ALLTRONICS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00833  2005-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-23 0 1.060 1.050 1.060 1.040 1.210 4,376,000 4,759,760 1.0877 1.060 1.050 1.060 1.040 1.210 4,376,000 1.0877 -9.40%
2026-06-22 0 1.170 1.160 1.180 1.040 1.210 4,464,000 5,050,830 1.1315 1.170 1.160 1.180 1.040 1.210 4,464,000 1.1315 13.59%
2026-06-18 0 1.030 1.030 1.040 0.970 1.070 3,947,560 4,012,573 1.0165 1.030 1.030 1.040 0.970 1.070 3,947,560 1.0165 1.98%
2026-06-17 0 1.010 1.000 1.010 0.980 1.090 3,148,000 3,219,640 1.0228 1.010 1.000 1.010 0.980 1.090 3,148,000 1.0228 -5.61%
2026-06-16 0 1.070 1.070 1.080 0.970 1.140 4,602,000 4,929,860 1.0712 1.070 1.070 1.080 0.970 1.140 4,602,000 1.0712 9.18%
2026-06-15 0 0.980 0.980 0.990 0.950 1.040 2,032,990 2,022,970 0.9951 0.980 0.980 0.990 0.950 1.040 2,032,990 0.9951 3.16%
2026-06-12 0 0.950 0.940 0.950 0.930 1.070 2,828,000 2,810,760 0.9939 0.950 0.940 0.950 0.930 1.070 2,828,000 0.9939 -4.04%
2026-06-11 0 0.990 0.990 1.000 0.920 1.060 4,104,000 4,053,760 0.9878 0.990 0.990 1.000 0.920 1.060 4,104,000 0.9878 -1.00%
2026-06-10 0 1.000 0.990 1.000 0.950 1.240 10,076,000 10,603,280 1.0523 1.000 0.990 1.000 0.950 1.240 10,076,000 1.0523 -20.00%
2026-06-09 0 1.250 1.250 1.270 1.030 1.300 12,273,100 14,684,617 1.1965 1.250 1.250 1.270 1.030 1.300 12,273,100 1.1965 16.82%
2026-06-08 0 1.070 1.070 1.080 1.010 1.250 10,993,200 12,021,144 1.0935 1.070 1.070 1.080 1.010 1.250 10,993,200 1.0935 -18.32%
2026-06-05 0 1.340 1.320 1.340 1.070 1.440 25,943,869 33,654,013 1.2972 1.310 1.290 1.310 1.046 1.408 26,538,003 1.2681 21.82%
2026-06-04 0 1.100 1.080 1.100 0.950 1.140 7,126,000 7,555,600 1.0603 1.075 1.056 1.075 0.929 1.114 7,289,191 1.0365 11.11%
2026-06-03 0 0.990 0.990 1.000 0.970 1.040 3,450,000 3,414,880 0.9898 0.968 0.968 0.978 0.948 1.017 3,529,008 0.9677 0.00%
2026-06-02 0 0.990 0.970 0.990 0.950 1.060 3,670,000 3,671,800 1.0005 0.968 0.948 0.968 0.929 1.036 3,754,046 0.9781 -5.71%
2026-06-01 0 1.050 1.040 1.050 0.930 1.120 7,273,770 7,581,555 1.0423 1.026 1.017 1.026 0.909 1.095 7,440,345 1.0190 7.14%
2026-05-29 0 0.980 0.970 0.980 0.930 1.080 5,240,000 5,171,920 0.9870 0.958 0.948 0.958 0.909 1.056 5,360,000 0.9649 1.03%
2026-05-28 0 0.970 0.960 0.970 0.870 1.150 20,095,790 20,781,040 1.0341 0.948 0.939 0.948 0.851 1.124 20,555,999 1.0109 12.79%
2026-05-27 0 0.860 0.850 0.860 0.830 0.900 3,932,000 3,404,680 0.8659 0.841 0.831 0.841 0.811 0.880 4,022,046 0.8465 -2.27%
2026-05-26 0 0.880 0.840 0.880 0.780 0.890 10,354,500 8,719,895 0.8421 0.860 0.821 0.860 0.763 0.870 10,591,626 0.8233 8.64%
2026-05-22 0 0.810 0.790 0.810 0.690 0.810 8,406,670 6,345,269 0.7548 0.792 0.772 0.792 0.675 0.792 8,599,189 0.7379 10.96%
2026-05-21 0 0.730 0.690 0.730 0.660 0.750 4,284,000 2,996,000 0.6993 0.714 0.675 0.714 0.645 0.733 4,382,107 0.6837 2.82%
2026-05-20 0 0.710 0.700 0.710 0.610 0.750 17,824,500 12,354,535 0.6931 0.694 0.684 0.694 0.596 0.733 18,232,695 0.6776 14.52%
2026-05-19 0 0.620 0.600 0.610 0.580 0.640 1,956,000 1,184,280 0.6055 0.606 0.587 0.596 0.567 0.626 2,000,794 0.5919 5.08%
2026-05-18 0 0.590 0.580 0.590 0.580 0.590 200,000 116,080 0.5804 0.577 0.567 0.577 0.567 0.577 204,580 0.5674 0.00%
2026-05-15 0 0.590 0.570 0.590 0.570 0.590 120,000 69,040 0.5753 0.577 0.557 0.577 0.557 0.577 122,748 0.5625 0.00%
2026-05-14 0 0.590 0.570 0.590 0.570 0.590 156,000 89,600 0.5744 0.577 0.557 0.577 0.557 0.577 159,573 0.5615 1.72%
2026-05-13 0 0.580 0.580 0.600 0.580 0.600 116,000 69,280 0.5972 0.567 0.567 0.587 0.567 0.587 118,656 0.5839 -3.33%
2026-05-12 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.587 0.577 0.587 0.587 0.587 20,458 0.5866 -1.64%
2026-05-11 0 0.610 0.590 0.610 0.590 0.650 470,000 282,160 0.6003 0.596 0.577 0.596 0.577 0.635 480,763 0.5869 1.67%
2026-05-08 0 0.600 0.570 0.600 0.580 0.600 252,000 147,520 0.5854 0.587 0.557 0.587 0.567 0.587 257,771 0.5723 1.69%
2026-05-07 0 0.590 0.580 0.600 0.580 0.600 448,000 262,880 0.5868 0.577 0.567 0.587 0.567 0.587 458,260 0.5736 1.72%
2026-05-06 0 0.580 0.570 0.580 0.570 0.590 241,000 137,770 0.5717 0.567 0.557 0.567 0.557 0.577 246,519 0.5589 1.75%
2026-05-05 0 0.570 0.570 0.580 0.570 0.590 304,000 175,880 0.5786 0.557 0.557 0.567 0.557 0.577 310,962 0.5656 0.00%
2026-05-04 0 0.570 0.570 0.580 0.570 0.580 72,000 41,160 0.5717 0.557 0.557 0.567 0.557 0.567 73,649 0.5589 -1.72%
2026-04-30 0 0.580 0.560 0.580 0.580 0.580 4,000 2,320 0.5800 0.567 0.547 0.567 0.567 0.567 4,092 0.5670 0.00%
2026-04-29 0 0.580 0.570 0.600 0.560 0.570 116,000 65,960 0.5686 0.567 0.557 0.587 0.547 0.557 118,656 0.5559 1.75%
2026-04-28 0 0.570 0.560 0.600 0.570 0.580 168,000 96,000 0.5714 0.557 0.547 0.587 0.557 0.567 171,847 0.5586 -1.72%
2026-04-27 0 0.580 0.580 0.590 0.570 0.590 376,000 218,200 0.5803 0.567 0.567 0.577 0.557 0.577 384,611 0.5673 -3.33%
2026-04-24 0 0.600 0.580 0.600 0.590 0.600 308,000 184,440 0.5988 0.587 0.567 0.587 0.577 0.587 315,053 0.5854 0.00%
2026-04-23 0 0.600 0.580 0.600 0.580 0.600 292,000 171,960 0.5889 0.587 0.567 0.587 0.567 0.587 298,687 0.5757 1.69%
2026-04-22 0 0.590 0.590 0.600 0.590 0.610 452,000 267,880 0.5927 0.577 0.577 0.587 0.577 0.596 462,351 0.5794 0.00%
2026-04-21 0 0.590 0.580 0.600 0.570 0.610 1,106,000 650,460 0.5881 0.577 0.567 0.587 0.557 0.596 1,131,328 0.5750 5.36%
2026-04-20 0 0.560 0.560 0.590 0.560 0.580 880,000 499,960 0.5681 0.547 0.547 0.577 0.547 0.567 900,153 0.5554 0.00%
2026-04-17 0 0.560 0.560 0.580 0.560 0.600 1,104,000 641,960 0.5815 0.547 0.547 0.567 0.547 0.587 1,129,282 0.5685 -1.75%
2026-04-16 0 0.570 0.570 0.580 0.560 0.580 604,000 343,920 0.5694 0.557 0.557 0.567 0.547 0.567 617,832 0.5567 1.79%
2026-04-15 0 0.560 0.550 0.560 0.540 0.560 304,000 169,280 0.5568 0.547 0.538 0.547 0.528 0.547 310,962 0.5444 3.70%
2026-04-14 0 0.540 0.540 0.550 0.540 0.560 872,000 472,760 0.5422 0.528 0.528 0.538 0.528 0.547 891,969 0.5300 -1.82%
2026-04-13 0 0.550 0.540 0.550 0.520 0.550 1,376,000 734,800 0.5340 0.538 0.528 0.538 0.508 0.538 1,407,511 0.5221 5.77%
2026-04-10 0 0.520 0.520 0.530 0.520 0.530 312,000 162,800 0.5218 0.508 0.508 0.518 0.508 0.518 319,145 0.5101 0.00%
2026-04-09 0 0.520 0.520 0.530 0.510 0.540 1,292,000 676,080 0.5233 0.508 0.508 0.518 0.499 0.528 1,321,588 0.5116 0.00%
2026-04-08 0 0.520 0.510 0.520 0.475 0.520 4,288,000 2,112,200 0.4926 0.508 0.499 0.508 0.464 0.508 4,386,198 0.4816 1.96%
2026-04-02 0 0.510 0.500 0.510 0.510 0.520 1,352,000 689,920 0.5103 0.499 0.489 0.499 0.499 0.508 1,382,962 0.4989 2.00%
2026-04-01 0 0.500 0.500 0.510 0.500 0.530 3,184,000 1,629,720 0.5118 0.489 0.489 0.499 0.489 0.518 3,256,916 0.5004 -1.96%
2026-03-31 0 0.510 0.500 0.510 0.500 0.560 3,024,000 1,580,360 0.5226 0.499 0.489 0.499 0.489 0.547 3,093,252 0.5109 -10.53%
2026-03-30 0 0.570 0.570 0.580 0.570 0.590 320,000 184,120 0.5754 0.557 0.557 0.567 0.557 0.577 327,328 0.5625 -3.39%
2026-03-27 0 0.590 0.580 0.590 0.580 0.600 294,500 171,575 0.5826 0.577 0.567 0.577 0.567 0.587 301,244 0.5696 -1.67%
2026-03-26 0 0.600 0.580 0.600 0.580 0.600 1,008,000 604,720 0.5999 0.587 0.567 0.587 0.567 0.587 1,031,084 0.5865 0.00%
2026-03-25 0 0.600 0.580 0.600 0.570 0.620 160,000 93,840 0.5865 0.587 0.567 0.587 0.557 0.606 163,664 0.5734 3.45%
2026-03-24 0 0.580 0.570 0.580 0.570 0.580 132,000 76,280 0.5779 0.567 0.557 0.567 0.557 0.567 135,023 0.5649 1.75%
2026-03-23 0 0.570 0.560 0.570 0.560 0.570 194,500 110,525 0.5683 0.557 0.547 0.557 0.547 0.557 198,954 0.5555 -5.00%
2026-03-20 0 0.600 0.580 0.600 0.580 0.600 112,000 66,360 0.5925 0.587 0.567 0.587 0.567 0.587 114,565 0.5792 0.00%
2026-03-19 0 0.600 0.590 0.600 0.580 0.600 216,000 127,600 0.5907 0.587 0.577 0.587 0.567 0.587 220,947 0.5775 0.00%
2026-03-18 0 0.600 0.590 0.600 0.600 0.600 364,000 218,400 0.6000 0.587 0.577 0.587 0.587 0.587 372,336 0.5866 0.00%
2026-03-17 0 0.600 0.600 0.610 0.600 0.620 489,000 298,260 0.6099 0.587 0.587 0.596 0.587 0.606 500,198 0.5963 -4.76%
2026-03-16 0 0.630 0.610 0.630 0.610 0.630 236,000 145,800 0.6178 0.616 0.596 0.616 0.596 0.616 241,405 0.6040 0.00%
2026-03-13 0 0.630 0.620 0.630 0.620 0.630 12,000 7,480 0.6233 0.616 0.606 0.616 0.606 0.616 12,275 0.6094 -1.56%
2026-03-12 0 0.640 0.620 0.640 0.620 0.640 80,000 50,520 0.6315 0.626 0.606 0.626 0.606 0.626 81,832 0.6174 0.00%
2026-03-11 0 0.640 0.620 0.640 0.620 0.640 73,000 45,550 0.6240 0.626 0.606 0.626 0.606 0.626 74,672 0.6100 1.59%
2026-03-10 0 0.630 0.620 0.640 0.630 0.630 328,000 206,640 0.6300 0.616 0.606 0.626 0.616 0.616 335,511 0.6159 0.00%
2026-03-09 0 0.630 0.610 0.630 - - 0 0 - 0.616 0.596 0.616 - - 0 - 0.00%
2026-03-06 0 0.630 0.610 0.630 0.610 0.630 60,000 37,480 0.6247 0.616 0.596 0.616 0.596 0.616 61,374 0.6107 -1.56%
2026-03-05 0 0.640 0.610 0.640 0.610 0.640 85,700 52,399 0.6114 0.626 0.596 0.626 0.596 0.626 87,663 0.5977 4.92%
2026-03-04 0 0.610 0.610 0.630 0.610 0.620 44,000 27,160 0.6173 0.596 0.596 0.616 0.596 0.606 45,008 0.6035 -1.61%
2026-03-03 0 0.620 0.620 0.630 0.610 0.640 1,512,000 951,920 0.6296 0.606 0.606 0.616 0.596 0.626 1,546,626 0.6155 -3.12%
2026-03-02 0 0.640 0.630 0.650 0.610 0.640 548,000 344,000 0.6277 0.626 0.616 0.635 0.596 0.626 560,550 0.6137 4.92%
2026-02-27 0 0.610 0.600 0.610 0.530 0.630 1,973,068 1,179,560 0.5978 0.596 0.587 0.596 0.518 0.616 2,018,253 0.5844 -3.17%
2026-02-26 0 0.630 0.620 0.630 0.630 0.670 2,804,000 1,799,560 0.6418 0.616 0.606 0.616 0.616 0.655 2,868,214 0.6274 -1.56%
2026-02-25 0 0.640 0.630 0.640 0.640 0.650 1,076,000 689,440 0.6407 0.626 0.616 0.626 0.626 0.635 1,100,641 0.6264 1.59%
2026-02-24 0 0.630 0.630 0.640 0.630 0.640 184,000 117,640 0.6393 0.616 0.616 0.626 0.616 0.626 188,214 0.6250 -1.56%
2026-02-23 0 0.640 0.630 0.640 0.640 0.640 276,000 176,640 0.6400 0.626 0.616 0.626 0.626 0.626 282,321 0.6257 0.00%
2026-02-20 0 0.640 0.630 0.640 0.630 0.640 244,000 156,040 0.6395 0.626 0.616 0.626 0.616 0.626 249,588 0.6252 1.59%
2026-02-16 0 0.630 0.610 0.640 - - 0 0 - 0.616 0.596 0.626 - - 0 - 0.00%
2026-02-13 0 0.630 0.610 0.630 0.610 0.630 464,000 285,520 0.6153 0.616 0.596 0.616 0.596 0.616 474,626 0.6016 1.61%
2026-02-12 0 0.620 0.610 0.620 0.610 0.630 123,600 76,488 0.6188 0.606 0.596 0.606 0.596 0.616 126,431 0.6050 1.64%
2026-02-11 0 0.610 0.600 0.610 0.610 0.620 288,000 175,840 0.6106 0.596 0.587 0.596 0.596 0.606 294,595 0.5969 0.00%
2026-02-10 0 0.610 0.600 0.610 0.610 0.620 236,000 145,000 0.6144 0.596 0.587 0.596 0.596 0.606 241,405 0.6007 -1.61%
2026-02-09 0 0.620 0.620 0.630 0.600 0.620 1,200,000 733,000 0.6108 0.606 0.606 0.616 0.587 0.606 1,227,481 0.5972 0.00%
2026-02-06 0 0.620 0.600 0.630 0.600 0.620 267,500 163,035 0.6095 0.606 0.587 0.616 0.587 0.606 273,626 0.5958 1.64%
2026-02-05 0 0.610 0.600 0.620 0.610 0.620 132,000 81,040 0.6139 0.596 0.587 0.606 0.596 0.606 135,023 0.6002 -1.61%
2026-02-04 0 0.620 0.610 0.630 0.600 0.620 256,000 156,280 0.6105 0.606 0.596 0.616 0.587 0.606 261,863 0.5968 0.00%
2026-02-03 0 0.620 0.620 0.630 0.610 0.620 52,000 32,000 0.6154 0.606 0.606 0.616 0.596 0.606 53,191 0.6016 0.00%
2026-02-02 0 0.620 0.610 0.620 0.620 0.640 596,000 375,040 0.6293 0.606 0.596 0.606 0.606 0.626 609,649 0.6152 0.00%
2026-01-30 0 0.620 0.620 0.660 0.620 0.630 344,000 214,120 0.6224 0.606 0.606 0.645 0.606 0.616 351,878 0.6085 -1.59%
2026-01-29 0 0.630 0.630 0.640 0.620 0.650 364,000 229,280 0.6299 0.616 0.616 0.626 0.606 0.635 372,336 0.6158 0.00%
2026-01-28 0 0.630 0.620 0.630 0.620 0.640 452,000 285,400 0.6314 0.616 0.606 0.616 0.606 0.626 462,351 0.6173 0.00%
2026-01-27 0 0.630 0.620 0.630 0.610 0.630 760,000 477,480 0.6283 0.616 0.606 0.616 0.596 0.616 777,405 0.6142 3.28%
2026-01-26 0 0.610 0.600 0.610 0.600 0.650 2,878,136 1,785,526 0.6204 0.596 0.587 0.596 0.587 0.635 2,944,048 0.6065 -6.15%
2026-01-23 0 0.650 0.640 0.650 0.640 0.650 548,000 353,520 0.6451 0.635 0.626 0.635 0.626 0.635 560,550 0.6307 -1.52%
2026-01-22 0 0.660 0.640 0.660 - - 0 0 - 0.645 0.626 0.645 - - 0 - 0.00%
