.0170 0.505 0.500 0.534 0.500 0.505 796,465 0.5031 0.99%
2007-04-10 0 1.010 1.010 1.050 1.000 1.070 800,000 818,560 1.0232 0.500 0.500 0.519 0.495 0.529 1,617,188 0.5062 -1.94%
2007-04-04 0 1.030 1.010 1.050 0.990 1.030 24,000 24,140 1.0058 0.510 0.500 0.519 0.490 0.510 48,516 0.4976 0.98%
2007-04-03 0 1.020 1.020 1.050 1.020 1.020 86,000 87,720 1.0200 0.505 0.505 0.519 0.505 0.505 173,848 0.5046 0.00%
2007-04-02 0 1.020 1.020 1.030 1.010 1.030 320,000 327,720 1.0241 0.505 0.505 0.510 0.500 0.510 646,875 0.5066 -0.97%
2007-03-30 0 1.030 1.030 1.080 1.010 1.050 192,000 199,500 1.0391 0.510 0.510 0.534 0.500 0.519 388,125 0.5140 0.00%
2007-03-29 0 1.030 1.010 1.050 1.030 1.030 90,000 92,700 1.0300 0.510 0.500 0.519 0.510 0.510 181,934 0.5095 0.98%
2007-03-28 0 1.020 1.010 1.060 1.020 1.050 216,000 220,620 1.0214 0.505 0.500 0.524 0.505 0.519 436,641 0.5053 -0.97%
2007-03-27 0 1.030 1.020 1.050 1.010 1.050 528,000 545,120 1.0324 0.510 0.505 0.519 0.500 0.519 1,067,344 0.5107 -1.90%
2007-03-26 0 1.050 1.010 1.050 1.010 1.050 638,000 665,640 1.0433 0.519 0.500 0.519 0.500 0.519 1,289,707 0.5161 1.94%
2007-03-23 0 1.030 1.030 1.050 1.030 1.060 1,440,000 1,508,700 1.0477 0.510 0.510 0.519 0.510 0.524 2,910,939 0.5183 -1.90%
2007-03-22 0 1.050 1.030 1.050 1.050 1.060 568,000 596,560 1.0503 0.519 0.510 0.519 0.519 0.524 1,148,204 0.5196 1.94%
2007-03-21 0 1.030 1.020 1.040 1.030 1.040 110,000 113,400 1.0309 0.510 0.505 0.514 0.510 0.514 222,363 0.5100 -0.96%
2007-03-20 0 1.040 1.000 1.050 1.020 1.050 380,000 395,860 1.0417 0.514 0.495 0.519 0.505 0.519 768,164 0.5153 -0.95%
2007-03-19 0 1.050 1.030 1.050 1.030 1.070 246,000 256,820 1.0440 0.519 0.510 0.519 0.510 0.529 497,285 0.5164 -0.94%
2007-03-16 0 1.060 1.030 1.060 1.030 1.070 378,000 397,060 1.0504 0.524 0.510 0.524 0.510 0.529 764,121 0.5196 -0.93%
2007-03-15 0 1.070 1.040 1.080 1.010 1.090 1,994,000 2,103,240 1.0548 0.529 0.514 0.534 0.500 0.539 4,030,841 0.5218 12.63%
2007-03-14 0 0.950 0.950 1.000 0.950 1.030 670,000 658,340 0.9826 0.470 0.470 0.495 0.470 0.510 1,354,395 0.4861 3.26%
2007-03-13 0 0.920 0.900 0.990 0.910 0.960 204,000 189,040 0.9267 0.455 0.445 0.490 0.450 0.475 412,383 0.4584 -3.16%
2007-03-12 0 0.950 0.950 0.970 0.950 0.970 52,000 49,560 0.9531 0.470 0.470 0.480 0.470 0.480 105,117 0.4715 5.56%
2007-03-09 0 0.900 0.900 0.950 - - 0 0 - 0.445 0.445 0.470 - - 0 - 0.00%
2007-03-08 0 0.900 0.900 0.970 0.900 0.900 50,000 45,000 0.9000 0.445 0.445 0.480 0.445 0.445 101,074 0.4452 0.00%
2007-03-07 0 0.900 0.850 0.920 0.800 0.900 80,000 69,400 0.8675 0.445 0.420 0.455 0.396 0.445 161,719 0.4291 3.45%
2007-03-06 0 0.870 0.870 0.960 0.870 0.870 2,000 1,740 0.8700 0.430 0.430 0.475 0.430 0.430 4,043 0.4304 1.16%
2007-03-05 0 0.860 0.850 0.860 0.850 0.860 60,000 51,100 0.8517 0.425 0.420 0.425 0.420 0.425 121,289 0.4213 -2.27%
2007-03-02 0 0.880 0.880 0.960 0.880 0.900 70,000 61,800 0.8829 0.435 0.435 0.475 0.435 0.445 141,504 0.4367 -2.22%
2007-03-01 0 0.900 0.900 0.960 0.900 0.910 122,000 110,020 0.9018 0.445 0.445 0.475 0.445 0.450 246,621 0.4461 0.00%
2007-02-28 0 0.900 0.860 0.950 - - 0 0 - 0.445 0.425 0.470 - - 0 - 0.00%
2007-02-27 0 0.900 0.880 0.940 0.900 0.950 186,000 173,900 0.9349 0.445 0.435 0.465 0.445 0.470 375,996 0.4625 -1.10%
2007-02-26 0 0.910 0.910 0.950 0.910 0.910 130,000 118,300 0.9100 0.450 0.450 0.470 0.450 0.450 262,793 0.4502 -2.15%
2007-02-23 0 0.930 0.900 0.930 0.930 0.930 36,000 33,480 0.9300 0.460 0.445 0.460 0.460 0.460 72,773 0.4601 6.90%
2007-02-22 0 0.870 0.870 0.950 0.870 0.870 10,000 8,700 0.8700 0.430 0.430 0.470 0.430 0.430 20,215 0.4304 -2.25%
2007-02-21 0 0.890 0.820 0.950 - - 0 0 - 0.440 0.406 0.470 - - 0 - 0.00%
2007-02-16 0 0.890 0.860 0.950 0.840 0.890 322,000 281,580 0.8745 0.440 0.425 0.470 0.416 0.440 650,918 0.4326 5.95%
2007-02-15 0 0.840 0.830 0.890 0.840 0.870 294,000 248,820 0.8463 0.416 0.411 0.440 0.416 0.430 594,317 0.4187 -3.45%
2007-02-14 0 0.870 0.870 0.890 0.870 0.870 2,000 1,740 0.8700 0.430 0.430 0.440 0.430 0.430 4,043 0.4304 3.57%
2007-02-13 0 0.840 0.830 0.880 0.840 0.870 110,000 92,700 0.8427 0.416 0.411 0.435 0.416 0.430 222,363 0.4169 -3.45%
2007-02-12 0 0.870 0.870 0.890 0.820 0.830 158,000 130,060 0.8232 0.430 0.430 0.440 0.406 0.411 319,395 0.4072 -1.14%
2007-02-09 0 0.880 0.850 0.880 0.880 0.890 146,000 129,500 0.8870 0.435 0.420 0.435 0.435 0.440 295,137 0.4388 3.53%
2007-02-08 0 0.850 0.850 0.900 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2007-02-07 0 0.850 0.850 0.900 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2007-02-06 0 0.850 0.850 0.900 0.850 0.880 22,000 18,760 0.8527 0.420 0.420 0.445 0.420 0.435 44,473 0.4218 -3.41%
2007-02-05 0 0.880 0.850 0.880 0.880 0.880 10,000 8,800 0.8800 0.435 0.420 0.435 0.435 0.435 20,215 0.4353 0.00%
2007-02-02 0 0.880 0.880 0.900 - - 0 0 - 0.435 0.435 0.445 - - 0 - 0.00%
2007-02-01 0 0.880 0.880 0.900 - - 0 0 - 0.435 0.435 0.445 - - 0 - 2.33%
2007-01-31 0 0.860 0.830 0.900 0.860 0.860 50,000 43,000 0.8600 0.425 0.411 0.445 0.425 0.425 101,074 0.4254 -3.37%
2007-01-30 0 0.890 0.830 0.890 - - 0 0 - 0.440 0.411 0.440 - - 0 - 0.00%
2007-01-29 0 0.890 0.820 0.900 0.820 0.890 52,000 46,140 0.8873 0.440 0.406 0.445 0.406 0.440 105,117 0.4389 0.00%
2007-01-26 0 0.890 0.820 0.890 - - 0 0 - 0.440 0.406 0.440 - - 0 - 0.00%
2007-01-25 0 0.890 0.830 0.890 0.900 0.900 6,000 5,260 0.8767 0.440 0.411 0.440 0.445 0.445 12,129 0.4337 -1.11%
2007-01-24 0 0.900 0.870 0.900 0.900 0.900 74,000 66,600 0.9000 0.445 0.430 0.445 0.445 0.445 149,590 0.4452 3.45%
2007-01-23 0 0.870 0.870 0.900 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2007-01-22 0 0.870 0.830 0.900 - - 0 0 - 0.430 0.411 0.445 - - 0 - 0.00%
2007-01-19 0 0.870 0.830 0.880 - - 0 0 - 0.430 0.411 0.435 - - 0 - 0.00%
2007-01-18 0 0.870 0.840 0.900 - - 0 0 - 0.430 0.416 0.445 - - 0 - 0.00%
2007-01-17 0 0.870 0.840 0.900 - - 0 0 - 0.430 0.416 0.445 - - 0 - 0.00%
2007-01-16 0 0.870 0.800 0.880 0.870 0.890 30,000 26,300 0.8767 0.430 0.396 0.435 0.430 0.440 60,645 0.4337 4.82%
2007-01-15 0 0.830 0.800 0.900 0.830 0.830 50,000 41,500 0.8300 0.411 0.396 0.445 0.411 0.411 101,074 0.4106 -5.68%
2007-01-12 0 0.880 0.850 0.900 - - 0 0 - 0.435 0.420 0.445 - - 0 - 0.00%
2007-01-11 0 0.880 0.800 0.880 0.880 0.880 22,000 19,360 0.8800 0.435 0.396 0.435 0.435 0.435 44,473 0.4353 0.00%
2007-01-10 0 0.880 0.850 0.900 0.880 0.900 74,000 65,520 0.8854 0.435 0.420 0.445 0.435 0.445 149,590 0.4380 -2.22%
2007-01-09 0 0.900 0.900 0.940 0.880 0.900 14,000 12,440 0.8886 0.445 0.445 0.465 0.435 0.445 28,301 0.4396 4.65%
2007-01-08 0 0.860 0.860 0.960 0.860 0.860 14,000 12,040 0.8600 0.425 0.425 0.475 0.425 0.425 28,301 0.4254 -3.37%
2007-01-05 0 0.890 0.870 0.890 - - 0 0 - 0.440 0.430 0.440 - - 0 - -1.11%
2007-01-04 0 0.900 0.850 0.900 0.900 0.900 10,000 9,000 0.9000 0.445 0.420 0.445 0.445 0.445 20,215 0.4452 0.00%
2007-01-03 0 0.900 0.820 0.980 0.900 0.900 22,000 19,800 0.9000 0.445 0.406 0.485 0.445 0.445 44,473 0.4452 -6.25%
2007-01-02 0 0.960 0.830 0.980 0.960 0.970 28,000 27,120 0.9686 0.475 0.411 0.485 0.475 0.480 56,602 0.4791 -3.03%
2006-12-29 0 0.990 0.700 0.990 0.950 1.000 284,000 274,340 0.9660 0.490 0.346 0.490 0.470 0.495 574,102 0.4779 10.00%
2006-12-28 0 0.900 0.600 0.940 0.900 0.900 50,000 45,000 0.9000 0.445 0.297 0.465 0.445 0.445 101,074 0.4452 -4.26%
2006-12-27 0 0.940 0.900 0.950 - - 0 0 - 0.465 0.445 0.470 - - 0 - 0.00%
2006-12-22 0 0.940 - 0.940 0.940 0.940 2,000 1,880 0.9400 0.465 - 0.465 0.465 0.465 4,043 0.4650 5.62%
2006-12-21 0 0.890 0.860 0.890 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2006-12-20 0 0.890 0.890 0.950 0.890 0.890 40,000 35,600 0.8900 0.440 0.440 0.470 0.440 0.440 80,859 0.4403 -1.11%
2006-12-19 0 0.900 0.860 0.970 - - 0 0 - 0.445 0.425 0.480 - - 0 - 0.00%
2006-12-18 0 0.900 0.890 0.950 0.900 0.900 50,000 45,000 0.9000 0.445 0.440 0.470 0.445 0.445 101,074 0.4452 1.12%
2006-12-15 0 0.890 0.860 0.960 0.890 0.890 10,000 8,900 0.8900 0.440 0.425 0.475 0.440 0.440 20,215 0.4403 -1.11%
2006-12-14 0 0.900 0.890 0.900 - - 0 0 - 0.445 0.440 0.445 - - 0 - -3.23%
2006-12-13 0 0.930 - 0.940 - - 0 0 - 0.460 - 0.465 - - 0 - 0.00%
2006-12-12 0 0.930 0.900 0.930 0.930 0.930 2,000 1,860 0.9300 0.460 0.445 0.460 0.460 0.460 4,043 0.4601 4.49%
2006-12-11 0 0.890 0.890 0.940 - - 0 0 - 0.440 0.440 0.465 - - 0 - 0.00%
2006-12-08 0 0.890 0.890 0.930 - - 0 0 - 0.440 0.440 0.460 - - 0 - 0.00%
2006-12-07 0 0.890 0.890 0.930 - - 0 0 - 0.440 0.440 0.460 - - 0 - 0.00%
2006-12-06 0 0.890 0.890 0.940 0.880 0.890 12,000 10,660 0.8883 0.440 0.440 0.465 0.435 0.440 24,258 0.4394 1.14%
2006-12-05 0 0.880 0.880 0.950 - - 0 0 - 0.435 0.435 0.470 - - 0 - 2.33%
2006-12-04 0 0.860 0.860 0.930 0.860 0.870 28,000 24,280 0.8671 0.425 0.425 0.460 0.425 0.430 56,602 0.4290 -4.44%
2006-12-01 0 0.900 0.860 0.900 0.900 0.900 2,000 1,800 0.9000 0.445 0.425 0.445 0.445 0.445 4,043 0.4452 0.00%
2006-11-30 0 0.900 0.870 0.930 0.900 0.900 50,000 45,000 0.9000 0.445 0.430 0.460 0.445 0.445 101,074 0.4452 0.00%
2006-11-29 0 0.900 0.860 0.900 0.860 0.900 102,000 89,640 0.8788 0.445 0.425 0.445 0.425 0.445 206,191 0.4347 4.65%
2006-11-28 0 0.860 0.860 0.900 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2006-11-27 0 0.860 0.860 0.900 0.860 0.860 30,000 25,800 0.8600 0.425 0.425 0.445 0.425 0.425 60,645 0.4254 0.00%
2006-11-24 0 0.860 0.860 0.900 0.860 0.870 4,000 3,460 0.8650 0.425 0.425 0.445 0.425 0.430 8,086 0.4279 -1.15%
2006-11-23 0 0.870 0.870 0.900 0.860 0.870 8,000 6,940 0.8675 0.430 0.430 0.445 0.425 0.430 16,172 0.4291 1.16%
2006-11-22 0 0.860 0.860 0.930 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2006-11-21 0 0.860 0.860 0.930 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2006-11-20 0 0.860 0.860 0.920 0.860 0.860 20,000 17,200 0.8600 0.425 0.425 0.455 0.425 0.425 40,430 0.4254 0.00%
2006-11-17 0 0.860 0.860 0.930 0.850 0.860 124,000 106,140 0.8560 0.425 0.425 0.460 0.420 0.425 250,664 0.4234 1.18%
2006-11-16 0 0.850 0.840 0.930 0.850 0.880 82,000 71,260 0.8690 0.420 0.416 0.460 0.420 0.435 165,762 0.4299 -8.60%
2006-11-15 0 0.930 0.810 0.970 0.900 0.930 56,000 51,720 0.9236 0.460 0.401 0.480 0.445 0.460 113,203 0.4569 3.33%
2006-11-14 0 0.900 0.810 0.900 - - 0 0 - 0.445 0.401 0.445 - - 0 - 0.00%
2006-11-13 0 0.900 0.800 0.920 - - 0 0 - 0.445 0.396 0.455 - - 0 - 0.00%
2006-11-10 0 0.900 0.940 0.970 0.940 0.940 2,000 1,880 0.9400 0.445 0.465 0.480 0.465 0.465 4,043 0.4650 3.45%
2006-11-09 0 0.870 0.870 0.900 - - 0 0 - 0.430 0.430 0.445 - - 0 - 1.16%
2006-11-08 0 0.860 0.850 0.970 0.860 0.860 30,000 25,800 0.8600 0.425 0.420 0.480 0.425 0.425 60,645 0.4254 1.18%
2006-11-07 0 0.850 0.850 0.900 0.850 0.850 100,000 85,000 0.8500 0.420 0.420 0.445 0.420 0.420 202,149 0.4205 0.00%
2006-11-06 0 0.850 0.850 0.970 0.850 0.850 30,000 25,500 0.8500 0.420 0.420 0.480 0.420 0.420 60,645 0.4205 0.00%
2006-11-03 0 0.850 0.850 0.970 - - 0 0 - 0.420 0.420 0.480 - - 0 - 0.00%
2006-11-02 0 0.850 0.850 0.970 - - 0 0 - 0.420 0.420 0.480 - - 0 - 0.00%
2006-11-01 0 0.850 - 0.950 0.850 0.850 20,000 17,000 0.8500 0.420 - 0.470 0.420 0.420 40,430 0.4205 0.00%
2006-10-31 0 0.850 0.750 0.970 0.850 0.970 36,000 30,840 0.8567 0.420 0.371 0.480 0.420 0.480 72,773 0.4238 0.00%
2006-10-27 0 0.850 0.850 0.970 0.850 0.850 4,000 3,400 0.8500 0.420 0.420 0.480 0.420 0.420 8,086 0.4205 -10.53%
2006-10-26 0 0.950 - 0.950 - - 0 0 - 0.470 - 0.470 - - 0 - -1.04%
2006-10-25 0 0.960 - 0.960 - - 0 0 - 0.475 - 0.475 - - 0 - -3.03%
2006-10-24 0 0.990 - 0.990 - - 0 0 - 0.490 - 0.490 - - 0 - -1.00%
2006-10-23 0 1.000 - 1.000 1.000 1.000 40,000 40,000 1.0000 0.495 - 0.495 0.495 0.495 80,859 0.4947 17.65%
2006-10-20 0 0.850 0.850 0.950 0.850 0.850 2,000 1,700 0.8500 0.420 0.420 0.470 0.420 0.420 4,043 0.4205 -7.61%
2006-10-19 0 0.920 0.850 0.920 0.920 0.920 50,000 46,000 0.9200 0.455 0.420 0.455 0.455 0.455 101,074 0.4551 8.24%
2006-10-18 0 0.850 - 0.920 - - 0 0 - 0.420 - 0.455 - - 0 - 0.00%
2006-10-17 0 0.850 0.850 0.920 0.850 0.850 18,000 15,300 0.8500 0.420 0.420 0.455 0.420 0.420 36,387 0.4205 0.00%
2006-10-16 0 0.850 0.700 0.920 0.850 0.850 20,000 17,000 0.8500 0.420 0.346 0.455 0.420 0.420 40,430 0.4205 -5.56%
2006-10-13 0 0.900 0.850 0.900 0.900 0.900 26,000 23,400 0.9000 0.445 0.420 0.445 0.445 0.445 52,559 0.4452 0.00%
2006-10-12 0 0.900 0.850 0.900 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2006-10-11 0 0.900 0.850 0.900 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2006-10-10 0 0.900 0.850 0.900 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2006-10-09 0 0.900 0.850 0.900 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2006-10-06 0 0.900 0.850 0.900 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2006-10-05 0 0.900 0.850 0.900 0.900 0.900 10,000 9,000 0.9000 0.445 0.420 0.445 0.445 0.445 20,215 0.4452 5.88%
2006-10-04 0 0.850 0.850 0.910 0.850 0.900 12,000 10,300 0.8583 0.420 0.420 0.450 0.420 0.445 24,258 0.4246 -6.59%
2006-10-03 0 0.910 0.850 0.910 0.910 0.910 64,000 58,240 0.9100 0.450 0.420 0.450 0.450 0.450 129,375 0.4502 1.11%
2006-09-29 0 0.900 0.900 0.910 0.900 0.900 12,000 10,800 0.9000 0.445 0.445 0.450 0.445 0.445 24,258 0.4452 0.00%
2006-09-28 0 0.900 0.850 0.900 0.900 0.900 70,000 63,000 0.9000 0.445 0.420 0.445 0.445 0.445 141,504 0.4452 0.00%
2006-09-27 0 0.900 0.850 0.900 0.900 0.910 32,000 28,920 0.9038 0.445 0.420 0.445 0.445 0.450 64,688 0.4471 5.88%
2006-09-26 0 0.850 0.850 0.980 0.850 0.850 12,000 10,200 0.8500 0.420 0.420 0.485 0.420 0.420 24,258 0.4205 0.00%