2026-01-21 0 0.660 0.640 0.660 0.650 0.660 156,000 102,520 0.6572 0.645 0.626 0.645 0.635 0.645 159,573 0.6425 0.00%
2026-01-20 0 0.660 0.650 0.670 0.640 0.670 532,000 346,840 0.6520 0.645 0.635 0.655 0.626 0.655 544,183 0.6374 1.54%
2026-01-19 0 0.650 0.640 0.650 0.640 0.650 140,000 90,800 0.6486 0.635 0.626 0.635 0.626 0.635 143,206 0.6341 0.00%
2026-01-16 0 0.650 0.640 0.660 0.640 0.650 548,000 354,400 0.6467 0.635 0.626 0.645 0.626 0.635 560,550 0.6322 0.00%
2026-01-15 0 0.650 0.650 0.660 0.640 0.650 460,000 298,160 0.6482 0.635 0.635 0.645 0.626 0.635 470,534 0.6337 0.00%
2026-01-14 0 0.650 0.640 0.660 0.640 0.650 376,000 243,920 0.6487 0.635 0.626 0.645 0.626 0.635 384,611 0.6342 0.00%
2026-01-13 0 0.650 0.640 0.650 0.650 0.660 728,000 474,760 0.6521 0.635 0.626 0.635 0.635 0.645 744,672 0.6375 -1.52%
2026-01-09 0 0.660 0.660 0.670 - - 0 0 - 0.645 0.645 0.655 - - 0 - 0.00%
2026-01-08 0 0.660 0.660 0.670 0.650 0.670 360,000 238,600 0.6628 0.645 0.645 0.655 0.635 0.655 368,244 0.6479 -1.49%
2026-01-07 0 0.670 0.660 0.670 0.640 0.680 672,000 437,320 0.6508 0.655 0.645 0.655 0.626 0.665 687,389 0.6362 3.08%
2026-01-06 0 0.650 0.640 0.650 0.640 0.650 128,000 83,080 0.6491 0.635 0.626 0.635 0.626 0.635 130,931 0.6345 1.56%
2026-01-05 0 0.640 0.640 0.650 0.640 0.650 228,000 146,480 0.6425 0.626 0.626 0.635 0.626 0.635 233,221 0.6281 -4.48%
2025-12-31 0 0.670 0.670 0.680 0.660 0.680 292,000 194,840 0.6673 0.655 0.655 0.665 0.645 0.665 298,687 0.6523 1.52%
2025-12-30 0 0.660 0.660 0.670 0.640 0.670 1,060,000 689,400 0.6504 0.645 0.645 0.655 0.626 0.655 1,084,275 0.6358 0.00%
2025-12-29 0 0.660 0.650 0.670 0.650 0.670 56,000 36,760 0.6564 0.645 0.635 0.655 0.635 0.655 57,282 0.6417 -1.49%
2025-12-24 0 0.670 0.660 0.670 0.650 0.670 72,000 48,160 0.6689 0.655 0.645 0.655 0.635 0.655 73,649 0.6539 1.52%
2025-12-23 0 0.660 0.660 0.670 0.660 0.670 187,000 124,530 0.6659 0.645 0.645 0.655 0.645 0.655 191,282 0.6510 0.00%
2025-12-22 0 0.660 0.650 0.660 0.650 0.660 208,000 135,920 0.6535 0.645 0.635 0.645 0.635 0.645 212,763 0.6388 0.00%
2025-12-19 0 0.660 0.660 0.670 0.620 0.670 1,092,000 716,640 0.6563 0.645 0.645 0.655 0.606 0.655 1,117,008 0.6416 3.13%
2025-12-18 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 0.626 0.626 0.635 0.626 0.626 40,916 0.6257 0.00%
2025-12-17 0 0.640 0.640 0.650 0.640 0.650 40,000 25,960 0.6490 0.626 0.626 0.635 0.626 0.635 40,916 0.6345 -1.54%
2025-12-16 0 0.650 0.640 0.660 0.640 0.650 276,000 178,000 0.6449 0.635 0.626 0.645 0.626 0.635 282,321 0.6305 -1.52%
2025-12-15 0 0.660 0.650 0.660 0.640 0.660 48,000 31,080 0.6475 0.645 0.635 0.645 0.626 0.645 49,099 0.6330 1.54%
2025-12-12 0 0.650 0.640 0.650 0.640 0.650 32,000 20,680 0.6463 0.635 0.626 0.635 0.626 0.635 32,733 0.6318 -1.52%
2025-12-11 0 0.660 0.640 0.660 - - 0 0 - 0.645 0.626 0.645 - - 0 - 0.00%
2025-12-10 0 0.660 0.640 0.660 0.640 0.660 324,000 210,600 0.6500 0.645 0.626 0.645 0.626 0.645 331,420 0.6354 1.54%
2025-12-09 0 0.650 0.640 0.650 0.640 0.650 612,000 394,680 0.6449 0.635 0.626 0.635 0.626 0.635 626,015 0.6305 -1.52%
2025-12-08 0 0.660 0.660 0.670 - - 0 0 - 0.645 0.645 0.655 - - 0 - 0.00%
2025-12-05 0 0.660 0.650 0.670 0.630 0.660 599,000 386,250 0.6448 0.645 0.635 0.655 0.616 0.645 612,718 0.6304 0.00%
2025-12-04 0 0.660 0.660 0.670 0.660 0.680 44,000 29,600 0.6727 0.645 0.645 0.655 0.645 0.665 45,008 0.6577 0.00%
2025-12-03 0 0.660 0.650 0.660 0.630 0.660 420,000 272,000 0.6476 0.645 0.635 0.645 0.616 0.645 429,618 0.6331 1.54%
2025-12-02 0 0.650 0.640 0.650 0.640 0.650 40,000 26,040 0.6510 0.635 0.626 0.635 0.626 0.635 40,916 0.6364 -1.52%
2025-12-01 0 0.660 0.650 0.660 0.640 0.660 60,000 39,240 0.6540 0.645 0.635 0.645 0.626 0.645 61,374 0.6394 0.00%
2025-11-28 0 0.660 0.640 0.660 0.640 0.660 24,000 15,440 0.6433 0.645 0.626 0.645 0.626 0.645 24,550 0.6289 1.54%
2025-11-27 0 0.650 0.640 0.660 0.640 0.650 128,000 82,880 0.6475 0.635 0.626 0.645 0.626 0.635 130,931 0.6330 0.00%
2025-11-26 0 0.650 0.640 0.660 0.650 0.660 232,000 151,800 0.6543 0.635 0.626 0.645 0.635 0.645 237,313 0.6397 1.56%
2025-11-25 0 0.640 0.630 0.650 0.640 0.650 1,444,000 924,600 0.6403 0.626 0.616 0.635 0.626 0.635 1,477,069 0.6260 -1.54%
2025-11-24 0 0.650 0.650 0.660 0.650 0.670 296,000 195,720 0.6612 0.635 0.635 0.645 0.635 0.655 302,779 0.6464 0.00%
2025-11-21 0 0.650 0.650 0.660 0.620 0.660 1,528,000 1,000,680 0.6549 0.635 0.635 0.645 0.606 0.645 1,562,992 0.6402 -2.99%
2025-11-20 0 0.670 0.670 0.680 0.650 0.670 788,000 521,600 0.6619 0.655 0.655 0.665 0.635 0.655 806,046 0.6471 0.00%
2025-11-19 0 0.670 0.670 0.680 0.660 0.680 224,000 150,520 0.6720 0.655 0.655 0.665 0.645 0.665 229,130 0.6569 1.52%
2025-11-18 0 0.660 0.650 0.670 0.650 0.660 556,000 366,840 0.6598 0.645 0.635 0.655 0.635 0.645 568,733 0.6450 -1.49%
2025-11-17 0 0.670 0.670 0.690 0.670 0.680 468,000 317,200 0.6778 0.655 0.655 0.675 0.655 0.665 478,718 0.6626 0.00%
2025-11-14 0 0.670 0.670 0.680 0.660 0.670 204,000 134,800 0.6608 0.655 0.655 0.665 0.645 0.655 208,672 0.6460 1.52%
2025-11-13 0 0.660 0.660 0.670 0.660 0.670 628,000 415,600 0.6618 0.645 0.645 0.655 0.645 0.655 642,382 0.6470 0.00%
2025-11-12 0 0.660 0.660 0.670 0.650 0.670 260,000 171,640 0.6602 0.645 0.645 0.655 0.635 0.655 265,954 0.6454 0.00%
2025-11-11 0 0.660 0.660 0.680 0.660 0.670 124,000 82,840 0.6681 0.645 0.645 0.665 0.645 0.655 126,840 0.6531 -1.49%
2025-11-10 0 0.670 0.660 0.690 0.670 0.690 60,000 41,160 0.6860 0.655 0.645 0.675 0.655 0.675 61,374 0.6706 0.00%
2025-11-07 0 0.670 0.670 0.690 0.670 0.670 32,000 21,440 0.6700 0.655 0.655 0.675 0.655 0.655 32,733 0.6550 0.00%
2025-11-06 0 0.670 0.670 0.690 0.670 0.670 36,000 24,120 0.6700 0.655 0.655 0.675 0.655 0.655 36,824 0.6550 0.00%
2025-11-05 0 0.670 0.670 0.680 0.670 0.680 64,000 43,440 0.6788 0.655 0.655 0.665 0.655 0.665 65,466 0.6636 -1.47%
2025-11-04 0 0.680 0.670 0.680 0.670 0.690 312,000 213,120 0.6831 0.665 0.655 0.665 0.655 0.675 319,145 0.6678 1.49%
2025-11-03 0 0.670 0.670 0.680 0.670 0.690 334,000 227,395 0.6808 0.655 0.655 0.665 0.655 0.675 341,649 0.6656 0.00%
2025-10-31 0 0.670 0.670 0.680 0.670 0.680 116,000 77,880 0.6714 0.655 0.655 0.665 0.655 0.665 118,656 0.6563 -1.47%
2025-10-30 0 0.680 0.680 0.690 0.660 0.700 356,000 240,600 0.6758 0.665 0.665 0.675 0.645 0.684 364,153 0.6607 -1.45%
2025-10-28 0 0.690 0.680 0.690 0.680 0.710 488,000 337,760 0.6921 0.675 0.665 0.675 0.665 0.694 499,176 0.6766 1.47%
2025-10-27 0 0.680 0.680 0.690 0.670 0.690 261,220 177,565 0.6798 0.665 0.665 0.675 0.655 0.675 267,202 0.6645 1.49%
2025-10-24 0 0.670 0.670 0.690 0.670 0.680 196,000 133,160 0.6794 0.655 0.655 0.675 0.655 0.665 200,489 0.6642 0.00%
2025-10-23 0 0.670 0.670 0.680 0.650 0.700 624,000 421,520 0.6755 0.655 0.655 0.665 0.635 0.684 638,290 0.6604 3.08%
2025-10-22 0 0.650 0.650 0.660 0.650 0.670 580,792 385,258 0.6633 0.635 0.635 0.645 0.635 0.655 594,093 0.6485 -1.52%
2025-10-21 0 0.660 0.660 0.670 0.650 0.660 372,000 244,440 0.6571 0.645 0.645 0.655 0.635 0.645 380,519 0.6424 0.00%
2025-10-20 0 0.660 0.650 0.660 0.640 0.670 361,000 235,390 0.6520 0.645 0.635 0.645 0.626 0.655 369,267 0.6375 -2.94%
2025-10-17 0 0.680 0.660 0.680 0.650 0.680 880,000 595,880 0.6771 0.665 0.645 0.665 0.635 0.665 900,153 0.6620 0.00%
2025-10-16 0 0.680 0.670 0.680 0.670 0.680 484,000 325,440 0.6724 0.665 0.655 0.665 0.655 0.665 495,084 0.6573 0.00%
2025-10-15 0 0.680 0.670 0.680 0.640 0.680 1,157,000 758,150 0.6553 0.665 0.655 0.665 0.626 0.665 1,183,496 0.6406 7.94%
2025-10-14 0 0.630 0.620 0.630 0.620 0.660 1,868,000 1,191,640 0.6379 0.616 0.606 0.616 0.606 0.645 1,910,779 0.6236 -7.35%
2025-10-13 0 0.680 0.670 0.680 0.640 0.690 2,508,000 1,664,760 0.6638 0.665 0.655 0.665 0.626 0.675 2,565,435 0.6489 -5.56%
2025-10-10 0 0.720 0.710 0.730 0.710 0.730 700,000 505,320 0.7219 0.704 0.694 0.714 0.694 0.714 716,031 0.7057 0.00%
2025-10-09 0 0.720 0.700 0.720 0.700 0.760 3,257,700 2,371,136 0.7279 0.704 0.684 0.704 0.684 0.743 3,332,304 0.7116 2.86%
2025-10-08 0 0.700 0.690 0.700 0.640 0.700 1,969,000 1,317,500 0.6691 0.684 0.675 0.684 0.626 0.684 2,014,092 0.6541 9.38%
2025-10-06 0 0.640 0.630 0.640 0.630 0.640 584,000 371,200 0.6356 0.626 0.616 0.626 0.616 0.626 597,374 0.6214 0.00%
2025-10-03 0 0.640 0.630 0.640 0.630 0.640 340,000 215,320 0.6333 0.626 0.616 0.626 0.616 0.626 347,786 0.6191 0.00%
2025-10-02 0 0.640 0.630 0.640 0.620 0.640 1,625,068 1,024,440 0.6304 0.626 0.616 0.626 0.606 0.626 1,662,283 0.6163 3.23%
2025-09-30 0 0.620 0.620 0.630 0.610 0.630 624,000 385,400 0.6176 0.606 0.606 0.616 0.596 0.616 638,290 0.6038 1.64%
2025-09-29 0 0.610 0.600 0.610 0.600 0.610 308,000 187,080 0.6074 0.596 0.587 0.596 0.587 0.596 315,053 0.5938 1.67%
2025-09-26 0 0.600 0.590 0.600 0.590 0.600 24,000 14,280 0.5950 0.587 0.577 0.587 0.577 0.587 24,550 0.5817 -1.64%
2025-09-25 0 0.610 0.590 0.610 0.570 0.610 476,000 280,640 0.5896 0.596 0.577 0.596 0.557 0.596 486,901 0.5764 3.39%
2025-09-24 0 0.590 0.580 0.590 0.570 0.600 2,864,933 1,688,633 0.5894 0.577 0.567 0.577 0.557 0.587 2,930,542 0.5762 -3.28%
2025-09-23 0 0.610 0.600 0.610 0.610 0.610 1,200,000 732,480 0.6104 0.596 0.587 0.596 0.596 0.596 1,227,481 0.5967 -1.61%
2025-09-22 0 0.620 0.610 0.620 0.610 0.620 208,000 128,240 0.6165 0.606 0.596 0.606 0.596 0.606 212,763 0.6027 0.00%
2025-09-19 0 0.620 0.610 0.620 0.620 0.620 704,000 436,480 0.6200 0.606 0.596 0.606 0.606 0.606 720,122 0.6061 1.64%
2025-09-18 0 0.640 0.640 0.650 0.630 0.650 764,000 489,400 0.6406 0.596 0.596 0.606 0.587 0.606 819,930 0.5969 -1.54%
2025-09-17 0 0.650 0.640 0.650 0.630 0.650 2,821,818 1,789,290 0.6341 0.606 0.596 0.606 0.587 0.606 3,028,396 0.5908 3.17%
2025-09-16 0 0.630 0.630 0.640 0.630 0.650 3,426,000 2,172,890 0.6342 0.587 0.587 0.596 0.587 0.606 3,676,808 0.5910 0.00%
2025-09-15 0 0.630 0.620 0.630 0.610 0.630 2,540,000 1,564,320 0.6159 0.587 0.578 0.587 0.568 0.587 2,725,947 0.5739 0.00%
2025-09-12 0 0.630 0.620 0.630 0.620 0.640 552,000 344,520 0.6241 0.587 0.578 0.587 0.578 0.596 592,410 0.5816 0.00%
2025-09-11 0 0.630 0.620 0.630 0.610 0.650 2,827,910 1,772,682 0.6269 0.587 0.578 0.587 0.568 0.606 3,034,934 0.5841 -1.56%
2025-09-10 0 0.640 0.630 0.640 0.630 0.680 4,583,000 2,946,431 0.6429 0.596 0.587 0.596 0.587 0.634 4,918,509 0.5990 3.23%
2025-09-09 0 0.620 0.610 0.620 0.590 0.640 4,601,000 2,836,900 0.6166 0.578 0.568 0.578 0.550 0.596 4,937,827 0.5745 3.33%
2025-09-08 0 0.600 0.590 0.600 0.570 0.630 3,621,000 2,172,530 0.6000 0.559 0.550 0.559 0.531 0.587 3,886,084 0.5591 5.26%
2025-09-05 0 0.570 0.560 0.570 0.550 0.580 2,760,000 1,539,280 0.5577 0.531 0.522 0.531 0.512 0.540 2,962,052 0.5197 1.79%
2025-09-04 0 0.560 0.550 0.560 0.540 0.580 1,368,000 760,040 0.5556 0.522 0.512 0.522 0.503 0.540 1,468,148 0.5177 0.00%
2025-09-03 0 0.560 0.550 0.560 0.540 0.580 5,006,000 2,741,450 0.5476 0.522 0.512 0.522 0.503 0.540 5,372,476 0.5103 3.70%
2025-09-02 0 0.540 0.530 0.540 0.520 0.550 3,684,000 1,962,840 0.5328 0.503 0.494 0.503 0.485 0.512 3,953,696 0.4965 1.89%
2025-09-01 0 0.530 0.520 0.530 0.510 0.540 7,541,141 3,964,487 0.5257 0.494 0.485 0.494 0.475 0.503 8,093,208 0.4899 8.16%
2025-08-29 0 0.490 0.490 0.495 0.490 0.550 10,542,500 5,312,820 0.5039 0.457 0.457 0.461 0.457 0.512 11,314,289 0.4696 4.26%
2025-08-28 0 0.470 0.450 0.470 0.455 0.470 688,000 317,180 0.4610 0.438 0.419 0.438 0.424 0.438 738,367 0.4296 0.00%
2025-08-27 0 0.470 0.465 0.470 0.470 0.495 1,656,000 790,040 0.4771 0.438 0.433 0.438 0.438 0.461 1,777,231 0.4445 -3.09%
2025-08-26 0 0.485 0.475 0.485 0.475 0.490 924,000 442,100 0.4785 0.452 0.443 0.452 0.443 0.457 991,644 0.4458 0.00%
2025-08-25 0 0.485 0.475 0.485 0.475 0.485 1,112,000 533,800 0.4800 0.452 0.443 0.452 0.443 0.452 1,193,407 0.4473 0.00%
2025-08-22 0 0.485 0.475 0.480 0.475 0.490 1,056,000 507,520 0.4806 0.452 0.443 0.447 0.443 0.457 1,133,307 0.4478 1.04%
2025-08-21 0 0.480 0.475 0.480 0.480 0.500 3,796,000 1,834,800 0.4834 0.447 0.443 0.447 0.447 0.466 4,073,895 0.4504 0.00%
2025-08-20 0 0.480 0.475 0.480 0.475 0.520 5,280,000 2,562,920 0.4854 0.447 0.443 0.447 0.443 0.485 5,666,535 0.4523 -1.03%