2006-09-25 0 0.850 0.850 0.950 0.850 0.850 28,000 23,800 0.8500 0.420 0.420 0.470 0.420 0.420 56,602 0.4205 -5.56%
2006-09-22 0 0.900 0.850 0.950 0.900 0.900 62,000 55,800 0.9000 0.445 0.420 0.470 0.445 0.445 125,332 0.4452 0.00%
2006-09-21 0 0.900 0.850 0.900 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2006-09-20 0 0.900 0.850 0.950 - - 2,000 1,800 0.9000 0.445 0.420 0.470 - - 4,043 0.4452 0.00%
2006-09-19 0 0.900 0.850 0.950 0.850 0.900 26,000 23,300 0.8962 0.445 0.420 0.470 0.420 0.445 52,559 0.4433 0.00%
2006-09-18 0 0.900 0.850 0.900 0.900 0.900 2,000 1,800 0.9000 0.445 0.420 0.445 0.445 0.445 4,043 0.4452 5.88%
2006-09-15 0 0.850 0.850 0.970 - - 0 0 - 0.420 0.420 0.480 - - 0 - 0.00%
2006-09-14 0 0.850 0.850 0.970 - - 0 0 - 0.420 0.420 0.480 - - 0 - 0.00%
2006-09-13 0 0.850 0.850 0.900 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2006-09-12 0 0.850 0.850 0.970 - - 0 0 - 0.420 0.420 0.480 - - 0 - 0.00%
2006-09-11 0 0.850 0.850 0.900 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2006-09-08 0 0.850 0.850 0.950 - - 0 0 - 0.420 0.420 0.470 - - 0 - 0.00%
2006-09-07 0 0.850 0.850 0.950 - - 0 0 - 0.420 0.420 0.470 - - 0 - 0.00%
2006-09-06 0 0.850 0.850 0.950 - - 0 0 - 0.420 0.420 0.470 - - 0 - 0.00%
2006-09-05 0 0.850 0.850 0.950 - - 0 0 - 0.420 0.420 0.470 - - 0 - 0.00%
2006-09-04 0 0.850 0.850 0.950 - - 0 0 - 0.420 0.420 0.470 - - 0 - 0.00%
2006-09-01 0 0.850 0.850 0.980 0.850 0.850 2,000 1,700 0.8500 0.420 0.420 0.485 0.420 0.420 4,043 0.4205 0.00%
2006-08-31 0 0.850 0.850 0.980 - - 0 0 - 0.420 0.420 0.485 - - 0 - 0.00%
2006-08-30 0 0.850 0.850 0.980 - - 0 0 - 0.420 0.420 0.485 - - 0 - 0.00%
2006-08-29 0 0.850 0.850 0.980 - - 0 0 - 0.420 0.420 0.485 - - 0 - 0.00%
2006-08-28 0 0.850 0.850 1.000 0.850 0.850 2,000 1,700 0.8500 0.420 0.420 0.495 0.420 0.420 4,043 0.4205 0.00%
2006-08-25 0 0.850 0.850 0.940 - - 0 0 - 0.420 0.420 0.465 - - 0 - 0.00%
2006-08-24 0 0.850 0.850 0.940 - - 0 0 - 0.420 0.420 0.465 - - 0 - 0.00%
2006-08-23 0 0.850 0.850 0.940 - - 0 0 - 0.420 0.420 0.465 - - 0 - 0.00%
2006-08-22 0 0.850 0.850 0.940 - - 0 0 - 0.420 0.420 0.465 - - 0 - 0.00%
2006-08-21 0 0.850 0.850 0.900 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2006-08-18 0 0.850 0.850 0.900 0.850 0.850 2,000 1,700 0.8500 0.420 0.420 0.445 0.420 0.420 4,043 0.4205 -3.41%
2006-08-17 0 0.880 0.860 0.900 - - 0 0 - 0.435 0.425 0.445 - - 0 - 0.00%
2006-08-16 0 0.880 0.850 0.960 0.880 0.890 100,000 88,200 0.8820 0.435 0.420 0.475 0.435 0.440 202,149 0.4363 0.00%
2006-08-15 0 0.880 0.880 0.970 0.880 0.880 14,000 12,320 0.8800 0.435 0.435 0.480 0.435 0.435 28,301 0.4353 -8.33%
2006-08-14 0 0.960 0.880 0.970 - - 0 0 - 0.475 0.435 0.480 - - 0 - 0.00%
2006-08-11 0 0.960 0.850 0.970 - - 0 0 - 0.475 0.420 0.480 - - 0 - 0.00%
2006-08-10 0 0.960 0.850 0.960 0.960 0.960 4,000 3,840 0.9600 0.475 0.420 0.475 0.475 0.475 8,086 0.4749 -2.04%
2006-08-09 0 0.980 0.850 0.980 0.990 0.990 10,000 9,900 0.9900 0.485 0.420 0.485 0.490 0.490 20,215 0.4897 15.29%
2006-08-08 0 0.850 0.850 0.990 - - 0 0 - 0.420 0.420 0.490 - - 0 - 0.00%
2006-08-07 0 0.850 0.850 0.990 - - 0 0 - 0.420 0.420 0.490 - - 0 - 0.00%
2006-08-04 0 0.850 0.850 0.900 0.850 0.850 2,000 1,700 0.8500 0.420 0.420 0.445 0.420 0.420 4,043 0.4205 -5.56%
2006-08-03 0 0.900 0.850 0.900 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2006-08-02 0 0.900 0.850 0.900 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2006-08-01 0 0.900 0.850 0.950 - - 0 0 - 0.445 0.420 0.470 - - 0 - 0.00%
2006-07-31 0 0.900 0.900 0.960 - - 0 0 - 0.445 0.445 0.475 - - 0 - 0.00%
2006-07-28 0 0.900 0.600 0.960 - - 20,000 18,000 0.9000 0.445 0.297 0.475 - - 40,430 0.4452 0.00%
2006-07-27 0 0.900 0.750 0.900 0.900 0.900 4,000 3,600 0.9000 0.445 0.371 0.445 0.445 0.445 8,086 0.4452 0.00%
2006-07-26 0 0.900 0.600 0.950 - - 0 0 - 0.445 0.297 0.470 - - 0 - 0.00%
2006-07-25 0 0.900 0.800 0.950 0.900 0.900 6,000 5,400 0.9000 0.445 0.396 0.470 0.445 0.445 12,129 0.4452 0.00%
2006-07-24 0 0.900 0.610 0.960 - - 0 0 - 0.445 0.302 0.475 - - 0 - 0.00%
2006-07-21 0 0.900 - 0.920 - - 0 0 - 0.445 - 0.455 - - 0 - 0.00%
2006-07-20 0 0.900 - 0.950 0.900 0.900 102,000 91,800 0.9000 0.445 - 0.470 0.445 0.445 206,191 0.4452 -1.10%
2006-07-19 0 0.910 0.900 0.920 - - 0 0 - 0.450 0.445 0.455 - - 0 - 0.00%
2006-07-18 0 0.910 0.910 0.920 0.910 0.910 2,000 1,820 0.9100 0.450 0.450 0.455 0.450 0.450 4,043 0.4502 0.00%
2006-07-17 0 0.910 0.910 0.960 - - 0 0 - 0.450 0.450 0.475 - - 0 - 1.11%
2006-07-14 0 0.900 0.900 0.980 - - 0 0 - 0.445 0.445 0.485 - - 0 - 0.00%
2006-07-13 0 0.900 0.900 1.000 0.900 0.900 18,000 16,200 0.9000 0.445 0.445 0.495 0.445 0.445 36,387 0.4452 0.00%
2006-07-12 0 0.900 - 0.980 - - 0 0 - 0.445 - 0.485 - - 0 - 0.00%
2006-07-11 0 0.900 - 0.980 - - 0 0 - 0.445 - 0.485 - - 0 - 0.00%
2006-07-10 0 0.900 - 0.980 - - 0 0 - 0.445 - 0.485 - - 0 - 0.00%
2006-07-07 0 0.900 0.810 0.980 - - 0 0 - 0.445 0.401 0.485 - - 0 - 0.00%
2006-07-06 0 0.900 0.850 0.980 - - 0 0 - 0.445 0.420 0.485 - - 0 - 0.00%
2006-07-05 0 0.900 0.850 0.980 - - 0 0 - 0.445 0.420 0.485 - - 0 - 0.00%
2006-07-04 0 0.900 0.850 0.950 0.900 0.910 84,000 76,100 0.9060 0.445 0.420 0.470 0.445 0.450 169,805 0.4482 0.00%
2006-07-03 0 0.900 0.900 0.980 - - 0 0 - 0.445 0.445 0.485 - - 0 - 0.00%
2006-06-30 0 0.900 0.900 0.980 0.900 0.920 24,000 21,680 0.9033 0.445 0.445 0.485 0.445 0.455 48,516 0.4469 -2.17%
2006-06-29 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2006-06-28 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2006-06-27 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2006-06-26 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2006-06-21 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2006-06-20 0 0.920 0.870 0.920 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2006-06-19 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2006-06-16 0 0.920 0.750 0.920 - - 0 0 - 0.455 0.371 0.455 - - 0 - 0.00%
2006-06-15 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2006-06-14 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2006-06-13 0 0.920 0.780 0.920 - - 0 0 - 0.455 0.386 0.455 - - 0 - 0.00%
2006-06-12 0 0.920 0.820 0.920 - - 0 0 - 0.455 0.406 0.455 - - 0 - 0.00%
2006-06-09 0 0.920 0.800 0.920 - - 0 0 - 0.455 0.396 0.455 - - 0 - 0.00%
2006-06-08 0 0.920 0.850 0.920 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2006-06-07 0 0.920 0.820 0.920 - - 0 0 - 0.455 0.406 0.455 - - 0 - 0.00%
2006-06-06 0 0.920 0.780 0.920 - - 0 0 - 0.455 0.386 0.455 - - 0 - 0.00%
2006-06-05 0 0.920 0.760 0.920 - - 0 0 - 0.455 0.376 0.455 - - 0 - 0.00%
2006-06-02 0 0.920 0.820 0.980 0.820 0.920 8,000 6,960 0.8700 0.455 0.406 0.485 0.406 0.455 16,172 0.4304 0.00%
2006-06-01 0 0.920 0.820 0.980 - - 0 0 - 0.455 0.406 0.485 - - 0 - 0.00%
2006-05-30 0 0.920 0.880 0.950 - - 0 0 - 0.455 0.435 0.470 - - 0 - 0.00%
2006-05-29 0 0.920 0.880 0.920 - - 0 0 - 0.455 0.435 0.455 - - 0 - 0.00%
2006-05-26 0 0.920 0.750 1.000 - - 0 0 - 0.455 0.371 0.495 - - 0 - 0.00%
2006-05-25 0 0.920 0.800 1.000 - - 0 0 - 0.455 0.396 0.495 - - 0 - 0.00%
2006-05-24 0 0.920 0.800 1.020 - - 0 0 - 0.455 0.396 0.505 - - 0 - 0.00%
2006-05-23 0 0.920 0.810 0.980 - - 0 0 - 0.455 0.401 0.485 - - 0 - 0.00%
2006-05-22 0 0.920 0.810 1.000 - - 0 0 - 0.455 0.401 0.495 - - 0 - 0.00%
2006-05-19 0 0.920 0.800 0.980 - - 0 0 - 0.455 0.396 0.485 - - 0 - 0.00%
2006-05-18 0 0.920 0.830 0.950 - - 0 0 - 0.455 0.411 0.470 - - 0 - 0.00%
2006-05-17 0 0.920 0.920 0.980 0.900 0.900 20,000 18,000 0.9000 0.455 0.455 0.485 0.445 0.445 40,430 0.4452 4.55%
2006-05-16 0 0.880 0.810 0.980 - - 0 0 - 0.435 0.401 0.485 - - 0 - 0.00%
2006-05-15 0 0.880 0.820 0.880 - - 0 0 - 0.435 0.406 0.435 - - 0 - 0.00%
2006-05-12 0 0.880 0.810 0.970 0.880 0.980 154,000 138,840 0.9016 0.435 0.401 0.480 0.435 0.485 311,309 0.4460 -8.33%
2006-05-11 0 0.960 0.900 0.970 - - 0 0 - 0.475 0.445 0.480 - - 0 - 0.00%
2006-05-10 0 0.960 0.850 0.960 0.890 0.960 14,000 12,740 0.9100 0.475 0.420 0.475 0.440 0.475 28,301 0.4502 7.87%
2006-05-09 0 0.890 0.880 0.940 0.890 0.920 528,000 477,120 0.9036 0.440 0.435 0.465 0.440 0.455 1,067,344 0.4470 -4.30%
2006-05-08 0 0.930 0.910 0.950 0.900 0.960 276,000 259,900 0.9417 0.460 0.450 0.470 0.445 0.475 557,930 0.4658 -2.11%
2006-05-04 0 0.950 0.910 0.950 0.900 1.060 1,002,000 960,480 0.9586 0.470 0.450 0.470 0.445 0.524 2,025,528 0.4742 21.79%
2006-05-03 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2006-04-27 0 0.780 0.780 - - - 0 0 - 0.386 0.386 - - - 0 - 0.00%
2006-04-26 0 0.780 0.720 - - - 0 0 - 0.386 0.356 - - - 0 - 0.00%
2006-04-25 0 0.780 0.780 0.900 0.780 0.780 6,000 4,680 0.7800 0.386 0.386 0.445 0.386 0.386 12,129 0.3859 0.00%
2006-04-24 0 0.780 0.780 0.900 0.780 0.820 106,000 82,800 0.7811 0.386 0.386 0.445 0.386 0.406 214,277 0.3864 -0.89%
2006-04-21 0 0.820 0.820 0.900 0.780 0.820 12,000 9,600 0.8000 0.389 0.389 0.427 0.370 0.389 25,275 0.3798 2.50%
2006-04-20 0 0.800 0.790 0.800 0.800 0.800 130,000 104,000 0.8000 0.380 0.375 0.380 0.380 0.380 273,812 0.3798 0.00%
2006-04-19 0 0.800 0.780 0.800 0.780 0.800 210,000 167,800 0.7990 0.380 0.370 0.380 0.370 0.380 442,312 0.3794 0.00%
2006-04-18 0 0.800 0.780 0.800 0.780 0.800 108,000 86,360 0.7996 0.380 0.370 0.380 0.370 0.380 227,475 0.3796 0.00%
2006-04-13 0 0.800 0.780 0.900 - - 0 0 - 0.380 0.370 0.427 - - 0 - 0.00%
2006-04-12 0 0.800 0.780 0.900 - - 0 0 - 0.380 0.370 0.427 - - 0 - 0.00%
2006-04-11 0 0.800 0.780 0.800 0.800 0.800 568,000 454,400 0.8000 0.380 0.370 0.380 0.380 0.380 1,196,349 0.3798 1.27%
2006-04-10 0 0.790 0.790 0.960 - - 0 0 - 0.375 0.375 0.456 - - 0 - 1.28%
2006-04-07 0 0.780 0.700 0.960 - - 0 0 - 0.370 0.332 0.456 - - 0 - 0.00%
2006-04-06 0 0.780 0.780 0.960 0.780 0.780 22,000 17,160 0.7800 0.370 0.370 0.456 0.370 0.370 46,337 0.3703 -2.50%
2006-04-04 0 0.800 0.780 0.960 - - 0 0 - 0.380 0.370 0.456 - - 0 - 0.00%
2006-04-03 0 0.800 0.770 0.960 - - 0 0 - 0.380 0.366 0.456 - - 0 - 0.00%
2006-03-31 0 0.800 0.800 0.850 - - 0 0 - 0.380 0.380 0.404 - - 0 - 5.26%
2006-03-30 0 0.760 0.760 0.960 - - 0 0 - 0.361 0.361 0.456 - - 0 - 1.33%
2006-03-29 0 0.750 0.750 1.000 0.750 0.790 10,000 7,780 0.7780 0.356 0.356 0.475 0.356 0.375 21,062 0.3694 -16.67%
2006-03-28 0 0.900 0.790 0.900 0.900 0.900 4,000 3,600 0.9000 0.427 0.375 0.427 0.427 0.427 8,425 0.4273 12.50%
2006-03-27 0 0.800 0.790 0.800 0.800 0.850 122,000 99,100 0.8123 0.380 0.375 0.380 0.380 0.404 256,962 0.3857 6.67%
2006-03-24 0 0.750 0.750 0.850 0.750 0.750 4,000 3,000 0.7500 0.356 0.356 0.404 0.356 0.356 8,425 0.3561 -6.25%
2006-03-23 0 0.800 - 0.800 0.800 0.800 146,000 116,800 0.8000 0.380 - 0.380 0.380 0.380 307,512 0.3798 0.00%
2006-03-22 0 0.800 0.800 0.900 0.800 0.800 4,000 3,200 0.8000 0.380 0.380 0.427 0.380 0.380 8,425 0.3798 0.00%
2006-03-21 0 0.800 0.800 0.900 0.800 0.800 40,000 32,000 0.8000 0.380 0.380 0.427 0.380 0.380 84,250 0.3798 0.00%
2006-03-20 0 0.800 0.800 1.000 0.800 1.000 150,000 128,500 0.8567 0.380 0.380 0.475 0.380 0.475 315,937 0.4067 0.00%
2006-03-17 0 0.800 0.800 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2006-03-16 0 0.800 0.800 - 0.800 0.800 2,000 1,600 0.8000 0.380 0.380 - 0.380 0.380 4,212 0.3798 -5.88%
2006-03-15 0 0.850 0.800 - 0.850 0.850 64,000 54,400 0.8500 0.404 0.380 - 0.404 0.404 134,800 0.4036 0.00%
2006-03-14 0 0.850 0.850 1.050 0.850 0.850 50,000 42,500 0.8500 0.404 0.404 0.499 0.404 0.404 105,312 0.4036 0.00%
2006-03-13 0 0.850 0.800 1.000 - - 0 0 - 0.404 0.380 0.475 - - 0 - 0.00%
2006-03-10 0 0.850 0.810 - - - 0 0 - 0.404 0.385 - - - 0 - 0.00%
2006-03-09 0 0.850 0.850 1.000 - - 0 0 - 0.404 0.404 0.475 - - 0 - 0.00%
2006-03-08 0 0.850 0.650 0.920 - - 0 0 - 0.404 0.309 0.437 - - 0 - 0.00%
2006-03-07 0 0.850 0.780 0.900 0.850 0.850 90,000 76,500 0.8500 0.404 0.370 0.427 0.404 0.404 189,562 0.4036 -5.56%
2006-03-06 0 0.900 0.730 0.900 0.900 0.900 6,000 5,400 0.9000 0.427 0.347 0.427 0.427 0.427 12,637 0.4273 0.00%
2006-03-03 0 0.900 0.600 0.900 - - 0 0 - 0.427 0.285 0.427 - - 0 - 0.00%
2006-03-02 0 0.900 0.800 0.980 - - 0 0 - 0.427 0.380 0.465 - - 0 - 0.00%
2006-03-01 0 0.900 0.840 0.900 - - 0 0 - 0.427 0.399 0.427 - - 0 - 0.00%
2006-02-28 0 0.900 0.840 - - - 0 0 - 0.427 0.399 - - - 0 - 0.00%
2006-02-27 0 0.900 0.840 0.900 - - 0 0 - 0.427 0.399 0.427 - - 0 - 0.00%
2006-02-24 0 0.900 - 1.020 - - 0 0 - 0.427 - 0.484 - - 0 - 0.00%
2006-02-23 0 0.900 0.900 1.020 - - 0 0 - 0.427 0.427 0.484 - - 0 - 0.00%
2006-02-22 0 0.900 0.900 0.920 0.900 0.900 48,000 43,200 0.9000 0.427 0.427 0.437 0.427 0.427 101,100 0.4273 0.00%
2006-02-21 0 0.900 0.870 0.980 0.900 0.910 174,000 157,400 0.9046 0.427 0.413 0.465 0.427 0.432 366,487 0.4295 -1.10%
2006-02-20 0 0.910 0.910 1.000 0.900 0.910 222,000 201,640 0.9083 0.432 0.432 0.475 0.427 0.432 467,587 0.4312 0.00%
2006-02-17 0 0.910 0.910 1.010 0.900 0.910 58,000 52,300 0.9017 0.432 0.432 0.480 0.427 0.432 122,162 0.4281 0.00%
2006-02-16 0 0.910 - 0.950 0.910 0.920 86,000 78,760 0.9158 0.432 - 0.451 0.432 0.437 181,137 0.4348 1.11%
2006-02-15 0 0.900 0.900 - 0.900 0.900 14,000 12,600 0.9000 0.427 0.427 - 0.427 0.427 29,487 0.4273 0.00%
2006-02-14 0 0.900 0.900 1.010 - - 0 0 - 0.427 0.427 0.480 - - 0 - 0.00%
2006-02-13 0 0.900 0.860 - - - 0 0 - 0.427 0.408 - - - 0 - 0.00%
2006-02-10 0 0.900 0.900 - 0.900 0.900 36,000 32,400 0.9000 0.427 0.427 - 0.427 0.427 75,825 0.4273 0.00%
2006-02-09 0 0.900 0.840 - - - 0 0 - 0.427 0.399 - - - 0 - 0.00%