2025-08-19 0 0.485 0.480 0.485 0.480 0.485 229,000 110,520 0.4826 0.452 0.447 0.452 0.447 0.452 245,764 0.4497 -2.02%
2025-08-18 0 0.495 0.480 0.495 0.485 0.495 168,000 81,560 0.4855 0.461 0.447 0.461 0.452 0.461 180,299 0.4524 -1.00%
2025-08-15 0 0.500 0.475 0.500 0.475 0.500 136,000 65,280 0.4800 0.466 0.443 0.466 0.443 0.466 145,956 0.4473 3.09%
2025-08-14 0 0.485 0.475 0.485 0.475 0.490 168,000 80,840 0.4812 0.452 0.443 0.452 0.443 0.457 180,299 0.4484 1.04%
2025-08-13 0 0.480 0.470 0.480 0.470 0.510 759,490 365,080 0.4807 0.447 0.438 0.447 0.438 0.475 815,090 0.4479 -1.03%
2025-08-12 0 0.485 0.480 0.490 0.480 0.520 416,000 203,040 0.4881 0.452 0.447 0.457 0.447 0.485 446,454 0.4548 -1.02%
2025-08-11 0 0.490 0.470 0.490 0.480 0.495 412,000 199,900 0.4852 0.457 0.438 0.457 0.447 0.461 442,161 0.4521 0.00%
2025-08-08 0 0.490 0.470 0.485 0.475 0.510 700,000 343,300 0.4904 0.457 0.438 0.452 0.443 0.475 751,245 0.4570 -2.00%
2025-08-07 0 0.500 0.475 0.500 0.485 0.500 296,000 144,320 0.4876 0.466 0.443 0.466 0.452 0.466 317,669 0.4543 -1.96%
2025-08-06 0 0.510 0.495 0.510 0.485 0.510 328,000 161,220 0.4915 0.475 0.461 0.475 0.452 0.475 352,012 0.4580 2.00%
2025-08-05 0 0.500 0.495 0.500 0.485 0.520 768,000 380,580 0.4955 0.466 0.461 0.466 0.452 0.485 824,223 0.4617 0.00%
2025-08-04 0 0.500 0.485 0.500 0.470 0.500 348,000 167,940 0.4826 0.466 0.452 0.466 0.438 0.466 373,476 0.4497 6.38%
2025-08-01 0 0.470 0.460 0.470 0.460 0.470 96,000 44,700 0.4656 0.438 0.429 0.438 0.429 0.438 103,028 0.4339 1.08%
2025-07-31 0 0.465 0.460 0.465 0.465 0.480 208,000 98,400 0.4731 0.433 0.429 0.433 0.433 0.447 223,227 0.4408 -1.06%
2025-07-30 0 0.470 0.465 0.470 0.470 0.510 1,008,000 477,700 0.4739 0.438 0.433 0.438 0.438 0.475 1,081,793 0.4416 -4.08%
2025-07-29 0 0.490 0.465 0.490 0.470 0.510 864,000 409,000 0.4734 0.457 0.433 0.457 0.438 0.475 927,251 0.4411 0.00%
2025-07-28 0 0.490 0.470 0.490 - - 0 0 - 0.457 0.438 0.457 - - 0 - 0.00%
2025-07-25 0 0.490 0.480 0.490 0.465 0.495 491,500 236,960 0.4821 0.457 0.447 0.457 0.433 0.461 527,481 0.4492 2.08%
2025-07-24 0 0.480 0.465 0.480 0.470 0.500 420,000 199,720 0.4755 0.447 0.433 0.447 0.438 0.466 450,747 0.4431 -2.04%
2025-07-23 0 0.490 0.475 0.490 0.475 0.520 452,000 218,960 0.4844 0.457 0.443 0.457 0.443 0.485 485,090 0.4514 0.00%
2025-07-22 0 0.490 0.485 0.490 0.485 0.550 528,000 265,220 0.5023 0.457 0.452 0.457 0.452 0.512 566,653 0.4680 -2.00%
2025-07-21 0 0.500 0.485 0.500 0.475 0.500 516,000 250,480 0.4854 0.466 0.452 0.466 0.443 0.466 553,775 0.4523 2.04%
2025-07-18 0 0.490 0.470 0.490 0.470 0.500 1,412,000 681,320 0.4825 0.457 0.438 0.457 0.438 0.466 1,515,369 0.4496 0.00%
2025-07-17 0 0.490 0.460 0.490 0.465 0.500 708,000 333,780 0.4714 0.457 0.429 0.457 0.433 0.466 759,831 0.4393 4.26%
2025-07-16 0 0.470 0.465 0.470 0.465 0.490 408,000 193,780 0.4750 0.438 0.433 0.438 0.433 0.457 437,869 0.4426 0.00%
2025-07-15 0 0.470 0.455 0.470 0.455 0.475 372,000 170,240 0.4576 0.438 0.424 0.438 0.424 0.443 399,233 0.4264 5.62%
2025-07-14 0 0.445 0.440 0.445 0.445 0.455 602,000 270,380 0.4491 0.415 0.410 0.415 0.415 0.424 646,071 0.4185 -1.11%
2025-07-11 0 0.450 0.440 0.455 - - 0 0 - 0.419 0.410 0.424 - - 0 - 0.00%
2025-07-10 0 0.450 0.445 0.450 0.440 0.480 2,500,000 1,133,960 0.4536 0.419 0.415 0.419 0.410 0.447 2,683,018 0.4226 -6.25%
2025-07-09 0 0.480 0.475 0.480 0.480 0.480 48,000 23,040 0.4800 0.447 0.443 0.447 0.447 0.447 51,514 0.4473 0.00%
2025-07-08 0 0.480 0.470 0.480 0.480 0.490 16,000 7,720 0.4825 0.447 0.438 0.447 0.447 0.457 17,171 0.4496 0.00%
2025-07-07 0 0.480 0.465 0.490 0.480 0.480 92,000 44,160 0.4800 0.447 0.433 0.457 0.447 0.447 98,735 0.4473 -2.04%
2025-07-04 0 0.490 0.490 0.495 0.480 0.480 176,000 84,480 0.4800 0.457 0.457 0.461 0.447 0.447 188,884 0.4473 -1.01%
2025-07-03 0 0.495 0.485 0.500 - - 0 0 - 0.461 0.452 0.466 - - 0 - 0.00%
2025-07-02 0 0.495 0.490 0.495 0.495 0.495 32,000 15,840 0.4950 0.461 0.457 0.461 0.461 0.461 34,343 0.4612 -1.00%
2025-06-30 0 0.500 0.495 0.500 0.495 0.500 185,000 92,270 0.4988 0.466 0.461 0.466 0.461 0.466 198,543 0.4647 -3.85%
2025-06-27 0 0.520 0.500 0.520 0.495 0.530 256,000 131,660 0.5143 0.485 0.466 0.485 0.461 0.494 274,741 0.4792 1.96%
2025-06-26 0 0.510 0.500 0.510 0.500 0.570 723,000 373,087 0.5160 0.475 0.466 0.475 0.466 0.531 775,929 0.4808 -3.77%
2025-06-25 0 0.530 0.510 0.530 0.490 0.590 418,000 219,680 0.5256 0.494 0.475 0.494 0.457 0.550 448,601 0.4897 7.07%
2025-06-24 0 0.495 0.470 0.495 0.460 0.495 168,000 80,260 0.4777 0.461 0.438 0.461 0.429 0.461 180,299 0.4451 3.13%
2025-06-23 0 0.480 0.445 0.480 - - 0 0 - 0.447 0.415 0.447 - - 0 - 0.00%
2025-06-20 0 0.480 0.445 0.480 0.450 0.495 300,000 137,460 0.4582 0.447 0.415 0.447 0.419 0.461 321,962 0.4269 -4.00%
2025-06-19 0 0.500 0.460 0.500 0.485 0.500 59,000 28,955 0.4908 0.466 0.429 0.466 0.452 0.466 63,319 0.4573 2.04%
2025-06-18 0 0.490 0.465 0.490 0.475 0.500 156,000 75,380 0.4832 0.457 0.433 0.457 0.443 0.466 167,420 0.4502 5.38%
2025-06-17 0 0.465 0.450 0.465 0.440 0.490 98,500 45,150 0.4584 0.433 0.419 0.433 0.410 0.457 105,711 0.4271 3.33%
2025-06-16 0 0.450 0.435 0.450 0.420 0.485 2,050,000 899,150 0.4386 0.419 0.405 0.419 0.391 0.452 2,200,075 0.4087 2.27%
2025-06-13 0 0.440 0.425 0.445 - - 0 0 - 0.410 0.396 0.415 - - 0 - 0.00%
2025-06-12 0 0.440 0.430 0.450 0.440 0.440 20,000 8,800 0.4400 0.410 0.401 0.419 0.410 0.410 21,464 0.4100 2.33%
2025-06-11 0 0.430 0.430 0.440 0.430 0.430 16,000 6,880 0.4300 0.401 0.401 0.410 0.401 0.401 17,171 0.4007 -2.27%
2025-06-10 0 0.440 0.425 0.440 - - 0 0 - 0.410 0.396 0.410 - - 0 - 0.00%
2025-06-09 0 0.440 0.425 0.440 0.420 0.440 252,000 107,900 0.4282 0.410 0.396 0.410 0.391 0.410 270,448 0.3990 8.64%
2025-06-06 0 0.435 0.430 0.435 0.435 0.435 312,000 135,720 0.4350 0.377 0.373 0.377 0.377 0.377 359,644 0.3774 0.00%
2025-06-05 0 0.435 0.435 0.465 - - 0 0 - 0.377 0.377 0.403 - - 0 - 2.35%
2025-06-04 0 0.425 0.425 0.465 0.425 0.440 36,000 15,540 0.4317 0.369 0.369 0.403 0.369 0.382 41,497 0.3745 -2.30%
2025-06-03 0 0.435 0.435 0.475 - - 0 0 - 0.377 0.377 0.412 - - 0 - 1.16%
2025-06-02 0 0.430 0.425 0.455 0.430 0.430 4,000 1,720 0.4300 0.373 0.369 0.395 0.373 0.373 4,611 0.3730 0.00%
2025-05-30 0 0.430 0.425 0.475 0.430 0.430 28,000 12,040 0.4300 0.373 0.369 0.412 0.373 0.373 32,276 0.3730 -1.15%
2025-05-29 0 0.435 0.420 0.440 0.435 0.435 40,000 17,400 0.4350 0.377 0.364 0.382 0.377 0.377 46,108 0.3774 1.16%
2025-05-28 0 0.430 0.420 0.450 - - 0 0 - 0.373 0.364 0.390 - - 0 - 0.00%
2025-05-27 0 0.430 0.420 0.450 0.410 0.430 122,000 50,770 0.4161 0.373 0.364 0.390 0.356 0.373 140,630 0.3610 4.88%
2025-05-26 0 0.410 0.410 0.430 0.405 0.410 63,539 25,860 0.4070 0.356 0.356 0.373 0.351 0.356 73,242 0.3531 -3.53%
2025-05-23 0 0.425 0.410 0.440 0.425 0.425 23,000 9,715 0.4224 0.369 0.356 0.382 0.369 0.369 26,512 0.3664 1.19%
2025-05-22 0 0.420 0.420 0.435 0.410 0.415 37,600 15,552 0.4136 0.364 0.364 0.377 0.356 0.360 43,342 0.3588 -1.18%
2025-05-21 0 0.425 0.405 0.435 - - 0 0 - 0.369 0.351 0.377 - - 0 - 0.00%
2025-05-20 0 0.425 0.405 0.475 - - 0 0 - 0.369 0.351 0.412 - - 0 - 0.00%
2025-05-19 0 0.425 0.405 0.465 - - 0 0 - 0.369 0.351 0.403 - - 0 - 0.00%
2025-05-16 0 0.425 0.415 0.450 - - 0 0 - 0.369 0.360 0.390 - - 0 - 0.00%
2025-05-15 0 0.425 0.405 0.450 - - 0 0 - 0.369 0.351 0.390 - - 0 - 0.00%
2025-05-14 0 0.425 0.425 0.435 0.420 0.420 72,000 30,240 0.4200 0.369 0.369 0.377 0.364 0.364 82,995 0.3644 1.19%
2025-05-13 0 0.420 0.420 0.445 0.415 0.430 20,000 8,480 0.4240 0.364 0.364 0.386 0.360 0.373 23,054 0.3678 -2.33%
2025-05-12 0 0.430 0.405 0.465 0.430 0.430 8,000 3,440 0.4300 0.373 0.351 0.403 0.373 0.373 9,222 0.3730 1.18%
2025-05-09 0 0.425 0.405 0.430 0.425 0.425 28,000 11,900 0.4250 0.369 0.351 0.373 0.369 0.369 32,276 0.3687 2.41%
2025-05-08 0 0.415 0.415 0.425 - - 0 0 - 0.360 0.360 0.369 - - 0 - 1.22%
2025-05-07 0 0.410 0.410 0.425 - - 0 0 - 0.356 0.356 0.369 - - 0 - 0.00%
2025-05-06 0 0.410 0.405 0.425 0.410 0.410 92,000 37,720 0.4100 0.356 0.351 0.369 0.356 0.356 106,049 0.3557 -1.20%
2025-05-02 0 0.415 0.405 0.425 0.415 0.415 16,000 6,640 0.4150 0.360 0.351 0.369 0.360 0.360 18,443 0.3600 1.22%
2025-04-30 0 0.410 0.410 0.420 0.405 0.405 24,000 9,720 0.4050 0.356 0.356 0.364 0.351 0.351 27,665 0.3513 0.00%
2025-04-29 0 0.410 0.405 0.420 0.400 0.410 18,500 7,470 0.4038 0.356 0.351 0.364 0.347 0.356 21,325 0.3503 -2.38%
2025-04-28 0 0.420 0.385 0.420 0.415 0.420 84,000 34,980 0.4164 0.364 0.334 0.364 0.360 0.364 96,827 0.3613 1.20%
2025-04-25 0 0.415 0.405 0.420 0.415 0.415 32,000 13,280 0.4150 0.360 0.351 0.364 0.360 0.360 36,887 0.3600 -1.19%
2025-04-24 0 0.420 0.400 0.460 0.420 0.420 49,500 20,730 0.4188 0.364 0.347 0.399 0.364 0.364 57,059 0.3633 0.00%
2025-04-23 0 0.420 0.420 0.465 0.420 0.420 8,000 3,360 0.4200 0.364 0.364 0.403 0.364 0.364 9,222 0.3644 0.00%
2025-04-22 0 0.420 0.385 0.420 - - 0 0 - 0.364 0.334 0.364 - - 0 - 0.00%
2025-04-17 0 0.420 0.385 0.470 - - 0 0 - 0.364 0.334 0.408 - - 0 - 0.00%
2025-04-16 0 0.420 0.410 0.500 0.410 0.420 52,500 21,952 0.4181 0.364 0.356 0.434 0.356 0.364 60,517 0.3627 2.44%
2025-04-15 0 0.410 0.400 0.410 0.410 0.410 44,000 17,620 0.4005 0.356 0.347 0.356 0.356 0.356 50,719 0.3474 2.50%
2025-04-14 0 0.400 0.385 0.410 - - 0 0 - 0.347 0.334 0.356 - - 0 - 0.00%
2025-04-11 0 0.400 0.395 0.415 0.400 0.400 24,000 9,600 0.4000 0.347 0.343 0.360 0.347 0.347 27,665 0.3470 0.00%
2025-04-10 0 0.400 0.400 0.410 - - 0 0 - 0.347 0.347 0.356 - - 0 - 2.56%
2025-04-09 0 0.390 0.385 0.415 0.390 0.410 52,000 20,540 0.3950 0.338 0.334 0.360 0.338 0.356 59,941 0.3427 -6.02%
2025-04-08 0 0.415 0.415 0.430 0.415 0.425 86,890 36,121 0.4157 0.360 0.360 0.373 0.360 0.369 100,158 0.3606 0.00%
2025-04-07 0 0.415 0.415 0.435 0.385 0.475 96,000 41,580 0.4331 0.360 0.360 0.377 0.334 0.412 110,660 0.3757 -17.00%
2025-04-03 0 0.500 0.475 0.510 - - 0 0 - 0.434 0.412 0.442 - - 0 - 0.00%
2025-04-02 0 0.500 0.500 0.550 - - 0 0 - 0.434 0.434 0.477 - - 0 - 1.01%
2025-04-01 0 0.495 0.495 0.520 0.495 0.495 9,000 4,392 0.4880 0.429 0.429 0.451 0.429 0.429 10,374 0.4234 2.06%
2025-03-31 0 0.485 0.485 0.500 0.485 0.495 68,000 33,380 0.4909 0.421 0.421 0.434 0.421 0.429 78,384 0.4259 2.11%
2025-03-28 0 0.475 0.475 0.540 0.475 0.475 24,000 11,400 0.4750 0.412 0.412 0.468 0.412 0.412 27,665 0.4121 -2.06%
2025-03-27 0 0.485 0.465 0.485 0.490 0.490 33,000 16,125 0.4886 0.421 0.403 0.421 0.425 0.425 38,039 0.4239 1.04%
2025-03-26 0 0.480 0.475 0.480 0.435 0.480 772,000 356,240 0.4615 0.416 0.412 0.416 0.377 0.416 889,888 0.4003 -2.04%
2025-03-25 0 0.490 0.490 0.530 0.490 0.500 184,000 90,340 0.4910 0.425 0.425 0.460 0.425 0.434 212,098 0.4259 0.00%
2025-03-24 0 0.490 0.490 0.530 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2025-03-21 0 0.490 0.490 0.500 0.490 0.500 36,000 17,800 0.4944 0.425 0.425 0.434 0.425 0.434 41,497 0.4289 -3.92%
2025-03-20 0 0.510 0.500 0.530 0.490 0.540 304,000 152,040 0.5001 0.442 0.434 0.460 0.425 0.468 350,422 0.4339 6.25%
2025-03-19 0 0.480 0.460 0.480 - - 4,000 1,920 0.4800 0.416 0.399 0.416 - - 4,611 0.4164 0.00%
2025-03-18 0 0.480 0.460 0.485 0.460 0.480 24,000 11,120 0.4633 0.416 0.399 0.421 0.399 0.416 27,665 0.4020 4.35%
2025-03-17 0 0.460 0.460 0.495 - - 0 0 - 0.399 0.399 0.429 - - 0 - 0.00%
2025-03-14 0 0.460 0.460 0.480 0.460 0.465 27,000 12,460 0.4615 0.399 0.399 0.416 0.399 0.403 31,123 0.4003 -4.17%
2025-03-13 0 0.480 0.460 0.480 - - 0 0 - 0.416 0.399 0.416 - - 0 - -1.03%
2025-03-12 0 0.485 0.465 0.490 0.490 0.490 6,000 2,820 0.4700 0.421 0.403 0.425 0.425 0.425 6,916 0.4077 5.43%
2025-03-11 0 0.460 0.450 0.500 0.445 0.460 136,000 61,540 0.4525 0.399 0.390 0.434 0.386 0.399 156,768 0.3926 0.00%
2025-03-10 0 0.460 0.450 0.460 0.455 0.460 48,000 22,060 0.4596 0.399 0.390 0.399 0.395 0.399 55,330 0.3987 -3.16%
2025-03-07 0 0.475 0.450 0.475 0.455 0.500 1,200,000 574,100 0.4784 0.412 0.390 0.412 0.395 0.434 1,383,245 0.4150 4.40%