2006-02-08 0 0.900 0.900 0.930 0.900 0.900 12,000 10,800 0.9000 0.427 0.427 0.442 0.427 0.427 25,275 0.4273 -3.23%
2006-02-07 0 0.930 0.840 0.930 - - 0 0 - 0.442 0.399 0.442 - - 0 - 0.00%
2006-02-06 0 0.930 0.840 0.930 - - 0 0 - 0.442 0.399 0.442 - - 0 - -1.06%
2006-02-03 0 0.940 - 0.960 - - 0 0 - 0.446 - 0.456 - - 0 - 0.00%
2006-02-02 0 0.940 - 0.940 1.000 1.000 10,000 10,000 1.0000 0.446 - 0.446 0.475 0.475 21,062 0.4748 4.44%
2006-02-01 0 0.900 0.870 0.900 0.900 0.900 2,000 1,800 0.9000 0.427 0.413 0.427 0.427 0.427 4,212 0.4273 3.45%
2006-01-27 0 0.870 0.870 0.940 - - 0 0 - 0.413 0.413 0.446 - - 0 - 1.16%
2006-01-26 0 0.860 0.860 - 0.850 0.850 10,000 8,500 0.8500 0.408 0.408 - 0.404 0.404 21,062 0.4036 4.88%
2006-01-25 0 0.820 0.820 - 0.820 0.820 4,000 3,280 0.8200 0.389 0.389 - 0.389 0.389 8,425 0.3893 -3.53%
2006-01-24 0 0.850 0.820 - - - 0 0 - 0.404 0.389 - - - 0 - 0.00%
2006-01-23 0 0.850 - 0.850 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
2006-01-20 0 0.850 0.840 0.850 0.840 0.850 720,000 604,840 0.8401 0.404 0.399 0.404 0.399 0.404 1,516,499 0.3988 6.25%
2006-01-19 0 0.800 0.800 0.930 0.800 0.800 4,000 3,200 0.8000 0.380 0.380 0.442 0.380 0.380 8,425 0.3798 -4.76%
2006-01-18 0 0.840 0.800 0.940 - - 0 0 - 0.399 0.380 0.446 - - 0 - 0.00%
2006-01-17 0 0.840 0.840 0.930 0.830 0.840 102,000 85,660 0.8398 0.399 0.399 0.442 0.394 0.399 214,837 0.3987 -4.55%
2006-01-16 0 0.880 - 0.920 - - 0 0 - 0.418 - 0.437 - - 0 - 0.00%
2006-01-13 0 0.880 0.880 0.920 - - 0 0 - 0.418 0.418 0.437 - - 0 - 0.00%
2006-01-12 0 0.880 0.880 0.930 0.880 0.900 60,000 53,800 0.8967 0.418 0.418 0.442 0.418 0.427 126,375 0.4257 0.00%
2006-01-11 0 0.880 - 0.900 0.880 0.880 50,000 44,000 0.8800 0.418 - 0.427 0.418 0.418 105,312 0.4178 0.00%
2006-01-10 0 0.880 0.880 0.930 0.880 0.880 16,000 14,080 0.8800 0.418 0.418 0.442 0.418 0.418 33,700 0.4178 -2.22%
2006-01-09 0 0.900 0.900 0.930 0.900 0.940 94,000 87,840 0.9345 0.427 0.427 0.442 0.427 0.446 197,987 0.4437 4.65%
2006-01-06 0 0.860 0.860 0.930 0.860 0.860 2,000 1,720 0.8600 0.408 0.408 0.442 0.408 0.408 4,212 0.4083 -2.27%
2006-01-05 0 0.880 0.880 0.910 0.860 0.880 12,000 10,520 0.8767 0.418 0.418 0.432 0.408 0.418 25,275 0.4162 2.33%
2006-01-04 0 0.860 0.860 0.930 0.840 0.840 2,000 1,680 0.8400 0.408 0.408 0.442 0.399 0.399 4,212 0.3988 2.38%
2006-01-03 0 0.840 - 0.900 - - 0 0 - 0.399 - 0.427 - - 0 - 0.00%
2005-12-30 0 0.840 - 0.840 0.830 0.940 14,000 11,940 0.8529 0.399 - 0.399 0.394 0.446 29,487 0.4049 2.44%
2005-12-29 0 0.820 0.750 0.820 0.800 0.820 10,000 8,040 0.8040 0.389 0.356 0.389 0.380 0.389 21,062 0.3817 -4.65%
2005-12-28 0 0.860 0.820 0.860 - - 0 0 - 0.408 0.389 0.408 - - 0 - -1.15%
2005-12-23 0 0.870 0.840 0.870 0.810 0.870 6,000 4,980 0.8300 0.413 0.399 0.413 0.385 0.413 12,637 0.3941 7.41%
2005-12-22 0 0.810 0.810 0.870 0.810 0.810 2,000 1,620 0.8100 0.385 0.385 0.413 0.385 0.385 4,212 0.3846 0.00%
2005-12-21 0 0.810 0.810 0.860 0.810 0.860 196,000 167,060 0.8523 0.385 0.385 0.408 0.385 0.408 412,825 0.4047 -12.90%
2005-12-20 0 0.930 0.800 0.930 0.930 0.930 6,000 5,580 0.9300 0.442 0.380 0.442 0.442 0.442 12,637 0.4415 0.00%
2005-12-19 0 0.930 - 1.020 - - 0 0 - 0.442 - 0.484 - - 0 - 0.00%
2005-12-16 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.451 - - 0 - 0.00%
2005-12-15 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2005-12-14 0 0.930 - 1.000 - - 0 0 - 0.442 - 0.475 - - 0 - 0.00%
2005-12-13 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.451 - - 0 - 0.00%
2005-12-12 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.451 - - 0 - 0.00%
2005-12-09 0 0.930 - 1.030 - - 0 0 - 0.442 - 0.489 - - 0 - 0.00%
2005-12-08 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.451 - - 0 - 0.00%
2005-12-07 0 0.930 - 1.000 - - 0 0 - 0.442 - 0.475 - - 0 - 0.00%
2005-12-06 0 0.930 - 1.030 - - 0 0 - 0.442 - 0.489 - - 0 - 0.00%
2005-12-05 0 0.930 - 0.940 - - 0 0 - 0.442 - 0.446 - - 0 - 0.00%
2005-12-02 0 0.930 - 0.940 - - 0 0 - 0.442 - 0.446 - - 0 - 0.00%
2005-12-01 0 0.930 0.930 0.970 0.900 0.930 18,000 16,320 0.9067 0.442 0.442 0.461 0.427 0.442 37,912 0.4305 0.00%
2005-11-30 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2005-11-29 0 0.930 - 0.970 - - 0 0 - 0.442 - 0.461 - - 0 - 0.00%
2005-11-28 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2005-11-25 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2005-11-24 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2005-11-23 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2005-11-22 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2005-11-21 0 0.930 - 1.000 - - 0 0 - 0.442 - 0.475 - - 0 - 0.00%
2005-11-18 0 0.930 - 0.970 - - 0 0 - 0.442 - 0.461 - - 0 - 0.00%
2005-11-17 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - -1.06%
2005-11-16 0 0.940 - 1.000 - - 0 0 - 0.446 - 0.475 - - 0 - 0.00%
2005-11-15 0 0.940 - 0.940 - - 0 0 - 0.446 - 0.446 - - 0 - 0.00%
2005-11-14 0 0.940 0.800 0.940 - - 0 0 - 0.446 0.380 0.446 - - 0 - 0.00%
2005-11-11 0 0.940 - 0.940 - - 0 0 - 0.446 - 0.446 - - 0 - -2.08%
2005-11-10 0 0.960 - 1.010 - - 0 0 - 0.456 - 0.480 - - 0 - 0.00%
2005-11-09 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-11-08 0 0.960 - 1.000 - - 0 0 - 0.456 - 0.475 - - 0 - 0.00%
2005-11-07 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-11-04 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-11-03 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-11-02 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-11-01 0 0.960 - 0.970 - - 0 0 - 0.456 - 0.461 - - 0 - 0.00%
2005-10-31 0 0.960 - 0.980 - - 0 0 - 0.456 - 0.465 - - 0 - 0.00%
2005-10-28 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-10-27 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-10-26 0 0.960 - 0.980 - - 0 0 - 0.456 - 0.465 - - 0 - 0.00%
2005-10-25 0 0.960 - 1.060 - - 0 0 - 0.456 - 0.503 - - 0 - 0.00%
2005-10-24 0 0.960 - 1.050 - - 0 0 - 0.456 - 0.499 - - 0 - 0.00%
2005-10-21 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-10-20 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-10-19 0 0.960 - 0.960 0.960 0.960 30,000 28,800 0.9600 0.456 - 0.456 0.456 0.456 63,187 0.4558 0.00%
2005-10-18 0 0.960 - 0.960 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2005-10-17 0 0.960 - 1.060 - - 0 0 - 0.456 - 0.503 - - 0 - 0.00%
2005-10-14 0 0.960 - 1.050 0.960 0.960 2,000 1,920 0.9600 0.456 - 0.499 0.456 0.456 4,212 0.4558 -3.03%
2005-10-13 0 0.990 - 0.990 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2005-10-12 0 0.990 0.990 1.060 0.980 1.010 56,000 56,000 1.0000 0.470 0.470 0.503 0.465 0.480 117,950 0.4748 1.02%
2005-10-10 0 0.980 0.980 1.020 0.980 0.980 6,000 5,880 0.9800 0.465 0.465 0.484 0.465 0.465 12,637 0.4653 3.16%
2005-10-07 0 0.950 1.010 1.020 - - 0 0 - 0.451 0.480 0.484 - - 0 - 0.00%
2005-10-06 0 0.950 0.950 0.990 0.950 0.950 2,000 1,900 0.9500 0.451 0.451 0.470 0.451 0.451 4,212 0.4510 -5.00%
2005-10-05 0 1.000 - 1.000 - - 0 0 - 0.475 - 0.475 - - 0 - -0.99%
2005-10-04 0 1.010 0.950 1.010 - - 0 0 - 0.480 0.451 0.480 - - 0 - 0.00%
2005-10-03 0 1.010 0.950 1.010 - - 0 0 - 0.480 0.451 0.480 - - 0 - 0.00%
2005-09-30 0 1.010 0.950 1.020 - - 0 0 - 0.480 0.451 0.484 - - 0 - 0.00%
2005-09-29 0 1.010 0.950 1.030 - - 0 0 - 0.480 0.451 0.489 - - 0 - 0.00%
2005-09-28 0 1.010 0.980 1.030 1.010 1.010 10,000 10,100 1.0100 0.480 0.465 0.489 0.480 0.480 21,062 0.4795 0.00%
2005-09-27 0 1.010 0.950 1.010 - - 0 0 - 0.480 0.451 0.480 - - 0 - 0.00%
2005-09-26 0 1.010 0.950 1.030 - - 0 0 - 0.480 0.451 0.489 - - 0 - 0.00%
2005-09-23 0 1.010 0.950 1.030 - - 0 0 - 0.480 0.451 0.489 - - 0 - 0.00%
2005-09-22 0 1.010 0.950 1.030 - - 0 0 - 0.480 0.451 0.489 - - 0 - 0.00%
2005-09-21 0 1.010 0.950 1.010 - - 0 0 - 0.480 0.451 0.480 - - 0 - -0.98%
2005-09-20 0 1.020 0.950 1.020 1.020 1.020 10,000 10,200 1.0200 0.484 0.451 0.484 0.484 0.484 21,062 0.4843 4.08%
2005-09-16 0 0.980 0.980 1.060 0.960 0.960 2,000 1,920 0.9600 0.465 0.465 0.503 0.456 0.456 4,212 0.4558 -4.85%
2005-09-15 0 1.030 0.960 1.050 - - 0 0 - 0.489 0.456 0.499 - - 0 - 0.00%
2005-09-14 0 1.030 0.960 1.030 - - 0 0 - 0.489 0.456 0.489 - - 0 - 0.00%
2005-09-13 0 1.030 0.950 1.030 - - 0 0 - 0.489 0.451 0.489 - - 0 - 0.00%
2005-09-12 0 1.030 0.950 1.030 - - 0 0 - 0.489 0.451 0.489 - - 0 - 0.00%
2005-09-09 0 1.030 0.950 1.030 - - 0 0 - 0.489 0.451 0.489 - - 0 - 0.00%
2005-09-08 0 1.030 0.950 1.030 - - 0 0 - 0.489 0.451 0.489 - - 0 - 0.00%
2005-09-07 0 1.030 0.960 1.030 - - 0 0 - 0.489 0.456 0.489 - - 0 - 0.00%
2005-09-06 0 1.030 0.960 1.030 - - 0 0 - 0.489 0.456 0.489 - - 0 - -0.96%
2005-09-05 0 1.040 0.950 1.040 1.020 1.050 8,000 8,320 1.0400 0.494 0.451 0.494 0.484 0.499 16,850 0.4938 9.47%
2005-09-02 0 0.950 0.950 1.040 0.950 0.950 2,000 1,900 0.9500 0.451 0.451 0.494 0.451 0.451 4,212 0.4510 0.00%
2005-09-01 0 0.950 0.950 1.020 0.950 0.950 4,000 3,800 0.9500 0.451 0.451 0.484 0.451 0.451 8,425 0.4510 -5.94%
2005-08-31 0 1.010 0.950 1.010 - - 0 0 - 0.480 0.451 0.480 - - 0 - 0.00%
2005-08-30 0 1.010 0.950 1.020 - - 0 0 - 0.480 0.451 0.484 - - 0 - 0.00%
2005-08-29 0 1.010 0.950 1.010 - - 0 0 - 0.480 0.451 0.480 - - 0 - 0.00%
2005-08-26 0 1.010 0.950 1.020 - - 0 0 - 0.480 0.451 0.484 - - 0 - 0.00%
2005-08-25 0 1.010 0.950 1.010 - - 0 0 - 0.480 0.451 0.480 - - 0 - -0.98%
2005-08-24 0 1.020 0.950 1.020 - - 0 0 - 0.484 0.451 0.484 - - 0 - 0.00%
2005-08-23 0 1.020 0.950 1.020 - - 0 0 - 0.484 0.451 0.484 - - 0 - -0.97%
2005-08-22 0 1.030 0.960 1.050 - - 0 0 - 0.489 0.456 0.499 - - 0 - 0.00%
2005-08-19 0 1.030 0.950 1.030 1.030 1.030 18,000 18,540 1.0300 0.489 0.451 0.489 0.489 0.489 37,912 0.4890 0.98%
2005-08-18 0 1.020 1.020 1.070 1.020 1.070 44,000 45,080 1.0245 0.484 0.484 0.508 0.484 0.508 92,675 0.4864 0.00%
2005-08-17 0 1.020 0.950 1.080 - - 0 0 - 0.484 0.451 0.513 - - 0 - 0.00%
2005-08-16 0 1.020 1.000 1.060 1.020 1.020 20,000 20,040 1.0020 0.484 0.475 0.503 0.484 0.484 42,125 0.4757 0.00%
2005-08-15 0 1.020 1.020 1.050 - - 0 0 - 0.484 0.484 0.499 - - 0 - 0.00%
2005-08-12 0 1.020 0.950 1.050 - - 0 0 - 0.484 0.451 0.499 - - 0 - 0.00%
2005-08-11 0 1.020 0.960 1.060 - - 0 0 - 0.484 0.456 0.503 - - 0 - 0.00%
2005-08-10 0 1.020 0.960 1.050 - - 0 0 - 0.484 0.456 0.499 - - 0 - 0.00%
2005-08-09 0 1.020 0.950 1.100 - - 0 0 - 0.484 0.451 0.522 - - 0 - 0.00%
2005-08-08 0 1.020 0.950 1.100 - - 0 0 - 0.484 0.451 0.522 - - 0 - 0.00%
2005-08-05 0 1.020 1.020 1.070 1.020 1.020 20,000 20,400 1.0200 0.484 0.484 0.508 0.484 0.484 42,125 0.4843 -0.97%
2005-08-04 0 1.030 1.020 1.030 - - 2,000 2,040 1.0200 0.489 0.484 0.489 - - 4,212 0.4843 0.00%
2005-08-03 0 1.030 1.030 1.060 1.030 1.030 32,000 32,920 1.0288 0.489 0.489 0.503 0.489 0.489 67,400 0.4884 0.00%
2005-08-02 0 1.030 1.030 1.080 1.030 1.050 510,000 526,300 1.0320 0.489 0.489 0.513 0.489 0.499 1,074,187 0.4900 0.98%
2005-08-01 0 1.020 1.020 1.100 1.020 1.020 100,000 102,000 1.0200 0.484 0.484 0.522 0.484 0.484 210,625 0.4843 -7.27%
2005-07-29 0 1.100 1.020 1.100 1.100 1.100 2,000 2,200 1.1000 0.522 0.484 0.522 0.522 0.522 4,212 0.5223 8.91%
2005-07-28 0 1.010 1.010 1.100 1.010 1.010 30,000 30,300 1.0100 0.480 0.480 0.522 0.480 0.480 63,187 0.4795 0.00%
2005-07-27 0 1.010 1.010 1.080 1.010 1.010 6,000 6,060 1.0100 0.480 0.480 0.513 0.480 0.480 12,637 0.4795 0.00%
2005-07-26 0 1.010 1.010 1.080 1.000 1.050 28,000 28,540 1.0193 0.480 0.480 0.513 0.475 0.499 58,975 0.4839 -3.81%
2005-07-25 0 1.050 1.000 1.100 - - 0 0 - 0.499 0.475 0.522 - - 0 - 0.00%
2005-07-22 0 1.050 1.000 1.050 1.050 1.050 20,000 21,000 1.0500 0.499 0.475 0.499 0.499 0.499 42,125 0.4985 5.00%
2005-07-21 0 1.000 1.000 1.080 1.000 1.000 10,000 10,000 1.0000 0.475 0.475 0.513 0.475 0.475 21,062 0.4748 -3.85%
2005-07-20 0 1.040 1.000 1.040 - - 0 0 - 0.494 0.475 0.494 - - 0 - -0.95%
2005-07-19 0 1.050 1.000 1.050 - - 0 0 - 0.499 0.475 0.499 - - 0 - 0.00%
2005-07-18 0 1.050 1.040 1.080 1.050 1.050 4,000 4,200 1.0500 0.499 0.494 0.513 0.499 0.499 8,425 0.4985 1.94%
2005-07-15 0 1.030 1.000 1.100 - - 0 0 - 0.489 0.475 0.522 - - 0 - 0.00%
2005-07-14 0 1.030 1.000 1.080 - - 0 0 - 0.489 0.475 0.513 - - 0 - 0.00%
2005-07-13 0 1.030 1.020 1.050 1.000 1.030 14,000 14,320 1.0229 0.489 0.484 0.499 0.475 0.489 29,487 0.4856 3.00%
2005-07-12 0 1.000 1.000 1.030 - - 0 0 - 0.475 0.475 0.489 - - 0 - 0.00%
2005-07-11 0 1.000 0.960 1.030 - - 0 0 - 0.475 0.456 0.489 - - 0 - 0.00%
2005-07-08 0 1.000 1.000 1.070 1.000 1.000 16,000 16,000 1.0000 0.475 0.475 0.508 0.475 0.475 33,700 0.4748 -6.54%
2005-07-07 0 1.070 1.000 1.070 - - 0 0 - 0.508 0.475 0.508 - - 0 - 0.00%
2005-07-06 0 1.070 0.970 1.070 - - 0 0 - 0.508 0.461 0.508 - - 0 - 0.00%
2005-07-05 0 1.070 1.070 1.100 1.070 1.070 8,000 8,560 1.0700 0.508 0.508 0.522 0.508 0.508 16,850 0.5080 0.00%
2005-07-04 0 1.070 1.000 1.100 1.070 1.070 136,000 145,520 1.0700 0.508 0.475 0.522 0.508 0.508 286,450 0.5080 0.00%
2005-06-30 0 1.070 1.070 1.100 1.070 1.100 58,000 63,140 1.0886 0.508 0.508 0.522 0.508 0.522 122,162 0.5169 0.94%
2005-06-29 0 1.060 1.060 1.100 1.050 1.060 116,000 122,880 1.0593 0.503 0.503 0.522 0.499 0.503 244,325 0.5029 0.95%
2005-06-28 0 1.050 1.050 1.080 1.050 1.050 30,000 31,500 1.0500 0.499 0.499 0.513 0.499 0.499 63,187 0.4985 0.00%
2005-06-27 0 1.050 1.050 1.080 1.050 1.050 10,000 10,500 1.0500 0.499 0.499 0.513 0.499 0.499 21,062 0.4985 3.96%
2005-06-24 0 1.010 1.010 1.100 - - 0 0 - 0.480 0.480 0.522 - - 0 - 1.00%
2005-06-23 0 1.000 1.000 1.100 - - 0 0 - 0.475 0.475 0.522 - - 0 - 1.01%
2005-06-22 0 0.990 0.990 1.110 - - 0 0 - 0.470 0.470 0.527 - - 0 - 0.00%