2025-03-06 0 0.455 0.445 0.455 0.445 0.460 28,000 12,820 0.4579 0.395 0.386 0.395 0.386 0.399 32,276 0.3972 2.25%
2025-03-05 0 0.445 0.435 0.445 0.445 0.445 16,000 7,120 0.4450 0.386 0.377 0.386 0.386 0.386 18,443 0.3860 0.00%
2025-03-04 0 0.445 0.445 0.455 0.440 0.440 7,500 3,282 0.4376 0.386 0.386 0.395 0.382 0.382 8,645 0.3796 -2.20%
2025-03-03 0 0.455 0.440 0.455 0.455 0.455 4,000 1,820 0.4550 0.395 0.382 0.395 0.395 0.395 4,611 0.3947 3.41%
2025-02-28 0 0.440 0.435 0.450 0.440 0.460 28,000 12,420 0.4436 0.382 0.377 0.390 0.382 0.399 32,276 0.3848 1.15%
2025-02-27 0 0.435 0.435 0.460 0.435 0.435 108,000 46,980 0.4350 0.377 0.377 0.399 0.377 0.377 124,492 0.3774 0.00%
2025-02-26 0 0.435 0.435 0.460 0.435 0.435 15,000 6,465 0.4310 0.377 0.377 0.399 0.377 0.377 17,291 0.3739 0.00%
2025-02-25 0 0.435 0.435 0.460 - - 0 0 - 0.377 0.377 0.399 - - 0 - 0.00%
2025-02-24 0 0.435 0.435 0.465 0.435 0.435 4,000 1,740 0.4350 0.377 0.377 0.403 0.377 0.377 4,611 0.3774 0.00%
2025-02-21 0 0.435 0.435 0.470 0.435 0.435 54,000 23,450 0.4343 0.377 0.377 0.408 0.377 0.377 62,246 0.3767 0.00%
2025-02-20 0 0.435 0.435 0.470 0.430 0.435 252,000 108,460 0.4304 0.377 0.377 0.408 0.373 0.377 290,481 0.3734 1.16%
2025-02-19 0 0.430 0.430 0.470 0.420 0.430 52,000 22,160 0.4262 0.373 0.373 0.408 0.364 0.373 59,941 0.3697 1.18%
2025-02-18 0 0.425 0.425 0.440 0.425 0.440 116,670 50,120 0.4296 0.369 0.369 0.382 0.369 0.382 134,486 0.3727 -4.49%
2025-02-17 0 0.445 0.420 0.450 0.425 0.445 57,500 24,967 0.4342 0.386 0.364 0.390 0.369 0.386 66,280 0.3767 -1.11%
2025-02-14 0 0.450 0.410 0.450 - - 0 0 - 0.390 0.356 0.390 - - 0 - 0.00%
2025-02-13 0 0.450 0.430 0.450 0.450 0.450 62,000 27,840 0.4490 0.390 0.373 0.390 0.390 0.390 71,468 0.3895 4.65%
2025-02-12 0 0.430 0.420 0.470 0.430 0.430 144,000 61,920 0.4300 0.373 0.364 0.408 0.373 0.373 165,989 0.3730 -1.15%
2025-02-11 0 0.435 0.435 0.465 0.435 0.435 4,000 1,740 0.4350 0.377 0.377 0.403 0.377 0.377 4,611 0.3774 -3.33%
2025-02-10 0 0.450 0.420 0.470 - - 1,000 420 0.4200 0.390 0.364 0.408 - - 1,153 0.3644 0.00%
2025-02-07 0 0.450 0.425 0.450 0.450 0.450 21,000 9,420 0.4486 0.390 0.369 0.390 0.390 0.390 24,207 0.3891 0.00%
2025-02-06 0 0.450 0.430 0.470 - - 0 0 - 0.390 0.373 0.408 - - 0 - 0.00%
2025-02-05 0 0.450 0.430 0.450 0.435 0.450 152,000 67,620 0.4449 0.390 0.373 0.390 0.377 0.390 175,211 0.3859 3.45%
2025-02-04 0 0.435 0.435 0.445 0.435 0.435 10,000 4,310 0.4310 0.377 0.377 0.386 0.377 0.377 11,527 0.3739 -3.33%
2025-02-03 0 0.450 0.435 0.450 0.450 0.450 172,000 77,400 0.4500 0.390 0.377 0.390 0.390 0.390 198,265 0.3904 0.00%
2025-01-28 0 0.450 0.435 0.450 - - 0 0 - 0.390 0.377 0.390 - - 0 - 0.00%
2025-01-27 0 0.450 0.435 0.450 - - 0 0 - 0.390 0.377 0.390 - - 0 - 0.00%
2025-01-24 0 0.450 0.420 0.450 - - 0 0 - 0.390 0.364 0.390 - - 0 - 0.00%
2025-01-23 0 0.450 0.420 0.460 - - 0 0 - 0.390 0.364 0.399 - - 0 - 0.00%
2025-01-22 0 0.450 0.410 0.450 0.420 0.450 128,000 56,440 0.4409 0.390 0.356 0.390 0.364 0.390 147,546 0.3825 4.65%
2025-01-21 0 0.430 0.430 0.450 0.430 0.430 20,000 8,600 0.4300 0.373 0.373 0.390 0.373 0.373 23,054 0.3730 0.00%
2025-01-20 0 0.430 0.415 0.430 0.430 0.430 4,000 1,720 0.4300 0.373 0.360 0.373 0.373 0.373 4,611 0.3730 1.18%
2025-01-17 0 0.425 0.425 0.430 0.425 0.425 24,000 10,200 0.4250 0.369 0.369 0.373 0.369 0.369 27,665 0.3687 1.19%
2025-01-16 0 0.420 0.405 0.420 - - 390 148 0.3795 0.364 0.351 0.364 - - 450 0.3292 0.00%
2025-01-15 0 0.420 0.405 0.425 0.405 0.420 52,712 21,954 0.4165 0.364 0.351 0.369 0.351 0.364 60,761 0.3613 1.20%
2025-01-14 0 0.415 0.400 0.425 - - 168 64 0.3810 0.360 0.347 0.369 - - 194 0.3305 0.00%
2025-01-13 0 0.415 0.400 0.425 - - 0 0 - 0.360 0.347 0.369 - - 0 - 0.00%
2025-01-10 0 0.415 0.405 0.430 0.410 0.410 16,270 6,665 0.4096 0.360 0.351 0.373 0.356 0.356 18,754 0.3554 -4.60%
2025-01-09 0 0.435 0.405 0.440 - - 12,000 4,920 0.4100 0.377 0.351 0.382 - - 13,832 0.3557 -1.14%
2025-01-08 0 0.440 0.415 0.440 0.440 0.440 48,000 21,120 0.4400 0.382 0.360 0.382 0.382 0.382 55,330 0.3817 6.02%
2025-01-07 0 0.415 0.415 0.450 - - 0 0 - 0.360 0.360 0.390 - - 0 - 1.22%
2025-01-06 0 0.410 0.410 0.430 0.405 0.405 19,000 7,635 0.4018 0.356 0.356 0.373 0.351 0.351 21,901 0.3486 -1.20%
2025-01-03 0 0.415 0.410 0.430 0.400 0.415 116,000 47,480 0.4093 0.360 0.356 0.373 0.347 0.360 133,714 0.3551 -7.78%
2025-01-02 0 0.450 0.425 0.450 0.390 0.460 956,000 383,060 0.4007 0.390 0.369 0.390 0.338 0.399 1,101,985 0.3476 2.27%
2024-12-31 0 0.440 0.430 0.460 - - 0 0 - 0.382 0.373 0.399 - - 0 - 0.00%
2024-12-30 0 0.440 0.430 0.450 - - 0 0 - 0.382 0.373 0.390 - - 0 - 0.00%
2024-12-27 0 0.440 0.420 0.460 - - 0 0 - 0.382 0.364 0.399 - - 0 - 0.00%
2024-12-24 0 0.440 0.420 0.460 - - 0 0 - 0.382 0.364 0.399 - - 0 - 0.00%
2024-12-23 0 0.440 0.420 0.440 0.420 0.450 159,000 69,860 0.4394 0.382 0.364 0.382 0.364 0.390 183,280 0.3812 0.00%
2024-12-20 0 0.440 0.400 0.440 - - 0 0 - 0.382 0.347 0.382 - - 0 - 0.00%
2024-12-19 0 0.440 0.405 0.440 - - 0 0 - 0.382 0.351 0.382 - - 0 - 0.00%
2024-12-18 0 0.440 0.440 0.445 - - 0 0 - 0.382 0.382 0.386 - - 0 - 1.15%
2024-12-17 0 0.435 0.435 0.445 0.420 0.445 120,000 50,700 0.4225 0.377 0.377 0.386 0.364 0.386 138,325 0.3665 -7.45%
2024-12-16 0 0.470 0.445 0.480 - - 0 0 - 0.408 0.386 0.416 - - 0 - 0.00%
2024-12-13 0 0.470 0.445 0.470 - - 0 0 - 0.408 0.386 0.408 - - 0 - 0.00%
2024-12-12 0 0.470 0.445 0.470 0.465 0.470 28,000 13,100 0.4679 0.408 0.386 0.408 0.403 0.408 32,276 0.4059 3.30%
2024-12-11 0 0.455 0.445 0.470 - - 0 0 - 0.395 0.386 0.408 - - 0 - 0.00%
2024-12-10 0 0.455 0.445 0.470 - - 0 0 - 0.395 0.386 0.408 - - 0 - 0.00%
2024-12-09 0 0.455 0.445 0.470 0.455 0.455 4,000 1,820 0.4550 0.395 0.386 0.408 0.395 0.395 4,611 0.3947 0.00%
2024-12-06 0 0.455 0.455 0.470 0.455 0.455 8,000 3,640 0.4550 0.395 0.395 0.408 0.395 0.395 9,222 0.3947 1.11%
2024-12-05 0 0.450 0.440 0.460 0.440 0.450 108,000 48,520 0.4493 0.390 0.382 0.399 0.382 0.390 124,492 0.3897 -2.17%
2024-12-04 0 0.460 0.440 0.460 0.460 0.460 20,000 9,200 0.4600 0.399 0.382 0.399 0.399 0.399 23,054 0.3991 0.00%
2024-12-03 0 0.460 0.450 0.470 0.460 0.460 8,000 3,680 0.4600 0.399 0.390 0.408 0.399 0.399 9,222 0.3991 0.00%
2024-12-02 0 0.460 0.435 0.470 - - 0 0 - 0.399 0.377 0.408 - - 0 - 0.00%
2024-11-29 0 0.460 0.410 0.470 - - 0 0 - 0.399 0.356 0.408 - - 0 - 0.00%
2024-11-28 0 0.460 0.460 0.470 - - 0 0 - 0.399 0.399 0.408 - - 0 - 1.10%
2024-11-27 0 0.455 0.400 0.470 - - 0 0 - 0.395 0.347 0.408 - - 0 - 0.00%
2024-11-26 0 0.455 0.455 0.470 0.450 0.455 36,000 16,360 0.4544 0.395 0.395 0.408 0.390 0.395 41,497 0.3942 -5.21%
2024-11-25 0 0.480 0.460 0.480 - - 0 0 - 0.416 0.399 0.416 - - 0 - 0.00%
2024-11-22 0 0.480 0.455 0.500 - - 0 0 - 0.416 0.395 0.434 - - 0 - 0.00%
2024-11-21 0 0.480 0.450 0.480 - - 0 0 - 0.416 0.390 0.416 - - 0 - 0.00%
2024-11-20 0 0.480 0.450 0.480 0.435 0.485 70,000 32,660 0.4666 0.416 0.390 0.416 0.377 0.421 80,689 0.4048 6.67%
2024-11-19 0 0.450 0.450 0.455 0.450 0.455 118,000 53,220 0.4510 0.390 0.390 0.395 0.390 0.395 136,019 0.3913 -2.17%
2024-11-18 0 0.460 0.455 0.460 - - 0 0 - 0.399 0.395 0.399 - - 0 - -4.17%
2024-11-15 0 0.480 0.450 0.480 - - 0 0 - 0.416 0.390 0.416 - - 0 - 0.00%
2024-11-14 0 0.480 0.450 0.480 0.450 0.480 92,000 42,580 0.4628 0.416 0.390 0.416 0.390 0.416 106,049 0.4015 6.67%
2024-11-13 0 0.450 0.445 0.455 0.445 0.455 296,000 133,140 0.4498 0.390 0.386 0.395 0.386 0.395 341,200 0.3902 -1.10%
2024-11-12 0 0.455 0.455 0.480 0.450 0.450 48,000 21,600 0.4500 0.395 0.395 0.416 0.390 0.390 55,330 0.3904 -2.15%
2024-11-11 0 0.465 0.465 0.480 0.450 0.480 230,000 104,920 0.4562 0.403 0.403 0.416 0.390 0.416 265,122 0.3957 -3.12%
2024-11-08 0 0.480 0.460 0.485 0.480 0.485 92,000 44,460 0.4833 0.416 0.399 0.421 0.416 0.421 106,049 0.4192 0.00%
2024-11-07 0 0.480 0.440 0.500 0.490 0.490 36,000 17,640 0.4900 0.416 0.382 0.434 0.425 0.425 41,497 0.4251 2.13%
2024-11-06 0 0.470 0.470 0.480 0.465 0.470 56,000 26,100 0.4661 0.408 0.408 0.416 0.403 0.408 64,551 0.4043 1.08%
2024-11-05 0 0.465 0.460 0.465 0.465 0.500 152,000 71,260 0.4688 0.403 0.399 0.403 0.403 0.434 175,211 0.4067 -8.82%
2024-11-04 0 0.510 0.510 0.540 0.500 0.510 12,000 6,080 0.5067 0.442 0.442 0.468 0.434 0.442 13,832 0.4395 2.00%
2024-11-01 0 0.500 0.460 0.550 0.480 0.500 12,000 5,920 0.4933 0.434 0.399 0.477 0.416 0.434 13,832 0.4280 8.70%
2024-10-31 0 0.460 0.460 0.465 0.450 0.470 239,000 110,045 0.4604 0.399 0.399 0.403 0.390 0.408 275,496 0.3994 -4.17%
2024-10-30 0 0.480 0.465 0.480 0.480 0.480 20,000 9,600 0.4800 0.416 0.403 0.416 0.416 0.416 23,054 0.4164 1.05%
2024-10-29 0 0.475 0.465 0.530 - - 0 0 - 0.412 0.403 0.460 - - 0 - 0.00%
2024-10-28 0 0.475 0.475 0.530 - - 0 0 - 0.412 0.412 0.460 - - 0 - 1.06%
2024-10-25 0 0.470 0.470 0.500 0.465 0.465 4,000 1,860 0.4650 0.408 0.408 0.434 0.403 0.403 4,611 0.4034 -6.00%
2024-10-24 0 0.500 0.465 0.530 - - 0 0 - 0.434 0.403 0.460 - - 0 - 0.00%
2024-10-23 0 0.500 0.465 0.500 - - 0 0 - 0.434 0.403 0.434 - - 0 - 0.00%
2024-10-22 0 0.500 0.485 0.520 0.480 0.500 9,000 4,380 0.4867 0.434 0.421 0.451 0.416 0.434 10,374 0.4222 -3.85%
2024-10-21 0 0.520 0.470 0.520 0.520 0.520 8,000 4,160 0.5200 0.451 0.408 0.451 0.451 0.451 9,222 0.4511 8.33%
2024-10-18 0 0.480 0.480 0.520 0.470 0.470 15,000 7,310 0.4873 0.416 0.416 0.451 0.408 0.408 17,291 0.4228 3.23%
2024-10-17 0 0.465 0.465 0.500 - - 0 0 - 0.403 0.403 0.434 - - 0 - 1.09%
2024-10-16 0 0.460 0.460 0.520 0.455 0.455 12,000 5,460 0.4550 0.399 0.399 0.451 0.395 0.395 13,832 0.3947 1.10%
2024-10-15 0 0.455 0.450 0.520 - - 0 0 - 0.395 0.390 0.451 - - 0 - 0.00%
2024-10-14 0 0.455 0.450 0.500 0.450 0.520 28,000 13,280 0.4743 0.395 0.390 0.434 0.390 0.451 32,276 0.4115 -12.50%
2024-10-10 0 0.520 0.500 0.520 0.520 0.520 6,500 3,280 0.5046 0.451 0.434 0.451 0.451 0.451 7,493 0.4378 13.04%
2024-10-09 0 0.460 0.460 0.500 0.460 0.500 73,125 34,851 0.4766 0.399 0.399 0.434 0.399 0.434 84,291 0.4135 -8.00%
2024-10-08 0 0.500 - 0.530 0.500 0.530 186,000 95,120 0.5114 0.434 - 0.460 0.434 0.460 214,403 0.4437 0.00%
2024-10-07 0 0.500 0.500 0.520 0.455 0.510 356,600 175,367 0.4918 0.434 0.434 0.451 0.395 0.442 411,054 0.4266 13.64%
2024-10-04 0 0.440 0.440 0.500 - - 0 0 - 0.382 0.382 0.434 - - 0 - 4.76%
2024-10-03 0 0.420 0.385 0.520 - - 0 0 - 0.364 0.334 0.451 - - 0 - 0.00%
2024-10-02 0 0.420 0.365 0.520 - - 0 0 - 0.364 0.317 0.451 - - 0 - 0.00%
2024-09-30 0 0.420 0.365 0.500 - - 0 0 - 0.364 0.317 0.434 - - 0 - 0.00%
2024-09-27 0 0.420 0.420 0.510 - - 0 0 - 0.364 0.364 0.442 - - 0 - 0.00%
2024-09-26 0 0.420 0.395 0.420 - - 0 0 - 0.364 0.343 0.364 - - 0 - 0.00%
2024-09-25 0 0.420 0.415 0.460 0.390 0.420 98,000 39,490 0.4030 0.364 0.360 0.399 0.338 0.364 112,965 0.3496 -1.18%
2024-09-24 0 0.425 0.415 0.470 0.405 0.425 20,000 8,180 0.4090 0.369 0.360 0.408 0.351 0.369 23,054 0.3548 0.00%
2024-09-23 0 0.425 0.405 0.460 - - 0 0 - 0.369 0.351 0.399 - - 0 - 0.00%
2024-09-20 0 0.425 0.425 0.480 0.415 0.415 40,000 16,600 0.4150 0.369 0.369 0.416 0.360 0.360 46,108 0.3600 1.19%
2024-09-19 0 0.450 0.450 0.495 - - 0 0 - 0.364 0.364 0.401 - - 0 - 2.27%
2024-09-17 0 0.440 0.440 0.510 0.430 0.430 8,000 3,440 0.4300 0.356 0.356 0.413 0.348 0.348 9,880 0.3482 2.33%
2024-09-16 0 0.430 0.420 0.430 - - 0 0 - 0.348 0.340 0.348 - - 0 - 0.00%
2024-09-13 0 0.430 0.420 0.465 - - 0 0 - 0.348 0.340 0.377 - - 0 - 0.00%
2024-09-12 0 0.430 0.430 0.465 0.430 0.430 8,000 3,440 0.4300 0.348 0.348 0.377 0.348 0.348 9,880 0.3482 -7.53%
2024-09-11 0 0.465 0.415 0.465 - - 0 0 - 0.377 0.336 0.377 - - 0 - 0.00%
2024-09-10 0 0.465 0.415 0.465 - - 0 0 - 0.377 0.336 0.377 - - 0 - 0.00%
2024-09-09 0 0.465 0.415 0.465 - - 0 0 - 0.377 0.336 0.377 - - 0 - 0.00%
2024-09-05 0 0.465 0.430 0.580 - - 0 0 - 0.377 0.348 0.470 - - 0 - 0.00%
2024-09-04 0 0.465 0.430 0.510 0.465 0.465 8,000 3,550 0.4438 0.377 0.348 0.413 0.377 0.377 9,880 0.3593 -1.06%
2024-09-03 0 0.470 0.430 0.510 - - 0 0 - 0.381 0.348 0.413 - - 0 - 0.00%
2024-09-02 0 0.470 0.470 0.510 0.470 0.470 22,000 10,280 0.4673 0.381 0.381 0.413 0.381 0.381 27,171 0.3783 0.00%
2024-08-30 0 0.470 0.435 0.510 - - 0 0 - 0.381 0.352 0.413 - - 0 - 0.00%
2024-08-29 0 0.470 0.425 0.490 0.420 0.470 82,000 36,510 0.4452 0.381 0.344 0.397 0.340 0.381 101,273 0.3605 9.30%
2024-08-28 0 0.430 0.430 0.470 - - 0 0 - 0.348 0.348 0.381 - - 0 - 1.18%
2024-08-27 0 0.425 0.425 0.600 0.440 0.440 4,000 1,760 0.4400 0.344 0.344 0.486 0.356 0.356 4,940 0.3563 2.41%
2024-08-26 0 0.415 0.415 0.440 0.405 0.405 80,000 32,400 0.4050 0.336 0.336 0.356 0.328 0.328 98,803 0.3279 2.47%
2024-08-23 0 0.405 0.375 0.440 0.405 0.415 180,500 75,415 0.4178 0.328 0.304 0.356 0.328 0.336 222,925 0.3383 -3.57%
2024-08-22 0 0.420 0.415 0.560 0.420 0.430 20,000 8,520 0.4260 0.340 0.336 0.453 0.340 0.348 24,701 0.3449 -6.67%
2024-08-21 0 0.450 0.430 0.480 - - 0 0 - 0.364 0.348 0.389 - - 0 - 0.00%
2024-08-20 0 0.450 0.430 0.480 - - 0 0 - 0.364 0.348 0.389 - - 0 - 0.00%
2024-08-19 0 0.450 0.430 0.450 - - 4,000 1,800 0.4500 0.364 0.348 0.364 - - 4,940 0.3644 0.00%
2024-08-16 0 0.450 0.415 0.480 - - 0 0 - 0.364 0.336 0.389 - - 0 - 0.00%
2024-08-15 0 0.450 0.415 0.480 - - 0 0 - 0.364 0.336 0.389 - - 0 - 0.00%
2024-08-14 0 0.450 0.415 0.450 - - 0 0 - 0.364 0.336 0.364 - - 0 - 0.00%
2024-08-13 0 0.450 0.415 0.470 - - 0 0 - 0.364 0.336 0.381 - - 0 - 0.00%
2024-08-12 0 0.450 0.415 0.480 - - 0 0 - 0.364 0.336 0.389 - - 0 - 0.00%
2024-08-09 0 0.450 0.415 - - - 0 0 - 0.364 0.336 - - - 0 - 0.00%
2024-08-08 0 0.450 0.420 0.550 0.450 0.450 4,000 1,800 0.4500 0.364 0.340 0.445 0.364 0.364 4,940 0.3644 2.27%
2024-08-07 0 0.440 0.415 0.600 - - 0 0 - 0.356 0.336 0.486 - - 0 - 0.00%
2024-08-06 0 0.440 0.415 0.480 - - 0 0 - 0.356 0.336 0.389 - - 0 - 0.00%
2024-08-05 0 0.440 0.415 0.490 - - 0 0 - 0.356 0.336 0.397 - - 0 - 0.00%
2024-08-02 0 0.440 0.420 0.490 - - 0 0 - 0.356 0.340 0.397 - - 0 - 0.00%
2024-08-01 0 0.440 0.420 0.490 - - 0 0 - 0.356 0.340 0.397 - - 0 - 0.00%
2024-07-31 0 0.440 0.420 0.470 - - 0 0 - 0.356 0.340 0.381 - - 0 - 0.00%
2024-07-30 0 0.440 0.420 0.440 - - 0 0 - 0.356 0.340 0.356 - - 0 - 0.00%
2024-07-29 0 0.440 0.440 0.450 0.420 0.430 23,500 9,840 0.4187 0.356 0.356 0.364 0.340 0.348 29,023 0.3390 -1.12%
2024-07-26 0 0.445 0.440 0.490 0.445 0.455 24,000 10,800 0.4500 0.360 0.356 0.397 0.360 0.368 29,641 0.3644 1.14%
2024-07-25 0 0.440 0.440 0.475 - - 4,000 1,740 0.4350 0.356 0.356 0.385 - - 4,940 0.3522 4.76%
2024-07-24 0 0.420 0.420 0.435 0.415 0.430 108,000 45,460 0.4209 0.340 0.340 0.352 0.336 0.348 133,384 0.3408 -12.50%
2024-07-23 0 0.480 0.455 0.485 0.425 0.480 110,000 50,030 0.4548 0.389 0.368 0.393 0.344 0.389 135,854 0.3683 2.13%
2024-07-22 0 0.470 0.470 0.490 0.455 0.455 8,000 3,640 0.4550 0.381 0.381 0.397 0.368 0.368 9,880 0.3684 4.44%
2024-07-19 0 0.450 0.440 0.450 0.450 0.455 80,000 36,100 0.4513 0.364 0.356 0.364 0.364 0.368 98,803 0.3654 -10.00%
2024-07-18 0 0.500 0.460 0.500 0.495 0.500 36,000 17,940 0.4983 0.405 0.372 0.405 0.401 0.405 44,461 0.4035 11.11%
2024-07-17 0 0.450 0.450 0.485 0.450 0.450 4,000 1,800 0.4500 0.364 0.364 0.393 0.364 0.364 4,940 0.3644 3.45%
2024-07-16 0 0.435 0.435 0.450 0.410 0.460 220,000 91,200 0.4145 0.352 0.352 0.364 0.332 0.372 271,709 0.3357 -5.43%
2024-07-15 0 0.460 0.455 0.530 0.440 0.475 32,000 14,540 0.4544 0.372 0.368 0.429 0.356 0.385 39,521 0.3679 -3.16%
2024-07-12 0 0.475 0.470 0.540 0.450 0.475 268,000 122,300 0.4563 0.385 0.381 0.437 0.364 0.385 330,991 0.3695 -6.86%
2024-07-11 0 0.510 0.510 0.550 0.475 0.485 12,000 5,780 0.4817 0.413 0.413 0.445 0.385 0.393 14,820 0.3900 5.15%
2024-07-10 0 0.485 0.470 0.485 - - 0 0 - 0.393 0.381 0.393 - - 0 - 0.00%
2024-07-09 0 0.485 0.485 0.520 0.450 0.450 5,000 2,215 0.4430 0.393 0.393 0.421 0.364 0.364 6,175 0.3587 3.19%
2024-07-08 0 0.470 0.470 0.490 0.430 0.470 206,000 92,830 0.4506 0.381 0.381 0.397 0.348 0.381 254,418 0.3649 -21.67%
2024-07-05 0 0.600 0.435 0.600 - - 0 0 - 0.486 0.352 0.486 - - 0 - 0.00%
2024-07-04 0 0.600 - 0.600 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2024-07-03 0 0.600 - 0.600 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2024-07-02 0 0.600 0.224 0.600 - - 0 0 - 0.486 0.181 0.486 - - 0 - 0.00%
2024-06-28 0 0.600 - 0.600 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2024-06-27 0 0.600 - 0.600 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2024-06-26 0 0.600 - 0.600 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2024-06-25 0 0.600 0.480 0.600 0.600 0.600 4,000 2,400 0.6000 0.486 0.389 0.486 0.486 0.486 4,940 0.4858 0.00%
2024-06-24 0 0.600 - 0.600 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2024-06-21 0 0.600 - 0.600 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2024-06-20 0 0.600 - 0.600 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2024-06-19 0 0.600 0.480 0.600 - - 0 0 - 0.486 0.389 0.486 - - 0 - 0.00%
2024-06-18 0 0.600 0.550 0.600 0.600 0.600 4,000 2,400 0.6000 0.486 0.445 0.486 0.486 0.486 4,940 0.4858 -4.76%
2024-06-17 0 0.630 0.480 0.630 0.550 0.630 44,000 24,520 0.5573 0.510 0.389 0.510 0.445 0.510 54,342 0.4512 14.55%
2024-06-14 0 0.550 0.480 0.550 - - 0 0 - 0.445 0.389 0.445 - - 0 - -1.79%
2024-06-13 0 0.560 0.480 0.570 0.560 0.570 20,000 11,360 0.5680 0.453 0.389 0.462 0.453 0.462 24,701 0.4599 -1.75%
2024-06-12 0 0.570 0.570 0.650 0.570 0.570 36,000 20,520 0.5700 0.462 0.462 0.526 0.462 0.462 44,461 0.4615 0.00%
2024-06-11 0 0.570 0.570 0.650 - - 0 0 - 0.462 0.462 0.526 - - 0 - 0.00%
2024-06-07 0 0.570 0.500 0.570 - - 0 0 - 0.462 0.405 0.462 - - 0 - 0.00%
2024-06-06 0 0.590 0.500 0.590 0.600 0.600 8,000 4,800 0.6000 0.462 0.391 0.462 0.469 0.469 10,227 0.4693 -1.67%
2024-06-05 0 0.600 0.500 0.600 0.600 0.600 8,000 4,800 0.6000 0.469 0.391 0.469 0.469 0.469 10,227 0.4693 11.11%
2024-06-04 0 0.540 0.495 0.590 0.540 0.540 104,000 56,160 0.5400 0.422 0.387 0.462 0.422 0.422 132,951 0.4224 -10.00%
2024-06-03 0 0.600 0.480 0.600 0.560 0.600 112,000 65,200 0.5821 0.469 0.375 0.469 0.438 0.469 143,178 0.4554 20.00%
2024-05-31 0 0.500 0.440 0.570 - - 180 76 0.4222 0.391 0.344 0.446 - - 230 0.3303 0.00%
2024-05-30 0 0.500 0.435 0.570 - - 0 0 - 0.391 0.340 0.446 - - 0 - 0.00%
2024-05-29 0 0.500 0.450 0.550 - - 0 0 - 0.391 0.352 0.430 - - 0 - 0.00%
2024-05-28 0 0.500 0.425 0.570 - - 0 0 - 0.391 0.332 0.446 - - 0 - 0.00%
2024-05-27 0 0.500 0.450 0.570 - - 0 0 - 0.391 0.352 0.446 - - 0 - 0.00%
2024-05-24 0 0.500 0.450 0.500 - - 0 0 - 0.391 0.352 0.391 - - 0 - 0.00%
2024-05-23 0 0.500 0.450 0.540 - - 0 0 - 0.391 0.352 0.422 - - 0 - 0.00%
2024-05-22 0 0.500 0.450 0.540 - - 0 0 - 0.391 0.352 0.422 - - 0 - 0.00%
2024-05-21 0 0.500 0.450 0.570 - - 0 0 - 0.391 0.352 0.446 - - 0 - 0.00%
2024-05-20 0 0.500 0.450 0.550 - - 0 0 - 0.391 0.352 0.430 - - 0 - 0.00%
2024-05-17 0 0.500 0.445 0.520 0.500 0.500 12,000 6,000 0.5000 0.391 0.348 0.407 0.391 0.391 15,340 0.3911 -3.85%
2024-05-16 0 0.520 0.330 0.520 - - 0 0 - 0.407 0.258 0.407 - - 0 - 0.00%
2024-05-14 0 0.520 0.510 0.570 0.500 0.520 41,500 20,880 0.5031 0.407 0.399 0.446 0.391 0.407 53,053 0.3936 4.00%
2024-05-13 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.391 0.391 0.399 0.391 0.391 5,113 0.3911 -1.96%
2024-05-10 0 0.510 0.510 0.560 0.500 0.500 4,000 2,000 0.5000 0.399 0.399 0.438 0.391 0.391 5,113 0.3911 2.00%
2024-05-09 0 0.500 0.420 0.580 0.500 0.500 45,000 22,405 0.4979 0.391 0.329 0.454 0.391 0.391 57,527 0.3895 -1.96%
2024-05-08 0 0.510 0.495 0.510 - - 0 0 - 0.399 0.387 0.399 - - 0 - 0.00%
2024-05-07 0 0.510 0.510 0.590 - - 0 0 - 0.399 0.399 0.462 - - 0 - 5.15%
2024-05-06 0 0.485 0.420 0.510 - - 0 0 - 0.379 0.329 0.399 - - 0 - 0.00%
2024-05-03 0 0.485 0.430 0.500 - - 0 0 - 0.379 0.336 0.391 - - 0 - 0.00%
2024-05-02 0 0.485 0.420 0.550 - - 0 0 - 0.379 0.329 0.430 - - 0 - 0.00%
2024-04-30 0 0.485 0.420 0.500 0.485 0.485 12,000 5,820 0.4850 0.379 0.329 0.391 0.379 0.379 15,340 0.3794 0.00%
2024-04-29 0 0.485 0.420 0.490 - - 0 0 - 0.379 0.329 0.383 - - 0 - 0.00%
2024-04-26 0 0.485 0.420 0.500 - - 0 0 - 0.379 0.329 0.391 - - 0 - 0.00%
2024-04-25 0 0.485 0.420 0.495 - - 204 82 0.4020 0.379 0.329 0.387 - - 261 0.3144 0.00%
2024-04-24 0 0.485 0.445 0.500 - - 0 0 - 0.379 0.348 0.391 - - 0 - 0.00%
2024-04-23 0 0.485 0.440 0.530 - - 0 0 - 0.379 0.344 0.415 - - 0 - 0.00%
2024-04-22 0 0.485 0.430 0.520 - - 0 0 - 0.379 0.336 0.407 - - 0 - 0.00%
2024-04-19 0 0.485 0.420 0.500 - - 0 0 - 0.379 0.329 0.391 - - 0 - 0.00%
2024-04-18 0 0.485 0.480 0.485 0.485 0.495 12,000 5,880 0.4900 0.379 0.375 0.379 0.379 0.387 15,340 0.3833 0.00%
2024-04-17 0 0.485 0.485 0.500 - - 0 0 - 0.379 0.379 0.391 - - 0 - 3.19%
2024-04-16 0 0.470 0.470 0.495 0.435 0.470 9,000 4,020 0.4467 0.368 0.368 0.387 0.340 0.368 11,505 0.3494 2.17%
2024-04-15 0 0.460 0.455 0.490 0.430 0.460 61,000 26,765 0.4388 0.360 0.356 0.383 0.336 0.360 77,981 0.3432 3.37%
2024-04-12 0 0.445 0.445 0.465 0.420 0.445 108,000 45,500 0.4213 0.348 0.348 0.364 0.329 0.348 138,064 0.3296 3.49%
2024-04-11 0 0.430 0.425 0.430 0.430 0.430 64,198 27,602 0.4300 0.336 0.332 0.336 0.336 0.336 82,069 0.3363 -2.27%
2024-04-10 0 0.440 0.435 0.440 - - 0 0 - 0.344 0.340 0.344 - - 0 - -3.30%
2024-04-09 0 0.455 0.455 0.475 0.430 0.430 28,000 12,040 0.4300 0.356 0.356 0.372 0.336 0.336 35,794 0.3364 5.81%
2024-04-08 0 0.430 0.420 0.430 0.430 0.465 124,000 54,040 0.4358 0.336 0.329 0.336 0.336 0.364 158,518 0.3409 -11.34%
2024-04-05 0 0.485 0.485 0.550 0.460 0.460 72,000 33,120 0.4600 0.379 0.379 0.430 0.360 0.360 92,043 0.3598 -2.02%
2024-04-03 0 0.495 0.460 0.495 - - 0 0 - 0.387 0.360 0.387 - - 0 - 0.00%
2024-04-02 0 0.495 0.460 0.495 - - 0 0 - 0.387 0.360 0.387 - - 0 - 0.00%
2024-03-28 0 0.495 0.460 0.600 - - 0 0 - 0.387 0.360 0.469 - - 0 - 0.00%
2024-03-27 0 0.495 0.460 0.620 - - 0 0 - 0.387 0.360 0.485 - - 0 - 0.00%
2024-03-26 0 0.495 0.460 0.495 - - 0 0 - 0.387 0.360 0.387 - - 0 - 0.00%
2024-03-25 0 0.495 0.445 0.620 - - 200 93 0.4650 0.387 0.348 0.485 - - 256 0.3637 0.00%
2024-03-22 0 0.495 0.440 0.600 - - 0 0 - 0.387 0.344 0.469 - - 0 - 0.00%
2024-03-21 0 0.495 0.495 0.550 - - 0 0 - 0.387 0.387 0.430 - - 0 - 3.13%
2024-03-20 0 0.480 0.470 0.485 0.420 0.480 45,000 19,520 0.4338 0.375 0.368 0.379 0.329 0.375 57,527 0.3393 -1.03%
2024-03-19 0 0.485 0.475 0.485 0.490 0.490 37,000 18,110 0.4895 0.379 0.372 0.379 0.383 0.383 47,300 0.3829 -2.02%
2024-03-18 0 0.495 0.490 0.500 0.495 0.495 8,000 3,960 0.4950 0.387 0.383 0.391 0.387 0.387 10,227 0.3872 3.13%
2024-03-15 0 0.480 0.475 0.520 0.480 0.520 169,040 84,351 0.4990 0.375 0.372 0.407 0.375 0.407 216,097 0.3903 -12.73%
2024-03-14 0 0.550 0.540 0.550 0.550 0.640 136,000 83,300 0.6125 0.430 0.422 0.430 0.430 0.501 173,859 0.4791 -6.78%
2024-03-13 0 0.590 0.500 0.590 - - 0 0 - 0.462 0.391 0.462 - - 0 - -1.67%
2024-03-12 0 0.600 0.465 0.600 0.600 0.600 4,000 2,400 0.6000 0.469 0.364 0.469 0.469 0.469 5,113 0.4693 9.09%
2024-03-11 0 0.550 0.420 0.600 - - 0 0 - 0.430 0.329 0.469 - - 0 - 0.00%
2024-03-08 0 0.550 - 0.600 - - 0 0 - 0.430 - 0.469 - - 0 - 0.00%
2024-03-07 0 0.550 0.435 0.570 0.550 0.550 12,000 6,600 0.5500 0.430 0.340 0.446 0.430 0.430 15,340 0.4302 0.00%
2024-03-06 0 0.550 0.440 0.550 - - 0 0 - 0.430 0.344 0.430 - - 0 - 0.00%
2024-03-05 0 0.550 0.430 0.580 - - 0 0 - 0.430 0.336 0.454 - - 0 - 0.00%
2024-03-04 0 0.550 0.500 0.600 - - 0 0 - 0.430 0.391 0.469 - - 0 - 0.00%
2024-03-01 0 0.550 0.415 0.600 - - 0 0 - 0.430 0.325 0.469 - - 0 - 0.00%
2024-02-29 0 0.550 0.350 0.600 - - 0 0 - 0.430 0.274 0.469 - - 0 - 0.00%
2024-02-28 0 0.550 - 0.600 - - 0 0 - 0.430 - 0.469 - - 0 - 0.00%
2024-02-27 0 0.550 0.500 0.550 0.550 0.550 4,000 2,200 0.5500 0.430 0.391 0.430 0.430 0.430 5,113 0.4302 0.00%
2024-02-26 0 0.550 0.350 0.580 - - 2,000 780 0.3900 0.430 0.274 0.454 - - 2,557 0.3051 0.00%
2024-02-23 0 0.550 0.440 0.580 - - 0 0 - 0.430 0.344 0.454 - - 0 - 0.00%
2024-02-22 0 0.550 0.475 0.560 - - 0 0 - 0.430 0.372 0.438 - - 0 - 0.00%
2024-02-21 0 0.550 0.520 0.550 - - 0 0 - 0.430 0.407 0.430 - - 0 - 0.00%
2024-02-20 0 0.550 0.500 0.590 0.550 0.560 32,000 17,800 0.5563 0.430 0.391 0.462 0.430 0.438 40,908 0.4351 5.77%
2024-02-19 0 0.520 0.410 0.520 - - 180 66 0.3667 0.407 0.321 0.407 - - 230 0.2868 0.00%