2005-06-21 0 0.990 0.970 0.990 0.990 0.990 4,000 3,960 0.9900 0.470 0.461 0.470 0.470 0.470 8,425 0.4700 1.02%
2005-06-20 0 0.980 0.950 1.050 - - 0 0 - 0.465 0.451 0.499 - - 0 - 0.00%
2005-06-17 0 0.980 0.980 1.110 - - 0 0 - 0.465 0.465 0.527 - - 0 - 1.03%
2005-06-16 0 0.970 0.950 1.110 - - 0 0 - 0.461 0.451 0.527 - - 0 - 0.00%
2005-06-15 0 0.970 0.970 1.030 0.970 0.970 2,000 1,940 0.9700 0.461 0.461 0.489 0.461 0.461 4,212 0.4605 -5.83%
2005-06-14 0 1.030 1.030 1.100 1.030 1.030 38,000 39,140 1.0300 0.489 0.489 0.522 0.489 0.489 80,037 0.4890 0.00%
2005-06-13 0 1.030 1.030 1.080 1.030 1.100 58,000 63,360 1.0924 0.489 0.489 0.513 0.489 0.522 122,162 0.5187 1.98%
2005-06-10 0 1.010 1.000 1.100 1.010 1.020 54,000 54,960 1.0178 0.480 0.475 0.522 0.480 0.484 113,737 0.4832 -0.98%
2005-06-09 0 1.020 0.990 1.100 - - 0 0 - 0.484 0.470 0.522 - - 0 - 0.00%
2005-06-08 0 1.020 1.020 1.100 - - 0 0 - 0.484 0.484 0.522 - - 0 - 0.99%
2005-06-07 0 1.010 1.010 1.100 - - 0 0 - 0.480 0.480 0.522 - - 0 - 0.00%
2005-06-06 0 1.010 1.010 1.100 - - 0 0 - 0.480 0.480 0.522 - - 0 - 0.00%
2005-06-03 0 1.010 0.960 1.100 - - 0 0 - 0.480 0.456 0.522 - - 0 - 0.00%
2005-06-02 0 1.010 1.010 1.100 1.010 1.010 8,000 8,080 1.0100 0.480 0.480 0.522 0.480 0.480 16,850 0.4795 -9.01%
2005-06-01 0 1.110 1.000 1.110 - - 0 0 - 0.527 0.475 0.527 - - 0 - -3.48%
2005-05-31 0 1.150 0.970 1.130 1.050 1.150 16,000 17,800 1.1125 0.546 0.461 0.536 0.499 0.546 33,700 0.5282 9.52%
2005-05-30 0 1.050 0.950 1.100 - - 0 0 - 0.499 0.451 0.522 - - 0 - 0.00%
2005-05-27 0 1.050 0.950 1.080 - - 0 0 - 0.499 0.451 0.513 - - 0 - 0.00%
2005-05-26 0 1.050 0.970 1.050 1.050 1.050 2,000 2,100 1.0500 0.499 0.461 0.499 0.499 0.499 4,212 0.4985 0.00%
2005-05-25 0 1.050 0.950 1.080 - - 0 0 - 0.499 0.451 0.513 - - 0 - 0.00%
2005-05-24 0 1.050 0.960 1.100 - - 0 0 - 0.499 0.456 0.522 - - 0 - 0.00%
2005-05-23 0 1.050 0.950 1.100 - - 0 0 - 0.499 0.451 0.522 - - 0 - 0.00%
2005-05-20 0 1.050 1.040 - 0.990 1.050 106,000 110,920 1.0464 0.499 0.494 - 0.470 0.499 223,262 0.4968 2.94%
2005-05-19 0 1.020 1.020 1.050 - - 8,000 8,080 1.0100 0.484 0.484 0.499 - - 16,850 0.4795 0.99%
2005-05-18 0 1.010 1.010 1.050 1.010 1.010 20,000 20,200 1.0100 0.480 0.480 0.499 0.480 0.480 42,125 0.4795 -3.81%
2005-05-17 0 1.050 1.010 1.130 0.990 1.100 196,000 203,600 1.0388 0.499 0.480 0.536 0.470 0.522 412,825 0.4932 -0.94%
2005-05-13 0 1.060 1.050 1.100 - - 0 0 - 0.503 0.499 0.522 - - 0 - 0.00%
2005-05-12 0 1.060 1.060 1.140 1.040 1.060 18,000 18,800 1.0444 0.503 0.503 0.541 0.494 0.503 37,912 0.4959 -3.64%
2005-05-11 0 1.100 - 1.100 1.100 1.100 22,000 24,200 1.1000 0.522 - 0.522 0.522 0.522 46,337 0.5223 0.00%
2005-05-10 0 1.100 1.090 1.140 1.100 1.100 2,000 2,200 1.1000 0.522 0.518 0.541 0.522 0.522 4,212 0.5223 -3.51%
2005-05-09 0 1.140 1.050 1.140 1.140 1.140 2,000 2,280 1.1400 0.541 0.499 0.541 0.541 0.541 4,212 0.5412 0.00%
2005-05-06 0 1.140 1.080 1.140 - - 0 0 - 0.541 0.513 0.541 - - 0 - 0.00%
2005-05-05 0 1.140 1.100 1.150 1.050 1.140 32,000 35,800 1.1188 0.541 0.522 0.546 0.499 0.541 67,400 0.5312 3.64%
2005-05-04 0 1.100 1.050 1.110 - - 0 0 - 0.522 0.499 0.527 - - 0 - 0.00%
2005-05-03 0 1.100 1.100 1.140 1.100 1.160 116,000 132,560 1.1428 0.522 0.522 0.541 0.522 0.551 244,325 0.5426 2.80%
2005-04-29 0 1.070 1.030 1.130 - - 0 0 - 0.508 0.489 0.536 - - 0 - 0.00%
2005-04-28 0 1.070 1.050 1.130 1.070 1.070 14,000 14,980 1.0700 0.508 0.499 0.536 0.508 0.508 29,487 0.5080 -2.73%
2005-04-27 0 1.100 1.060 1.120 - - 0 0 - 0.522 0.503 0.532 - - 0 - 0.00%
2005-04-26 0 1.100 1.060 1.100 1.060 1.160 182,000 210,360 1.1558 0.522 0.503 0.522 0.503 0.551 383,337 0.5488 3.77%
2005-04-25 0 1.060 1.060 1.100 1.060 1.060 18,000 19,080 1.0600 0.503 0.503 0.522 0.503 0.503 37,912 0.5033 0.95%
2005-04-22 0 1.050 1.040 - 1.040 1.050 50,000 52,060 1.0412 0.499 0.494 - 0.494 0.499 105,312 0.4943 0.96%
2005-04-21 0 1.040 - 1.050 - - 0 0 - 0.494 - 0.499 - - 0 - 0.00%
2005-04-20 0 1.040 - 1.050 - - 0 0 - 0.494 - 0.499 - - 0 - 0.00%
2005-04-19 0 1.040 - 1.040 - - 0 0 - 0.494 - 0.494 - - 0 - 0.00%
2005-04-18 0 1.040 - 1.040 - - 4,000 4,160 1.0400 0.494 - 0.494 - - 8,425 0.4938 -0.95%
2005-04-15 0 1.050 1.050 1.070 1.030 1.030 8,000 8,240 1.0300 0.499 0.499 0.508 0.489 0.489 16,850 0.4890 -1.87%
2005-04-14 0 1.070 1.040 1.070 1.070 1.070 90,000 96,300 1.0700 0.508 0.494 0.508 0.508 0.508 189,562 0.5080 3.38%
2005-04-13 0 1.090 1.090 1.100 1.080 1.090 10,000 10,820 1.0820 0.491 0.491 0.496 0.487 0.491 22,182 0.4878 0.00%
2005-04-12 0 1.090 1.070 1.100 1.090 1.090 28,000 30,520 1.0900 0.491 0.482 0.496 0.491 0.491 62,109 0.4914 0.00%
2005-04-11 0 1.090 1.060 1.100 1.090 1.090 90,000 98,100 1.0900 0.491 0.478 0.496 0.491 0.491 199,636 0.4914 0.00%
2005-04-08 0 1.090 1.040 1.100 - - 0 0 - 0.491 0.469 0.496 - - 0 - 0.00%
2005-04-07 0 1.090 1.040 1.100 1.090 1.090 2,000 2,180 1.0900 0.491 0.469 0.496 0.491 0.491 4,436 0.4914 0.00%
2005-04-06 0 1.090 1.080 1.100 - - 0 0 - 0.491 0.487 0.496 - - 0 - 0.00%
2005-04-04 0 1.090 1.080 1.090 1.090 1.100 74,000 81,100 1.0959 0.491 0.487 0.491 0.491 0.496 164,145 0.4941 -0.91%
2005-04-01 0 1.100 1.080 1.100 1.080 1.120 16,000 17,520 1.0950 0.496 0.487 0.496 0.487 0.505 35,491 0.4936 0.00%
2005-03-31 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 0.496 0.473 0.496 0.496 0.496 4,436 0.4959 2.80%
2005-03-30 0 1.070 1.050 1.090 - - 0 0 - 0.482 0.473 0.491 - - 0 - 0.00%
2005-03-29 0 1.070 1.060 1.090 1.070 1.070 20,000 21,400 1.0700 0.482 0.478 0.491 0.482 0.482 44,364 0.4824 0.00%
2005-03-24 0 1.070 1.070 1.090 1.050 1.090 74,000 80,020 1.0814 0.482 0.482 0.491 0.473 0.491 164,145 0.4875 7.00%
2005-03-23 0 1.000 1.000 1.080 1.000 1.000 10,000 10,000 1.0000 0.451 0.451 0.487 0.451 0.451 22,182 0.4508 -4.76%
2005-03-22 0 1.050 1.050 1.090 1.050 1.090 40,000 42,960 1.0740 0.473 0.473 0.491 0.473 0.491 88,727 0.4842 -3.67%
2005-03-21 0 1.090 1.070 1.090 1.050 1.090 54,000 58,580 1.0848 0.491 0.482 0.491 0.473 0.491 119,781 0.4891 3.81%
2005-03-18 0 1.050 1.050 1.080 1.050 1.090 266,000 283,640 1.0663 0.473 0.473 0.487 0.473 0.491 590,035 0.4807 -0.94%
2005-03-17 0 1.060 1.030 1.060 1.010 1.070 38,000 40,160 1.0568 0.478 0.464 0.478 0.455 0.482 84,291 0.4764 4.95%
2005-03-16 0 1.010 1.010 1.060 - - 0 0 - 0.455 0.455 0.478 - - 0 - 1.00%
2005-03-15 0 1.000 1.000 1.010 1.000 1.000 80,000 80,000 1.0000 0.451 0.451 0.455 0.451 0.451 177,454 0.4508 -0.99%
2005-03-14 0 1.010 1.010 1.030 1.010 1.010 14,000 14,140 1.0100 0.455 0.455 0.464 0.455 0.455 31,054 0.4553 1.00%
2005-03-11 0 1.000 0.980 1.060 - - 0 0 - 0.451 0.442 0.478 - - 0 - 0.00%
2005-03-10 0 1.000 1.000 1.030 0.970 1.000 74,000 72,680 0.9822 0.451 0.451 0.464 0.437 0.451 164,145 0.4428 0.00%