2024-02-16 0 0.520 0.415 0.520 - - 0 0 - 0.407 0.325 0.407 - - 0 - 0.00%
2024-02-15 0 0.520 0.410 0.600 - - 0 0 - 0.407 0.321 0.469 - - 0 - 0.00%
2024-02-14 0 0.520 0.410 0.540 - - 0 0 - 0.407 0.321 0.422 - - 0 - 0.00%
2024-02-09 0 0.520 - 0.520 - - 0 0 - 0.407 - 0.407 - - 0 - 0.00%
2024-02-08 0 0.520 0.440 0.520 - - 0 0 - 0.407 0.344 0.407 - - 0 - 0.00%
2024-02-07 0 0.520 0.520 0.600 - - 0 0 - 0.407 0.407 0.469 - - 0 - 4.00%
2024-02-06 0 0.500 0.500 0.550 0.480 0.480 16,000 7,680 0.4800 0.391 0.391 0.430 0.375 0.375 20,454 0.3755 5.26%
2024-02-05 0 0.475 0.475 0.480 - - 0 0 - 0.372 0.372 0.375 - - 0 - 1.06%
2024-02-02 0 0.470 0.470 0.490 0.450 0.450 152,000 68,400 0.4500 0.368 0.368 0.383 0.352 0.352 194,313 0.3520 1.08%
2024-02-01 0 0.465 0.415 0.500 - - 0 0 - 0.364 0.325 0.391 - - 0 - 0.00%
2024-01-31 0 0.465 0.460 0.490 0.465 0.465 108,000 50,220 0.4650 0.364 0.360 0.383 0.364 0.364 138,064 0.3637 0.00%
2024-01-30 0 0.465 0.465 0.495 0.460 0.480 1,411,500 662,720 0.4695 0.364 0.364 0.387 0.360 0.375 1,804,426 0.3673 -6.06%
2024-01-29 0 0.495 0.490 0.500 0.485 0.495 28,693 13,989 0.4875 0.387 0.383 0.391 0.379 0.387 36,680 0.3814 1.02%
2024-01-26 0 0.490 0.485 0.510 0.490 0.600 1,780,000 886,060 0.4978 0.383 0.379 0.399 0.383 0.469 2,275,507 0.3894 -15.52%
2024-01-25 0 0.580 0.550 0.650 0.560 0.580 20,000 11,320 0.5660 0.454 0.430 0.508 0.438 0.454 25,567 0.4427 3.57%
2024-01-24 0 0.560 0.455 0.560 - - 0 0 - 0.438 0.356 0.438 - - 0 - 0.00%
2024-01-23 0 0.560 0.460 0.600 - - 0 0 - 0.438 0.360 0.469 - - 0 - 0.00%
2024-01-22 0 0.560 0.450 0.560 0.560 0.570 8,000 4,520 0.5650 0.438 0.352 0.438 0.438 0.446 10,227 0.4420 -3.45%
2024-01-19 0 0.580 0.560 0.620 - - 0 0 - 0.454 0.438 0.485 - - 0 - 0.00%
2024-01-18 0 0.580 0.550 0.580 0.580 0.580 24,000 13,920 0.5800 0.454 0.430 0.454 0.454 0.454 30,681 0.4537 0.00%
2024-01-17 0 0.580 0.550 0.680 - - 0 0 - 0.454 0.430 0.532 - - 0 - 0.00%
2024-01-16 0 0.580 0.530 0.680 - - 0 0 - 0.454 0.415 0.532 - - 0 - 0.00%
2024-01-15 0 0.580 0.475 0.680 - - 0 0 - 0.454 0.372 0.532 - - 0 - 0.00%
2024-01-12 0 0.580 - 0.680 - - 0 0 - 0.454 - 0.532 - - 0 - 0.00%
2024-01-11 0 0.580 - 0.680 - - 0 0 - 0.454 - 0.532 - - 0 - 0.00%
2024-01-10 0 0.580 - 0.580 - - 0 0 - 0.454 - 0.454 - - 0 - -3.33%
2024-01-09 0 0.600 0.460 0.600 - - 0 0 - 0.469 0.360 0.469 - - 0 - 0.00%
2024-01-08 0 0.600 0.445 0.600 0.890 0.890 8,000 7,120 0.8900 0.469 0.348 0.469 0.696 0.696 10,227 0.6962 21.21%
2024-01-05 0 0.495 0.470 0.540 - - 0 0 - 0.387 0.368 0.422 - - 0 - 0.00%
2024-01-04 0 0.495 0.495 0.540 0.495 0.495 4,000 1,980 0.4950 0.387 0.387 0.422 0.387 0.387 5,113 0.3872 2.06%
2024-01-03 0 0.485 0.440 0.530 - - 0 0 - 0.379 0.344 0.415 - - 0 - 0.00%
2024-01-02 0 0.485 0.440 0.550 - - 0 0 - 0.379 0.344 0.430 - - 0 - 0.00%
2023-12-29 0 0.485 0.485 0.550 0.460 0.475 26,500 12,390 0.4675 0.379 0.379 0.430 0.360 0.372 33,877 0.3657 -4.90%
2023-12-28 0 0.510 0.510 0.550 0.495 0.495 27,500 13,542 0.4924 0.399 0.399 0.430 0.387 0.387 35,155 0.3852 2.00%
2023-12-27 0 0.500 0.500 0.570 - - 0 0 - 0.391 0.391 0.446 - - 0 - 0.00%
2023-12-22 0 0.500 0.490 0.530 - - 0 0 - 0.391 0.383 0.415 - - 0 - 0.00%
2023-12-21 0 0.500 0.500 0.550 - - 0 0 - 0.391 0.391 0.430 - - 0 - 2.04%
2023-12-20 0 0.490 0.485 0.520 0.490 0.490 8,000 3,920 0.4900 0.383 0.379 0.407 0.383 0.383 10,227 0.3833 3.16%
2023-12-19 0 0.475 0.470 0.475 0.475 0.475 8,000 3,800 0.4750 0.372 0.368 0.372 0.372 0.372 10,227 0.3716 3.26%
2023-12-18 0 0.460 0.460 0.480 0.460 0.460 48,000 22,080 0.4600 0.360 0.360 0.375 0.360 0.360 61,362 0.3598 -4.17%
2023-12-15 0 0.480 0.480 0.485 0.440 0.490 57,500 26,137 0.4546 0.375 0.375 0.379 0.344 0.383 73,507 0.3556 -3.03%
2023-12-14 0 0.495 0.490 0.540 0.495 0.495 8,000 3,960 0.4950 0.387 0.383 0.422 0.387 0.387 10,227 0.3872 3.13%
2023-12-13 0 0.480 0.480 0.490 0.455 0.560 180,000 93,760 0.5209 0.375 0.375 0.383 0.356 0.438 230,107 0.4075 -25.00%
2023-12-12 0 0.640 0.455 0.640 0.530 0.680 56,000 33,560 0.5993 0.501 0.356 0.501 0.415 0.532 71,589 0.4688 36.17%
2023-12-11 0 0.470 0.440 0.680 - - 0 0 - 0.368 0.344 0.532 - - 0 - 0.00%
2023-12-08 0 0.470 0.440 - - - 0 0 - 0.368 0.344 - - - 0 - 0.00%
2023-12-07 0 0.470 0.440 - - - 0 0 - 0.368 0.344 - - - 0 - 0.00%
2023-12-06 0 0.470 0.440 - - - 0 0 - 0.368 0.344 - - - 0 - 0.00%
2023-12-05 0 0.470 0.440 - - - 0 0 - 0.368 0.344 - - - 0 - 0.00%
2023-12-04 0 0.470 0.440 - - - 0 0 - 0.368 0.344 - - - 0 - 0.00%
2023-12-01 0 0.470 0.440 - - - 0 0 - 0.368 0.344 - - - 0 - 0.00%
2023-11-30 0 0.470 0.465 - 0.470 0.470 8,000 3,760 0.4700 0.368 0.364 - 0.368 0.368 10,227 0.3677 2.17%
2023-11-29 0 0.460 0.440 - - - 0 0 - 0.360 0.344 - - - 0 - 0.00%
2023-11-28 0 0.460 0.460 0.530 0.455 0.460 199,800 90,952 0.4552 0.360 0.360 0.415 0.356 0.360 255,419 0.3561 -2.13%
2023-11-27 0 0.470 0.435 0.470 - - 0 0 - 0.368 0.340 0.368 - - 0 - 0.00%
2023-11-24 0 0.470 0.470 - 0.465 0.465 4,000 1,860 0.4650 0.368 0.368 - 0.364 0.364 5,113 0.3637 1.08%
2023-11-23 0 0.465 0.465 0.500 - - 0 0 - 0.364 0.364 0.391 - - 0 - 1.09%
2023-11-22 0 0.460 0.460 0.510 0.460 0.460 4,000 1,840 0.4600 0.360 0.360 0.399 0.360 0.360 5,113 0.3598 -4.17%
2023-11-21 0 0.480 0.475 0.500 0.450 0.485 1,011,000 458,455 0.4535 0.375 0.372 0.391 0.352 0.379 1,292,437 0.3547 0.00%
2023-11-20 0 0.480 0.475 0.520 0.480 0.485 20,000 9,140 0.4570 0.375 0.372 0.407 0.375 0.379 25,567 0.3575 1.05%
2023-11-17 0 0.475 0.460 - 0.475 0.475 100,000 47,500 0.4750 0.372 0.360 - 0.372 0.372 127,837 0.3716 0.00%
2023-11-16 0 0.475 0.475 0.490 - - 0 0 - 0.372 0.372 0.383 - - 0 - 1.06%
2023-11-15 0 0.470 0.450 0.470 - - 0 0 - 0.368 0.352 0.368 - - 0 - -2.08%
2023-11-14 0 0.480 0.435 0.495 - - 0 0 - 0.375 0.340 0.387 - - 0 - 0.00%
2023-11-13 0 0.480 0.480 0.510 0.440 0.465 21,600 9,652 0.4469 0.375 0.375 0.399 0.344 0.364 27,613 0.3495 -2.04%
2023-11-10 0 0.490 0.440 0.510 0.490 0.490 96,000 47,040 0.4900 0.383 0.344 0.399 0.383 0.383 122,724 0.3833 4.26%
2023-11-09 0 0.470 0.460 0.500 0.460 0.530 196,000 93,520 0.4771 0.368 0.360 0.391 0.360 0.415 250,561 0.3732 -3.09%
2023-11-08 0 0.485 0.485 0.550 0.485 0.490 8,000 3,900 0.4875 0.379 0.379 0.430 0.379 0.383 10,227 0.3813 8.99%
2023-11-07 0 0.445 0.440 0.490 0.445 0.470 284,000 129,260 0.4551 0.348 0.344 0.383 0.348 0.368 363,058 0.3560 -7.29%
2023-11-06 0 0.480 0.440 0.500 - - 0 0 - 0.375 0.344 0.391 - - 0 - 0.00%
2023-11-03 0 0.480 0.475 0.510 0.475 0.490 140,000 66,740 0.4767 0.375 0.372 0.399 0.372 0.383 178,972 0.3729 0.00%
2023-11-02 0 0.480 0.480 0.550 0.480 0.485 82,890 39,787 0.4800 0.375 0.375 0.430 0.375 0.379 105,965 0.3755 -1.03%
2023-11-01 0 0.485 0.485 0.520 0.485 0.495 92,000 45,080 0.4900 0.379 0.379 0.407 0.379 0.387 117,610 0.3833 -10.19%
2023-10-31 0 0.540 0.530 0.580 0.510 0.570 78,200 41,285 0.5279 0.422 0.415 0.454 0.399 0.446 99,969 0.4130 -5.26%
2023-10-30 0 0.570 0.550 0.620 - - 0 0 - 0.446 0.430 0.485 - - 0 - 0.00%
2023-10-27 0 0.570 0.560 0.580 0.550 0.570 52,000 28,760 0.5531 0.446 0.438 0.454 0.430 0.446 66,475 0.4326 -1.72%
2023-10-26 0 0.580 0.510 0.590 - - 0 0 - 0.454 0.399 0.462 - - 0 - 0.00%
2023-10-25 0 0.580 0.580 0.610 0.560 0.560 4,000 2,240 0.5600 0.454 0.454 0.477 0.438 0.438 5,113 0.4381 5.45%
2023-10-24 0 0.550 0.550 0.600 0.510 0.550 10,000 5,240 0.5240 0.430 0.430 0.469 0.399 0.430 12,784 0.4099 -11.29%
2023-10-20 0 0.620 0.490 0.620 - - 0 0 - 0.485 0.383 0.485 - - 0 - -22.50%
2023-10-19 0 0.800 0.425 0.800 0.970 0.970 5,000 4,660 0.9320 0.626 0.332 0.626 0.759 0.759 6,392 0.7291 37.93%
2023-10-18 0 0.580 0.425 0.680 - - 0 0 - 0.454 0.332 0.532 - - 0 - 0.00%
2023-10-17 0 0.580 0.490 0.790 - - 0 0 - 0.454 0.383 0.618 - - 0 - 0.00%
2023-10-16 0 0.580 0.580 0.630 - - 200 108 0.5400 0.454 0.454 0.493 - - 256 0.4224 0.00%
2023-10-13 0 0.580 0.450 0.620 0.580 0.580 256,000 148,480 0.5800 0.454 0.352 0.485 0.454 0.454 327,264 0.4537 1.75%
2023-10-12 0 0.570 0.500 0.580 0.570 0.570 68,000 38,760 0.5700 0.446 0.391 0.454 0.446 0.446 86,929 0.4459 0.00%
2023-10-11 0 0.570 - 0.570 - - 0 0 - 0.446 - 0.446 - - 0 - 0.00%
2023-10-10 0 0.570 0.380 0.580 - - 0 0 - 0.446 0.297 0.454 - - 0 - 0.00%
2023-10-09 0 0.570 - 0.580 - - 0 0 - 0.446 - 0.454 - - 0 - 0.00%
2023-10-06 0 0.570 0.385 0.580 - - 0 0 - 0.446 0.301 0.454 - - 0 - 0.00%
2023-10-05 0 0.570 0.435 0.580 - - 0 0 - 0.446 0.340 0.454 - - 0 - 0.00%
2023-10-04 0 0.570 - 0.580 - - 0 0 - 0.446 - 0.454 - - 0 - 0.00%
2023-10-03 0 0.570 0.435 0.580 - - 0 0 - 0.446 0.340 0.454 - - 0 - 0.00%
2023-09-29 0 0.570 - 0.580 0.570 0.570 100,000 57,000 0.5700 0.446 - 0.454 0.446 0.446 127,837 0.4459 0.00%
2023-09-28 0 0.570 - 0.570 0.570 0.570 12,000 6,840 0.5700 0.446 - 0.446 0.446 0.446 15,340 0.4459 0.00%
2023-09-27 0 0.570 - 0.590 - - 0 0 - 0.446 - 0.462 - - 0 - 0.00%
2023-09-26 0 0.570 0.460 0.600 - - 0 0 - 0.446 0.360 0.469 - - 0 - 0.00%
2023-09-25 0 0.570 0.435 0.600 - - 0 0 - 0.446 0.340 0.469 - - 0 - 0.00%
2023-09-22 0 0.590 - 0.640 - - 0 0 - 0.446 - 0.484 - - 0 - 0.00%
2023-09-21 0 0.590 0.560 0.600 - - 0 0 - 0.446 0.423 0.453 - - 0 - 0.00%
2023-09-20 0 0.590 0.455 0.600 - - 0 0 - 0.446 0.344 0.453 - - 0 - 0.00%
2023-09-19 0 0.590 0.430 0.600 - - 1,500 810 0.5400 0.446 0.325 0.453 - - 1,985 0.4081 0.00%
2023-09-18 0 0.590 0.425 0.600 - - 0 0 - 0.446 0.321 0.453 - - 0 - 0.00%
2023-09-15 0 0.590 0.450 0.600 - - 0 0 - 0.446 0.340 0.453 - - 0 - 0.00%
2023-09-14 0 0.590 0.450 0.590 0.590 0.590 4,180 2,437 0.5830 0.446 0.340 0.446 0.446 0.446 5,531 0.4406 1.72%
2023-09-13 0 0.580 0.440 0.590 - - 0 0 - 0.438 0.333 0.446 - - 0 - 0.00%
2023-09-12 0 0.580 0.490 0.590 - - 0 0 - 0.438 0.370 0.446 - - 0 - 0.00%
2023-09-11 0 0.580 0.500 0.580 - - 0 0 - 0.438 0.378 0.438 - - 0 - 0.00%
2023-09-07 0 0.580 0.490 0.620 - - 0 0 - 0.438 0.370 0.469 - - 0 - 0.00%
2023-09-06 0 0.580 0.570 0.620 - - 0 0 - 0.438 0.431 0.469 - - 0 - 0.00%
2023-09-05 0 0.580 0.570 0.620 - - 0 0 - 0.438 0.431 0.469 - - 0 - 0.00%
2023-09-04 0 0.580 0.580 0.620 0.570 0.570 4,000 2,280 0.5700 0.438 0.438 0.469 0.431 0.431 5,293 0.4308 0.00%
2023-08-31 0 0.580 0.580 0.620 - - 0 0 - 0.438 0.438 0.469 - - 0 - 1.75%
2023-08-30 0 0.570 0.500 0.620 - - 0 0 - 0.431 0.378 0.469 - - 0 - 0.00%
2023-08-29 0 0.570 0.445 0.620 - - 0 0 - 0.431 0.336 0.469 - - 0 - 0.00%
2023-08-28 0 0.570 0.480 0.620 - - 0 0 - 0.431 0.363 0.469 - - 0 - 0.00%
2023-08-25 0 0.570 0.425 0.620 - - 0 0 - 0.431 0.321 0.469 - - 0 - 0.00%
2023-08-24 0 0.570 0.425 0.620 - - 0 0 - 0.431 0.321 0.469 - - 0 - 0.00%
2023-08-23 0 0.570 0.480 0.620 - - 0 0 - 0.431 0.363 0.469 - - 0 - 0.00%
2023-08-22 0 0.570 - 0.620 - - 0 0 - 0.431 - 0.469 - - 0 - 0.00%
2023-08-21 0 0.570 - 0.620 - - 0 0 - 0.431 - 0.469 - - 0 - 0.00%
2023-08-18 0 0.570 0.490 0.620 - - 0 0 - 0.431 0.370 0.469 - - 0 - 0.00%
2023-08-17 0 0.570 0.480 0.620 - - 0 0 - 0.431 0.363 0.469 - - 0 - 0.00%
2023-08-16 0 0.570 0.520 0.620 0.570 0.570 4,000 2,280 0.5700 0.431 0.393 0.469 0.431 0.431 5,293 0.4308 0.00%
2023-08-15 0 0.570 0.520 0.620 - - 0 0 - 0.431 0.393 0.469 - - 0 - 0.00%
2023-08-14 0 0.570 0.570 0.620 0.510 0.510 4,000 2,040 0.5100 0.431 0.431 0.469 0.385 0.385 5,293 0.3854 -3.39%
2023-08-11 0 0.590 0.480 0.620 - - 0 0 - 0.446 0.363 0.469 - - 0 - 0.00%
2023-08-10 0 0.590 0.590 0.620 - - 0 0 - 0.446 0.446 0.469 - - 0 - 3.51%
2023-08-09 0 0.570 0.480 0.620 - - 0 0 - 0.431 0.363 0.469 - - 0 - 0.00%
2023-08-08 0 0.570 0.570 0.620 0.530 0.530 7,000 3,320 0.4743 0.431 0.431 0.469 0.401 0.401 9,263 0.3584 -3.39%
2023-08-07 0 0.590 0.350 0.620 - - 0 0 - 0.446 0.265 0.469 - - 0 - 0.00%
2023-08-04 0 0.590 0.355 0.620 - - 0 0 - 0.446 0.268 0.469 - - 0 - 0.00%
2023-08-03 0 0.590 0.520 0.620 - - 0 0 - 0.446 0.393 0.469 - - 0 - 0.00%
2023-08-02 0 0.590 0.590 0.620 0.560 0.580 12,500 7,070 0.5656 0.446 0.446 0.469 0.423 0.438 16,540 0.4274 -3.28%
2023-08-01 0 0.610 0.580 0.650 - - 0 0 - 0.461 0.438 0.491 - - 0 - 0.00%
2023-07-31 0 0.610 0.600 0.670 0.600 0.630 32,000 19,440 0.6075 0.461 0.453 0.506 0.453 0.476 42,343 0.4591 -4.69%
2023-07-28 0 0.640 0.600 0.650 - - 0 0 - 0.484 0.453 0.491 - - 0 - 0.00%
2023-07-27 0 0.640 0.620 0.640 0.660 0.680 28,000 18,880 0.6743 0.484 0.469 0.484 0.499 0.514 37,050 0.5096 3.23%
2023-07-26 0 0.620 0.590 0.620 0.620 0.620 5,000 3,050 0.6100 0.469 0.446 0.469 0.469 0.469 6,616 0.4610 0.00%
2023-07-25 0 0.620 0.620 0.650 0.590 0.590 12,000 7,080 0.5900 0.469 0.469 0.491 0.446 0.446 15,879 0.4459 -4.62%
2023-07-24 0 0.650 0.600 0.650 0.650 0.650 4,000 2,600 0.6500 0.491 0.453 0.491 0.491 0.491 5,293 0.4912 4.84%
2023-07-21 0 0.620 0.580 0.660 - - 0 0 - 0.469 0.438 0.499 - - 0 - 0.00%
2023-07-20 0 0.620 0.590 0.630 - - 0 0 - 0.469 0.446 0.476 - - 0 - 0.00%
2023-07-19 0 0.620 0.590 0.660 - - 0 0 - 0.469 0.446 0.499 - - 0 - 0.00%
2023-07-18 0 0.620 0.610 0.640 0.620 0.640 12,000 7,560 0.6300 0.469 0.461 0.484 0.469 0.484 15,879 0.4761 -1.59%
2023-07-14 0 0.630 0.620 0.660 0.630 0.630 4,000 2,520 0.6300 0.476 0.469 0.499 0.476 0.476 5,293 0.4761 0.00%
2023-07-13 0 0.630 0.630 0.640 0.600 0.600 28,000 16,800 0.6000 0.476 0.476 0.484 0.453 0.453 37,050 0.4534 5.00%
2023-07-12 0 0.600 0.590 0.620 0.570 0.610 67,000 38,720 0.5779 0.453 0.446 0.469 0.431 0.461 88,656 0.4367 -4.76%
2023-07-11 0 0.630 0.610 0.630 0.580 0.630 65,000 40,090 0.6168 0.476 0.461 0.476 0.438 0.476 86,010 0.4661 -4.55%
2023-07-10 0 0.660 0.590 0.660 0.660 0.660 84,000 55,440 0.6600 0.499 0.446 0.499 0.499 0.499 111,151 0.4988 3.13%
2023-07-07 0 0.640 0.560 0.640 0.640 0.640 4,000 2,560 0.6400 0.484 0.423 0.484 0.484 0.484 5,293 0.4837 4.92%
2023-07-06 0 0.610 0.610 0.630 0.580 0.580 4,000 2,320 0.5800 0.461 0.461 0.476 0.438 0.438 5,293 0.4383 -3.17%
2023-07-05 0 0.630 0.610 0.630 0.580 0.640 44,000 27,440 0.6236 0.476 0.461 0.476 0.438 0.484 58,222 0.4713 5.00%
2023-07-04 0 0.600 0.580 0.620 0.600 0.620 60,500 36,365 0.6011 0.453 0.438 0.469 0.453 0.469 80,055 0.4542 -3.23%
2023-07-03 0 0.620 0.600 0.640 0.600 0.640 40,000 24,280 0.6070 0.469 0.453 0.484 0.453 0.484 52,929 0.4587 -1.59%
2023-06-30 0 0.630 0.580 0.630 0.630 0.630 20,000 12,600 0.6300 0.476 0.438 0.476 0.476 0.476 26,465 0.4761 0.00%
2023-06-29 0 0.630 0.580 0.630 - - 0 0 - 0.476 0.438 0.476 - - 0 - 0.00%
2023-06-28 0 0.630 0.630 0.640 - - 0 0 - 0.476 0.476 0.484 - - 0 - 1.61%
2023-06-27 0 0.620 0.620 0.630 - - 0 0 - 0.469 0.469 0.476 - - 0 - 1.64%
2023-06-26 0 0.610 0.560 0.660 - - 0 0 - 0.461 0.423 0.499 - - 0 - 0.00%
2023-06-23 0 0.610 0.610 0.630 0.590 0.630 27,000 16,580 0.6141 0.461 0.461 0.476 0.446 0.476 35,727 0.4641 -1.61%
2023-06-21 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.469 0.461 0.469 0.469 0.469 15,879 0.4686 3.33%
2023-06-20 0 0.600 0.600 0.620 0.550 0.590 16,000 9,000 0.5625 0.453 0.453 0.469 0.416 0.446 21,172 0.4251 -3.23%
2023-06-19 0 0.620 0.550 0.620 - - 0 0 - 0.469 0.416 0.469 - - 0 - -1.59%
2023-06-16 0 0.630 0.620 0.630 0.600 0.630 45,000 27,460 0.6102 0.476 0.469 0.476 0.453 0.476 59,545 0.4612 3.28%
2023-06-15 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.461 0.453 0.461 0.461 0.461 5,293 0.4610 1.67%
2023-06-14 0 0.600 0.580 0.610 0.600 0.600 5,000 2,960 0.5920 0.453 0.438 0.461 0.453 0.453 6,616 0.4474 0.00%
2023-06-13 0 0.600 0.590 0.600 0.580 0.610 30,142 17,818 0.5911 0.453 0.446 0.453 0.438 0.461 39,885 0.4467 0.00%
2023-06-12 0 0.600 0.600 0.630 0.580 0.580 48,000 27,840 0.5800 0.453 0.453 0.476 0.438 0.438 63,515 0.4383 1.69%
2023-06-09 0 0.590 0.590 0.640 0.580 0.660 64,000 38,920 0.6081 0.446 0.446 0.484 0.438 0.499 84,687 0.4596 5.36%
2023-06-08 0 0.560 0.560 0.580 0.560 0.560 40,000 22,400 0.5600 0.423 0.423 0.438 0.423 0.423 52,929 0.4232 -6.67%
2023-06-07 0 0.600 0.560 0.610 - - 0 0 - 0.453 0.423 0.461 - - 0 - 0.00%
2023-06-06 0 0.600 0.580 0.620 - - 0 0 - 0.453 0.438 0.469 - - 0 - 0.00%
2023-06-05 0 0.620 0.550 0.620 - - 0 0 - 0.453 0.402 0.453 - - 0 - 0.00%
2023-06-02 0 0.620 0.620 0.640 - - 0 0 - 0.453 0.453 0.468 - - 0 - 3.33%
2023-06-01 0 0.600 0.600 0.640 0.520 0.600 9,000 4,980 0.5533 0.439 0.439 0.468 0.380 0.439 12,306 0.4047 0.00%
2023-05-31 0 0.600 0.560 0.600 - - 0 0 - 0.439 0.410 0.439 - - 0 - -4.76%
2023-05-30 0 0.630 0.560 0.640 - - 0 0 - 0.461 0.410 0.468 - - 0 - 0.00%
2023-05-29 0 0.630 0.550 0.630 0.580 0.630 68,000 39,920 0.5871 0.461 0.402 0.461 0.424 0.461 92,979 0.4293 8.62%
2023-05-25 0 0.580 0.550 0.620 0.580 0.620 8,000 4,800 0.6000 0.424 0.402 0.453 0.424 0.453 10,939 0.4388 -6.45%
2023-05-24 0 0.620 0.580 0.640 0.620 0.640 84,000 52,160 0.6210 0.453 0.424 0.468 0.453 0.468 114,856 0.4541 1.64%
2023-05-23 0 0.610 0.590 0.620 - - 0 0 - 0.446 0.431 0.453 - - 0 - 0.00%
2023-05-22 0 0.610 0.590 0.610 - - 2,000 1,160 0.5800 0.446 0.431 0.446 - - 2,735 0.4242 0.00%
2023-05-19 0 0.610 0.580 0.620 - - 0 0 - 0.446 0.424 0.453 - - 0 - 0.00%
2023-05-18 0 0.610 0.610 0.620 - - 0 0 - 0.446 0.446 0.453 - - 0 - 1.67%
2023-05-17 0 0.600 0.600 0.620 - - 0 0 - 0.439 0.439 0.453 - - 0 - 3.45%
2023-05-16 0 0.580 0.580 0.630 0.580 0.580 7,267 4,149 0.5709 0.424 0.424 0.461 0.424 0.424 9,936 0.4176 -4.92%
2023-05-15 0 0.610 0.610 0.640 - - 0 0 - 0.446 0.446 0.468 - - 0 - 1.67%
2023-05-12 0 0.600 0.600 0.630 0.570 0.620 38,000 23,180 0.6100 0.439 0.439 0.461 0.417 0.453 51,959 0.4461 -6.25%
2023-05-11 0 0.640 0.630 0.640 0.620 0.640 20,000 12,480 0.6240 0.468 0.461 0.468 0.453 0.468 27,347 0.4564 1.59%
2023-05-10 0 0.630 0.600 0.650 - - 0 0 - 0.461 0.439 0.475 - - 0 - 0.00%
2023-05-09 0 0.630 0.600 0.630 - - 0 0 - 0.461 0.439 0.461 - - 0 - -1.56%
2023-05-08 0 0.640 0.580 0.640 0.580 0.650 17,000 10,120 0.5953 0.468 0.424 0.468 0.424 0.475 23,245 0.4354 3.23%
2023-05-05 0 0.620 0.620 0.640 0.590 0.590 5,000 2,930 0.5860 0.453 0.453 0.468 0.431 0.431 6,837 0.4286 0.00%
2023-05-04 0 0.620 0.620 0.650 0.590 0.600 224,000 134,000 0.5982 0.453 0.453 0.475 0.431 0.439 306,284 0.4375 3.33%
2023-05-03 0 0.600 0.580 0.630 0.560 0.630 274,192 161,665 0.5896 0.439 0.424 0.461 0.410 0.461 374,913 0.4312 3.45%
2023-05-02 0 0.580 0.530 0.600 - - 0 0 - 0.424 0.388 0.439 - - 0 - 0.00%
2023-04-28 0 0.580 0.580 0.600 0.580 0.600 8,000 4,720 0.5900 0.424 0.424 0.439 0.424 0.439 10,939 0.4315 7.41%
2023-04-27 0 0.540 0.540 0.600 0.530 0.570 36,000 19,880 0.5522 0.395 0.395 0.439 0.388 0.417 49,224 0.4039 1.89%
2023-04-26 0 0.530 0.510 0.570 0.520 0.580 66,000 35,540 0.5385 0.388 0.373 0.417 0.380 0.424 90,244 0.3938 -11.67%
2023-04-25 0 0.600 0.530 0.600 - - 0 0 - 0.439 0.388 0.439 - - 0 - 0.00%
2023-04-24 0 0.600 0.560 0.600 0.530 0.600 39,000 21,372 0.5480 0.439 0.410 0.439 0.388 0.439 53,326 0.4008 15.38%
2023-04-21 0 0.520 0.475 0.530 - - 0 0 - 0.380 0.347 0.388 - - 0 - 0.00%
2023-04-20 0 0.520 0.490 0.520 0.520 0.520 40,000 20,800 0.5200 0.380 0.358 0.380 0.380 0.380 54,694 0.3803 0.00%
2023-04-19 0 0.520 0.460 0.520 - - 0 0 - 0.380 0.336 0.380 - - 0 - 0.00%
2023-04-18 0 0.520 0.490 0.520 0.520 0.520 12,000 6,240 0.5200 0.380 0.358 0.380 0.380 0.380 16,408 0.3803 -3.70%
2023-04-17 0 0.540 0.460 0.540 0.540 0.540 4,000 2,160 0.5400 0.395 0.336 0.395 0.395 0.395 5,469 0.3949 5.88%
2023-04-14 0 0.510 0.490 0.520 0.510 0.520 125,000 63,820 0.5106 0.373 0.358 0.380 0.373 0.380 170,917 0.3734 0.00%
2023-04-13 0 0.510 0.460 0.520 - - 0 0 - 0.373 0.336 0.380 - - 0 - 0.00%
2023-04-12 0 0.510 0.475 0.540 - - 4,000 1,840 0.4600 0.373 0.347 0.395 - - 5,469 0.3364 0.00%
2023-04-11 0 0.510 0.475 0.540 - - 0 0 - 0.373 0.347 0.395 - - 0 - 0.00%
2023-04-06 0 0.510 0.470 0.550 - - 0 0 - 0.373 0.344 0.402 - - 0 - 0.00%
2023-04-04 0 0.510 0.485 0.540 - - 4,000 1,940 0.4850 0.373 0.355 0.395 - - 5,469 0.3547 0.00%
2023-04-03 0 0.510 0.485 0.550 - - 0 0 - 0.373 0.355 0.402 - - 0 - 0.00%
2023-03-31 0 0.510 0.500 0.520 0.510 0.520 116,000 59,920 0.5166 0.373 0.366 0.380 0.373 0.380 158,611 0.3778 4.08%
2023-03-30 0 0.490 0.490 0.520 0.450 0.485 40,000 18,400 0.4600 0.358 0.358 0.380 0.329 0.355 54,694 0.3364 -3.92%
2023-03-29 0 0.510 0.455 0.550 - - 3,396 1,622 0.4776 0.373 0.333 0.402 - - 4,643 0.3493 0.00%
2023-03-28 0 0.510 0.510 0.550 - - 0 0 - 0.373 0.373 0.402 - - 0 - 2.00%
2023-03-27 0 0.500 0.485 0.500 - - 0 0 - 0.366 0.355 0.366 - - 0 - -5.66%
2023-03-24 0 0.530 0.530 0.570 0.530 0.540 44,000 23,360 0.5309 0.388 0.388 0.417 0.388 0.395 60,163 0.3883 1.92%
2023-03-23 0 0.520 0.500 0.520 0.520 0.520 18,000 9,280 0.5156 0.380 0.366 0.380 0.380 0.380 24,612 0.3771 0.00%
2023-03-22 0 0.520 0.500 0.520 0.520 0.520 28,000 14,560 0.5200 0.380 0.366 0.380 0.380 0.380 38,285 0.3803 0.00%
2023-03-21 0 0.520 0.495 0.520 0.480 0.520 8,500 4,230 0.4976 0.380 0.362 0.380 0.351 0.380 11,622 0.3640 8.33%
2023-03-20 0 0.480 0.475 0.490 0.470 0.480 369,700 173,798 0.4701 0.351 0.347 0.358 0.344 0.351 505,505 0.3438 2.13%
2023-03-17 0 0.470 0.470 0.510 0.450 0.470 123,684 55,919 0.4521 0.344 0.344 0.373 0.329 0.344 169,118 0.3307 6.82%
2023-03-16 0 0.440 0.440 0.460 0.425 0.440 107,280 46,684 0.4352 0.322 0.322 0.336 0.311 0.322 146,688 0.3183 0.00%
2023-03-15 0 0.440 0.440 0.460 0.430 0.440 18,000 7,770 0.4317 0.322 0.322 0.336 0.314 0.322 24,612 0.3157 -5.38%
2023-03-14 0 0.465 0.425 0.465 0.465 0.465 40,700 18,883 0.4640 0.340 0.311 0.340 0.340 0.340 55,651 0.3393 0.00%
2023-03-13 0 0.465 0.445 0.465 0.465 0.465 20,000 9,300 0.4650 0.340 0.325 0.340 0.340 0.340 27,347 0.3401 0.00%
2023-03-10 0 0.465 0.460 0.480 0.465 0.465 12,000 5,580 0.4650 0.340 0.336 0.351 0.340 0.340 16,408 0.3401 2.20%
2023-03-09 0 0.455 0.455 0.465 - - 1,000 420 0.4200 0.333 0.333 0.340 - - 1,367 0.3072 2.25%
2023-03-08 0 0.445 0.445 0.455 0.415 0.450 48,000 21,420 0.4463 0.325 0.325 0.333 0.304 0.329 65,632 0.3264 -1.11%
2023-03-07 0 0.450 0.450 0.460 0.445 0.445 4,000 1,780 0.4450 0.329 0.329 0.336 0.325 0.325 5,469 0.3254 1.12%
2023-03-06 0 0.445 0.445 0.465 0.430 0.430 12,000 5,160 0.4300 0.325 0.325 0.340 0.314 0.314 16,408 0.3145 -5.32%
2023-03-03 0 0.470 0.440 0.470 - - 0 0 - 0.344 0.322 0.344 - - 0 - 0.00%
2023-03-02 0 0.470 0.470 0.540 0.420 0.420 5,000 2,080 0.4160 0.344 0.344 0.395 0.307 0.307 6,837 0.3042 2.17%
2023-03-01 0 0.460 0.460 0.495 - - 0 0 - 0.336 0.336 0.362 - - 0 - 5.75%
2023-02-28 0 0.435 0.425 0.435 - - 0 0 - 0.318 0.311 0.318 - - 0 - 0.00%
2023-02-27 0 0.435 0.430 0.440 0.430 0.435 12,000 5,200 0.4333 0.318 0.314 0.322 0.314 0.318 16,408 0.3169 -7.45%
2023-02-24 0 0.470 0.435 0.470 - - 0 0 - 0.344 0.318 0.344 - - 0 - 0.00%
2023-02-23 0 0.470 0.435 0.470 - - 0 0 - 0.344 0.318 0.344 - - 0 - 0.00%
2023-02-22 0 0.470 0.460 0.500 0.480 0.480 20,000 9,600 0.4800 0.344 0.336 0.366 0.351 0.351 27,347 0.3510 2.17%
2023-02-21 0 0.460 0.415 0.460 - - 0 0 - 0.336 0.304 0.336 - - 0 - 0.00%
2023-02-20 0 0.460 0.425 0.495 - - 0 0 - 0.336 0.311 0.362 - - 0 - 0.00%
2023-02-17 0 0.460 0.415 0.495 - - 0 0 - 0.336 0.304 0.362 - - 0 - 0.00%
2023-02-16 0 0.460 0.415 0.495 - - 0 0 - 0.336 0.304 0.362 - - 0 - 0.00%
2023-02-15 0 0.460 0.415 0.495 - - 0 0 - 0.336 0.304 0.362 - - 0 - 0.00%
2023-02-14 0 0.460 0.415 0.500 - - 0 0 - 0.336 0.304 0.366 - - 0 - 0.00%
2023-02-13 0 0.460 0.440 0.500 - - 0 0 - 0.336 0.322 0.366 - - 0 - 0.00%
2023-02-10 0 0.460 0.425 0.495 - - 4,000 1,700 0.4250 0.336 0.311 0.362 - - 5,469 0.3108 0.00%
2023-02-09 0 0.460 0.430 0.500 - - 0 0 - 0.336 0.314 0.366 - - 0 - 0.00%
2023-02-08 0 0.460 0.440 0.550 - - 28,000 12,880 0.4600 0.336 0.322 0.402 - - 38,285 0.3364 0.00%
2023-02-07 0 0.460 0.460 0.540 0.455 0.460 8,000 3,660 0.4575 0.336 0.336 0.395 0.333 0.336 10,939 0.3346 -6.12%
2023-02-06 0 0.490 0.455 0.490 - - 0 0 - 0.358 0.333 0.358 - - 0 - 0.00%
2023-02-03 0 0.490 0.480 0.490 0.470 0.490 72,000 34,080 0.4733 0.358 0.351 0.358 0.344 0.358 98,448 0.3462 -1.01%
2023-02-02 0 0.495 0.490 0.500 0.490 0.640 304,200 156,322 0.5139 0.362 0.358 0.366 0.358 0.468 415,944 0.3758 1.02%
2023-02-01 0 0.490 0.445 0.490 - - 0 0 - 0.358 0.325 0.358 - - 0 - -1.01%
2023-01-31 0 0.495 0.440 0.500 0.495 0.495 9,100 4,504 0.4949 0.362 0.322 0.366 0.362 0.362 12,443 0.3620 2.06%
2023-01-30 0 0.485 0.485 0.520 0.470 0.470 9,100 4,255 0.4676 0.355 0.355 0.380 0.344 0.344 12,443 0.3420 -8.49%
2023-01-27 0 0.530 0.465 0.550 - - 0 0 - 0.388 0.340 0.402 - - 0 - 0.00%