2005-03-09 0 1.000 1.000 1.030 1.000 1.000 8,000 8,000 1.0000 0.451 0.451 0.464 0.451 0.451 17,745 0.4508 -2.91%
2005-03-08 0 1.030 1.000 1.030 - - 0 0 - 0.464 0.451 0.464 - - 0 - 0.00%
2005-03-07 0 1.030 1.030 1.040 1.030 1.030 202,000 208,060 1.0300 0.464 0.464 0.469 0.464 0.464 448,071 0.4643 4.04%
2005-03-04 0 0.990 0.990 1.040 0.970 0.970 66,000 64,020 0.9700 0.446 0.446 0.469 0.437 0.437 146,400 0.4373 -3.88%
2005-03-03 0 1.030 1.030 1.050 1.020 1.070 268,000 279,420 1.0426 0.464 0.464 0.473 0.460 0.482 594,471 0.4700 0.98%
2005-03-02 0 1.020 1.020 1.050 0.950 1.040 284,000 287,920 1.0138 0.460 0.460 0.473 0.428 0.469 629,962 0.4570 6.25%
2005-03-01 0 0.960 0.960 1.010 0.950 1.010 120,000 114,800 0.9567 0.433 0.433 0.455 0.428 0.455 266,181 0.4313 -4.95%
2005-02-28 0 1.010 0.950 1.020 1.000 1.020 138,000 139,560 1.0113 0.455 0.428 0.460 0.451 0.460 306,108 0.4559 -0.98%
2005-02-25 0 1.020 0.940 1.020 1.000 1.020 50,000 50,540 1.0108 0.460 0.424 0.460 0.451 0.460 110,909 0.4557 2.00%
2005-02-24 0 1.000 0.940 1.020 1.000 1.000 10,000 10,000 1.0000 0.451 0.424 0.460 0.451 0.451 22,182 0.4508 0.00%
2005-02-23 0 1.000 0.980 1.020 0.990 1.000 220,000 217,920 0.9905 0.451 0.442 0.460 0.446 0.451 487,999 0.4466 0.00%
2005-02-22 0 1.000 0.950 1.010 1.000 1.000 46,000 46,000 1.0000 0.451 0.428 0.455 0.451 0.451 102,036 0.4508 1.01%
2005-02-21 0 0.990 0.950 1.000 0.960 0.990 38,000 37,460 0.9858 0.446 0.428 0.451 0.433 0.446 84,291 0.4444 4.21%
2005-02-18 0 0.950 0.950 0.990 - - 0 0 - 0.428 0.428 0.446 - - 0 - 0.00%
2005-02-17 0 0.950 0.950 1.000 0.940 0.950 34,000 32,280 0.9494 0.428 0.428 0.451 0.424 0.428 75,418 0.4280 -2.06%
2005-02-16 0 0.970 0.950 1.010 - - 0 0 - 0.437 0.428 0.455 - - 0 - 0.00%
2005-02-15 0 0.970 0.950 1.020 - - 0 0 - 0.437 0.428 0.460 - - 0 - 0.00%
2005-02-14 0 0.970 0.970 1.020 0.970 0.970 4,000 3,880 0.9700 0.437 0.437 0.460 0.437 0.437 8,873 0.4373 -3.96%
2005-02-08 0 1.010 0.970 1.010 1.020 1.020 2,000 2,040 1.0200 0.455 0.437 0.455 0.460 0.460 4,436 0.4598 1.00%
2005-02-07 0 1.000 1.000 1.020 - - 0 0 - 0.451 0.451 0.460 - - 0 - 1.01%
2005-02-04 0 0.990 0.970 1.000 0.970 0.990 182,000 178,220 0.9792 0.446 0.437 0.451 0.437 0.446 403,708 0.4415 2.06%
2005-02-03 0 0.970 0.970 0.980 0.970 0.970 78,000 75,660 0.9700 0.437 0.437 0.442 0.437 0.437 173,018 0.4373 -2.02%
2005-02-02 0 0.990 0.940 0.990 - - 0 0 - 0.446 0.424 0.446 - - 0 - 0.00%
2005-02-01 0 0.990 0.950 0.990 - - 0 0 - 0.446 0.428 0.446 - - 0 - -6.60%
2005-01-31 0 1.060 0.920 1.060 0.920 1.070 198,000 194,100 0.9803 0.478 0.415 0.478 0.415 0.482 439,199 0.4419 10.42%
2005-01-28 0 0.960 0.920 0.980 0.920 0.960 60,000 55,280 0.9213 0.433 0.415 0.442 0.415 0.433 133,091 0.4154 4.35%
2005-01-27 0 0.920 0.920 0.940 0.920 0.920 2,000 1,840 0.9200 0.415 0.415 0.424 0.415 0.415 4,436 0.4148 -2.13%
2005-01-26 0 0.940 0.940 0.990 - - 0 0 - 0.424 0.424 0.446 - - 0 - 2.17%
2005-01-25 0 0.920 0.920 0.990 0.900 0.920 16,000 14,600 0.9125 0.415 0.415 0.446 0.406 0.415 35,491 0.4114 0.00%
2005-01-24 0 0.920 0.920 1.000 0.900 0.920 68,000 62,280 0.9159 0.415 0.415 0.451 0.406 0.415 150,836 0.4129 1.10%
2005-01-21 0 0.910 0.910 0.950 0.910 0.910 2,000 1,820 0.9100 0.410 0.410 0.428 0.410 0.410 4,436 0.4102 -1.09%
2005-01-20 0 0.920 0.920 0.940 0.920 0.920 50,000 46,000 0.9200 0.415 0.415 0.424 0.415 0.415 110,909 0.4148 -2.13%
2005-01-19 0 0.940 0.930 1.000 0.930 0.940 480,000 451,120 0.9398 0.424 0.419 0.451 0.419 0.424 1,064,724 0.4237 0.00%
2005-01-18 0 0.940 0.930 0.940 0.930 0.940 410,000 385,300 0.9398 0.424 0.419 0.424 0.419 0.424 909,452 0.4237 -3.09%
2005-01-17 0 0.970 0.950 0.970 0.970 0.970 170,000 164,900 0.9700 0.437 0.428 0.437 0.437 0.437 377,090 0.4373 2.11%
2005-01-14 0 0.950 0.910 1.000 - - 0 0 - 0.428 0.410 0.451 - - 0 - 0.00%
2005-01-13 0 0.950 0.910 0.950 0.950 0.950 46,000 43,700 0.9500 0.428 0.410 0.428 0.428 0.428 102,036 0.4283 5.56%
2005-01-12 0 0.900 0.900 0.970 0.900 0.900 4,000 3,600 0.9000 0.406 0.406 0.437 0.406 0.406 8,873 0.4057 -2.17%
2005-01-11 0 0.920 0.920 0.980 0.920 0.920 212,000 195,040 0.9200 0.415 0.415 0.442 0.415 0.415 470,253 0.4148 -3.16%
2005-01-10 0 0.950 0.930 0.950 0.920 0.950 198,000 187,760 0.9483 0.428 0.419 0.428 0.415 0.428 439,199 0.4275 -1.04%
2005-01-07 0 0.960 0.920 0.980 0.910 0.960 152,000 142,500 0.9375 0.433 0.415 0.442 0.410 0.433 337,163 0.4226 0.00%
2005-01-06 0 0.960 0.920 0.960 0.930 0.970 276,000 258,780 0.9376 0.433 0.415 0.433 0.419 0.437 612,216 0.4227 3.23%
2005-01-05 0 0.930 0.910 0.970 0.910 0.930 112,000 103,080 0.9204 0.419 0.410 0.437 0.410 0.419 248,436 0.4149 -2.11%
2005-01-04 0 0.950 0.950 1.000 0.940 0.950 6,000 5,680 0.9467 0.428 0.428 0.451 0.424 0.428 13,309 0.4268 -7.77%
2005-01-03 0 1.030 0.950 1.030 - - 0 0 - 0.464 0.428 0.464 - - 0 - -0.96%
2004-12-31 0 1.040 1.050 1.060 0.970 1.050 1,528,000 1,518,480 0.9938 0.469 0.473 0.478 0.437 0.473 3,389,371 0.4480 9.47%
2004-12-30 0 0.950 0.970 1.000 0.920 0.970 350,000 328,140 0.9375 0.428 0.437 0.451 0.415 0.437 776,361 0.4227 2.15%
2004-12-29 0 0.930 0.910 0.930 0.900 0.940 170,000 157,900 0.9288 0.419 0.410 0.419 0.406 0.424 377,090 0.4187 1.09%
2004-12-28 0 0.920 0.890 0.930 0.900 0.930 770,000 701,840 0.9115 0.415 0.401 0.419 0.406 0.419 1,707,995 0.4109 -1.08%
2004-12-24 0 0.930 0.940 0.950 0.900 0.940 158,000 145,100 0.9184 0.419 0.424 0.428 0.406 0.424 350,472 0.4140 3.33%
2004-12-23 0 0.900 0.900 0.920 0.890 0.920 894,000 809,700 0.9057 0.406 0.406 0.415 0.401 0.415 1,983,048 0.4083 -2.17%
2004-12-22 0 0.920 0.900 0.920 0.900 0.930 380,000 349,440 0.9196 0.415 0.406 0.415 0.406 0.419 842,907 0.4146 -1.08%
2004-12-21 0 0.930 0.910 0.930 0.900 0.930 468,000 424,340 0.9067 0.419 0.410 0.419 0.406 0.419 1,038,106 0.4088 2.20%
2004-12-20 0 0.910 0.900 0.910 0.890 0.930 598,000 541,240 0.9051 0.410 0.406 0.410 0.401 0.419 1,326,469 0.4080 -2.15%
2004-12-17 0 0.930 0.910 0.930 0.880 0.950 1,018,000 925,480 0.9091 0.419 0.410 0.419 0.397 0.428 2,258,102 0.4098 -4.12%
2004-12-16 0 0.970 0.960 0.990 0.960 1.020 508,000 505,720 0.9955 0.437 0.433 0.446 0.433 0.460 1,126,833 0.4488 -1.02%
2004-12-15 0 0.980 0.970 0.980 0.900 0.980 566,000 534,960 0.9452 0.442 0.437 0.442 0.406 0.442 1,255,487 0.4261 1.03%
2004-12-14 0 0.970 0.950 0.970 0.930 0.990 650,000 639,144 0.9833 0.437 0.428 0.437 0.419 0.446 1,441,814 0.4433 1.04%
2004-12-13 0 0.960 0.960 0.990 0.930 1.000 1,116,000 1,058,200 0.9482 0.433 0.433 0.446 0.419 0.451 2,475,483 0.4275 -9.43%
2004-12-10 0 1.060 1.050 1.060 0.990 1.150 3,240,000 3,521,000 1.0867 0.478 0.473 0.478 0.446 0.518 7,186,887 0.4899 -10.17%
2004-12-09 0 1.180 1.170 1.180 1.150 1.260 20,660,000 24,777,600 1.1993 0.532 0.527 0.532 0.518 0.568 45,827,496 0.5407

Webb-site Database - Powered By Linux Group

Back to top