2023-01-26 0 0.530 0.510 0.550 0.510 0.530 224,000 118,240 0.5279 0.388 0.373 0.402 0.373 0.388 306,284 0.3860 6.00%
2023-01-20 0 0.500 0.455 0.500 0.520 0.540 20,000 10,720 0.5360 0.366 0.333 0.366 0.380 0.395 27,347 0.3920 7.53%
2023-01-19 0 0.465 0.425 0.465 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2023-01-18 0 0.465 0.430 0.465 - - 0 0 - 0.340 0.314 0.340 - - 0 - 0.00%
2023-01-17 0 0.465 0.440 0.465 0.420 0.465 61,005 26,131 0.4283 0.340 0.322 0.340 0.307 0.340 83,414 0.3133 0.00%
2023-01-16 0 0.465 0.425 0.465 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2023-01-13 0 0.465 0.450 0.465 - - 0 0 - 0.340 0.329 0.340 - - 0 - 0.00%
2023-01-12 0 0.465 0.435 0.465 0.465 0.465 8,000 3,720 0.4650 0.340 0.318 0.340 0.340 0.340 10,939 0.3401 0.00%
2023-01-11 0 0.465 0.425 0.465 0.465 0.465 4,000 1,860 0.4650 0.340 0.311 0.340 0.340 0.340 5,469 0.3401 0.00%
2023-01-10 0 0.465 0.420 0.465 - - 0 0 - 0.340 0.307 0.340 - - 0 - 0.00%
2023-01-09 0 0.465 0.430 0.465 - - 0 0 - 0.340 0.314 0.340 - - 0 - 0.00%
2023-01-06 0 0.465 0.465 0.495 0.440 0.510 24,000 11,640 0.4850 0.340 0.340 0.362 0.322 0.373 32,816 0.3547 -4.12%
2023-01-05 0 0.485 0.440 0.490 0.445 0.490 16,000 7,640 0.4775 0.355 0.322 0.358 0.325 0.358 21,877 0.3492 -1.02%
2023-01-04 0 0.490 0.430 0.490 - - 0 0 - 0.358 0.314 0.358 - - 0 - 0.00%
2023-01-03 0 0.490 0.480 0.490 0.490 0.500 44,000 21,960 0.4991 0.358 0.351 0.358 0.358 0.366 60,163 0.3650 -9.26%
2022-12-30 0 0.540 0.440 0.540 - - 0 0 - 0.395 0.322 0.395 - - 0 - 0.00%
2022-12-29 0 0.540 0.420 0.540 - - 0 0 - 0.395 0.307 0.395 - - 0 - 0.00%
2022-12-28 0 0.540 0.420 0.540 - - 0 0 - 0.395 0.307 0.395 - - 0 - 0.00%
2022-12-23 0 0.540 0.455 0.540 - - 0 0 - 0.395 0.333 0.395 - - 0 - 0.00%
2022-12-22 0 0.540 0.530 0.550 0.540 0.550 20,500 11,090 0.5410 0.395 0.388 0.402 0.395 0.402 28,030 0.3956 0.00%
2022-12-21 0 0.540 0.540 0.550 0.540 0.550 12,000 6,560 0.5467 0.395 0.395 0.402 0.395 0.402 16,408 0.3998 0.00%
2022-12-20 0 0.540 0.500 0.570 0.540 0.610 40,000 23,000 0.5750 0.395 0.366 0.417 0.395 0.446 54,694 0.4205 -1.82%
2022-12-19 0 0.550 0.465 0.550 - - 0 0 - 0.402 0.340 0.402 - - 0 - 0.00%
2022-12-16 0 0.550 0.455 0.550 - - 0 0 - 0.402 0.333 0.402 - - 0 - 0.00%
2022-12-15 0 0.550 0.470 0.550 0.550 0.550 16,000 8,800 0.5500 0.402 0.344 0.402 0.402 0.402 21,877 0.4022 0.00%
2022-12-14 0 0.550 0.455 0.550 - - 0 0 - 0.402 0.333 0.402 - - 0 - 0.00%
2022-12-13 0 0.550 0.470 0.550 0.550 0.550 40,000 22,000 0.5500 0.402 0.344 0.402 0.402 0.402 54,694 0.4022 1.85%
2022-12-12 0 0.540 0.540 0.550 0.540 0.540 104,000 56,160 0.5400 0.395 0.395 0.402 0.395 0.395 142,203 0.3949 1.89%
2022-12-09 0 0.530 0.460 0.550 0.530 0.540 17,000 9,060 0.5329 0.388 0.336 0.402 0.388 0.395 23,245 0.3898 0.00%
2022-12-08 0 0.530 0.530 0.550 - - 0 0 - 0.388 0.388 0.402 - - 0 - 1.92%
2022-12-07 0 0.520 0.520 0.550 0.510 0.520 20,000 10,360 0.5180 0.380 0.380 0.402 0.373 0.380 27,347 0.3788 -1.89%
2022-12-06 0 0.530 0.530 0.600 0.490 0.560 32,000 17,050 0.5328 0.388 0.388 0.439 0.358 0.410 43,755 0.3897 -3.64%
2022-12-05 0 0.550 0.550 0.560 0.540 0.540 25,000 13,460 0.5384 0.402 0.402 0.410 0.395 0.395 34,183 0.3938 0.00%
2022-12-02 0 0.550 0.550 0.560 0.550 0.550 4,000 2,200 0.5500 0.402 0.402 0.410 0.402 0.402 5,469 0.4022 0.00%
2022-12-01 0 0.550 0.540 0.550 0.550 0.550 8,000 4,400 0.5500 0.402 0.395 0.402 0.402 0.402 10,939 0.4022 1.85%
2022-11-30 0 0.540 0.540 0.550 - - 0 0 - 0.395 0.395 0.402 - - 0 - 1.89%
2022-11-29 0 0.530 0.530 0.650 - - 0 0 - 0.388 0.388 0.475 - - 0 - 7.07%
2022-11-28 0 0.495 0.450 0.650 - - 0 0 - 0.362 0.329 0.475 - - 0 - 0.00%
2022-11-25 0 0.495 0.420 0.650 0.495 0.495 8,000 3,960 0.4950 0.362 0.307 0.475 0.362 0.362 10,939 0.3620 3.13%
2022-11-24 0 0.480 0.480 0.550 0.460 0.510 21,000 10,090 0.4805 0.351 0.351 0.402 0.336 0.373 28,714 0.3514 -7.69%
2022-11-23 0 0.520 0.500 0.650 - - 0 0 - 0.380 0.366 0.475 - - 0 - 0.00%
2022-11-22 0 0.520 0.460 0.650 - - 0 0 - 0.380 0.336 0.475 - - 0 - 0.00%
2022-11-21 0 0.520 0.455 0.650 - - 0 0 - 0.380 0.333 0.475 - - 0 - 0.00%
2022-11-18 0 0.520 0.520 0.650 - - 0 0 - 0.380 0.380 0.475 - - 0 - 1.96%
2022-11-17 0 0.510 0.510 0.650 - - 0 0 - 0.373 0.373 0.475 - - 0 - 0.00%
2022-11-16 0 0.510 0.510 0.650 - - 0 0 - 0.373 0.373 0.475 - - 0 - 3.03%
2022-11-15 0 0.495 0.495 0.600 - - 0 0 - 0.362 0.362 0.439 - - 0 - 2.06%
2022-11-14 0 0.485 0.485 - - - 0 0 - 0.355 0.355 - - - 0 - 2.11%
2022-11-11 0 0.475 0.475 0.500 0.475 0.500 51,500 25,295 0.4912 0.347 0.347 0.366 0.347 0.366 70,418 0.3592 1.06%
2022-11-10 0 0.470 0.410 0.485 - - 0 0 - 0.344 0.300 0.355 - - 0 - 0.00%
2022-11-09 0 0.470 0.420 0.500 - - 3,000 1,200 0.4000 0.344 0.307 0.366 - - 4,102 0.2925 0.00%
2022-11-08 0 0.470 0.470 - - - 1,000 470 0.4700 0.344 0.344 - - - 1,367 0.3437 0.00%
2022-11-07 0 0.470 0.470 - 0.470 0.470 33,000 15,390 0.4664 0.344 0.344 - 0.344 0.344 45,122 0.3411 13.25%
2022-11-04 0 0.415 0.360 0.430 - - 0 0 - 0.304 0.263 0.314 - - 0 - 0.00%
2022-11-03 0 0.415 0.415 0.430 0.410 0.430 1,500 625 0.4167 0.304 0.304 0.314 0.300 0.314 2,051 0.3047 -3.49%
2022-11-02 0 0.430 0.350 0.430 - - 0 0 - 0.314 0.256 0.314 - - 0 - 0.00%
2022-11-01 0 0.430 0.370 0.430 - - 0 0 - 0.314 0.271 0.314 - - 0 - 0.00%
2022-10-31 0 0.430 0.330 0.430 0.425 0.430 6,500 2,780 0.4277 0.314 0.241 0.314 0.311 0.314 8,888 0.3128 -1.15%
2022-10-28 0 0.435 0.375 0.485 - - 0 0 - 0.318 0.274 0.355 - - 0 - 0.00%
2022-10-27 0 0.435 0.370 0.485 - - 0 0 - 0.318 0.271 0.355 - - 0 - 0.00%
2022-10-26 0 0.435 0.435 0.485 0.420 0.430 54,000 22,932 0.4247 0.318 0.318 0.355 0.307 0.314 73,836 0.3106 -13.00%
2022-10-25 0 0.500 0.425 0.500 0.470 0.500 100,500 48,360 0.4812 0.366 0.311 0.366 0.344 0.366 137,417 0.3519 6.38%
2022-10-24 0 0.470 0.310 0.550 - - 0 0 - 0.344 0.227 0.402 - - 0 - 0.00%
2022-10-21 0 0.235 0.216 0.240 0.209 0.240 260,000 61,344 0.2359 0.344 0.316 0.351 0.306 0.351 177,754 0.3451 -2.08%
2022-10-20 0 0.240 0.215 0.240 - - 0 0 - 0.351 0.314 0.351 - - 0 - 0.00%
2022-10-19 0 0.240 0.207 0.243 - - 0 0 - 0.351 0.303 0.355 - - 0 - 0.00%
2022-10-18 0 0.240 0.214 0.240 0.240 0.244 325,000 78,900 0.2428 0.351 0.313 0.351 0.351 0.357 222,192 0.3551 0.42%
2022-10-17 0 0.239 0.201 0.239 - - 0 0 - 0.350 0.294 0.350 - - 0 - 0.00%
2022-10-14 0 0.239 0.212 0.240 - - 0 0 - 0.350 0.310 0.351 - - 0 - 0.00%
2022-10-13 0 0.239 0.215 0.239 - - 0 0 - 0.350 0.314 0.350 - - 0 - 0.00%
2022-10-12 0 0.239 0.203 0.239 - - 0 0 - 0.350 0.297 0.350 - - 0 - 0.00%
2022-10-11 0 0.239 0.212 0.239 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2022-10-10 0 0.239 0.233 0.239 0.205 0.239 78,000 18,198 0.2333 0.350 0.341 0.350 0.300 0.350 53,326 0.3413 3.02%
2022-10-07 0 0.232 0.229 0.239 - - 0 0 - 0.339 0.335 0.350 - - 0 - 0.00%
2022-10-06 0 0.232 0.221 0.249 0.232 0.240 43,000 10,042 0.2335 0.339 0.323 0.364 0.339 0.351 29,398 0.3416 -7.20%
2022-10-05 0 0.250 0.220 0.250 - - 0 0 - 0.366 0.322 0.366 - - 0 - 0.00%
2022-10-03 0 0.250 0.220 0.250 - - 0 0 - 0.366 0.322 0.366 - - 0 - 0.00%
2022-09-30 0 0.250 0.226 0.260 - - 0 0 - 0.366 0.331 0.380 - - 0 - 0.00%
2022-09-29 0 0.250 0.250 0.260 0.248 0.248 5,000 1,240 0.2480 0.366 0.366 0.380 0.363 0.363 3,418 0.3627 0.81%
2022-09-28 0 0.248 0.248 0.255 0.244 0.248 32,000 7,848 0.2453 0.363 0.363 0.373 0.357 0.363 21,877 0.3587 -2.75%
2022-09-27 0 0.255 0.250 0.255 - - 0 0 - 0.373 0.366 0.373 - - 0 - 0.00%
2022-09-26 0 0.255 0.245 0.255 0.250 0.255 334,000 84,705 0.2536 0.373 0.358 0.373 0.366 0.373 228,345 0.3710 2.00%
2022-09-23 0 0.260 0.255 0.270 0.260 0.260 17,000 4,420 0.2600 0.366 0.359 0.380 0.366 0.366 12,087 0.3657 0.00%
2022-09-22 0 0.260 0.255 0.260 0.255 0.260 139,000 35,795 0.2575 0.366 0.359 0.366 0.359 0.366 98,831 0.3622 -5.45%
2022-09-21 0 0.275 0.260 0.275 - - 0 0 - 0.387 0.366 0.387 - - 0 - 0.00%
2022-09-20 0 0.275 0.260 0.275 0.260 0.275 23,000 6,095 0.2650 0.387 0.366 0.387 0.366 0.387 16,353 0.3727 5.77%
2022-09-19 0 0.260 0.260 0.340 0.250 0.280 720,000 186,340 0.2588 0.366 0.366 0.478 0.352 0.394 511,931 0.3640 -10.34%
2022-09-16 0 0.290 0.280 0.330 - - 0 0 - 0.408 0.394 0.464 - - 0 - 0.00%
2022-09-15 0 0.290 0.285 0.300 0.255 0.290 75,000 20,025 0.2670 0.408 0.401 0.422 0.359 0.408 53,326 0.3755 0.00%
2022-09-14 0 0.290 0.260 0.300 - - 0 0 - 0.408 0.366 0.422 - - 0 - 0.00%
2022-09-13 0 0.290 0.280 0.310 - - 0 0 - 0.408 0.394 0.436 - - 0 - 0.00%
2022-09-09 0 0.290 0.280 0.290 0.250 0.300 845,000 231,650 0.2741 0.408 0.394 0.408 0.352 0.422 600,808 0.3856 -3.33%
2022-09-08 0 0.300 0.300 0.310 0.300 0.300 31,000 9,300 0.3000 0.422 0.422 0.436 0.422 0.422 22,041 0.4219 0.00%
2022-09-07 0 0.300 0.300 0.310 0.300 0.300 3,000 900 0.3000 0.422 0.422 0.436 0.422 0.422 2,133 0.4219 -3.23%
2022-09-06 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2022-09-05 0 0.310 0.300 0.310 0.310 0.315 55,000 17,080 0.3105 0.436 0.422 0.436 0.436 0.443 39,106 0.4368 0.00%
2022-09-02 0 0.310 0.300 0.310 0.300 0.310 48,000 14,410 0.3002 0.436 0.422 0.436 0.422 0.436 34,129 0.4222 0.00%
2022-09-01 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2022-08-31 0 0.310 0.290 0.310 0.290 0.310 129,000 38,200 0.2961 0.436 0.408 0.436 0.408 0.436 91,721 0.4165 1.64%
2022-08-30 0 0.305 0.300 0.305 - - 0 0 - 0.429 0.422 0.429 - - 0 - 0.00%
2022-08-29 0 0.305 0.300 0.310 - - 0 0 - 0.429 0.422 0.436 - - 0 - 0.00%
2022-08-26 0 0.305 0.305 0.310 - - 0 0 - 0.429 0.429 0.436 - - 0 - 0.00%
2022-08-25 0 0.305 0.300 0.310 - - 0 0 - 0.429 0.422 0.436 - - 0 - 0.00%
2022-08-24 0 0.305 0.300 0.310 - - 0 0 - 0.429 0.422 0.436 - - 0 - 0.00%
2022-08-23 0 0.305 0.300 0.305 - - 0 0 - 0.429 0.422 0.429 - - 0 - -1.61%
2022-08-22 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2022-08-19 0 0.310 0.285 0.310 - - 0 0 - 0.436 0.401 0.436 - - 0 - 0.00%
2022-08-18 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2022-08-17 0 0.310 0.300 0.310 0.310 0.310 4,000 1,240 0.3100 0.436 0.422 0.436 0.436 0.436 2,844 0.4360 1.64%
2022-08-16 0 0.305 0.305 0.310 - - 0 0 - 0.429 0.429 0.436 - - 0 - 1.67%
2022-08-15 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 0.422 0.422 0.436 0.422 0.422 7,110 0.4219 -3.23%
2022-08-12 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2022-08-11 0 0.310 0.300 0.310 - - 594 166 0.2795 0.436 0.422 0.436 - - 422 0.3930 0.00%
2022-08-10 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2022-08-09 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2022-08-08 0 0.310 0.300 0.320 - - 0 0 - 0.436 0.422 0.450 - - 0 - 0.00%
2022-08-05 0 0.310 0.300 0.320 0.310 0.310 4,000 1,240 0.3100 0.436 0.422 0.450 0.436 0.436 2,844 0.4360 1.64%
2022-08-04 0 0.305 0.300 0.310 0.300 0.305 92,000 27,700 0.3011 0.429 0.422 0.436 0.422 0.429 65,413 0.4235 -1.61%
2022-08-03 0 0.310 0.300 0.320 - - 0 0 - 0.436 0.422 0.450 - - 0 - 0.00%
2022-08-02 0 0.310 0.300 0.315 - - 0 0 - 0.436 0.422 0.443 - - 0 - 0.00%
2022-08-01 0 0.310 0.305 0.320 0.300 0.310 45,000 13,710 0.3047 0.436 0.429 0.450 0.422 0.436 31,996 0.4285 -1.59%
2022-07-29 0 0.315 0.305 0.325 - - 0 0 - 0.443 0.429 0.457 - - 0 - 0.00%
2022-07-28 0 0.315 0.305 0.330 - - 0 0 - 0.443 0.429 0.464 - - 0 - 0.00%
2022-07-27 0 0.315 0.305 0.330 - - 0 0 - 0.443 0.429 0.464 - - 0 - 0.00%
2022-07-26 0 0.315 0.305 0.315 - - 0 0 - 0.443 0.429 0.443 - - 0 - -3.08%
2022-07-25 0 0.325 0.305 0.325 0.325 0.325 2,000 650 0.3250 0.457 0.429 0.457 0.457 0.457 1,422 0.4571 1.56%
2022-07-22 0 0.320 0.305 0.330 - - 0 0 - 0.450 0.429 0.464 - - 0 - 0.00%
2022-07-21 0 0.320 0.305 0.320 0.320 0.320 7,000 2,240 0.3200 0.450 0.429 0.450 0.450 0.450 4,977 0.4501 0.00%
2022-07-20 0 0.320 0.320 0.330 0.320 0.320 18,000 5,760 0.3200 0.450 0.450 0.464 0.450 0.450 12,798 0.4501 3.23%
2022-07-19 0 0.310 0.310 0.325 - - 0 0 - 0.436 0.436 0.457 - - 0 - 1.64%
2022-07-18 0 0.305 0.305 0.325 0.305 0.330 2,324,000 708,870 0.3050 0.429 0.429 0.457 0.429 0.464 1,652,400 0.4290 -3.17%
2022-07-15 0 0.315 0.300 0.330 - - 0 0 - 0.443 0.422 0.464 - - 0 - 0.00%
2022-07-14 0 0.315 0.300 0.320 - - 0 0 - 0.443 0.422 0.450 - - 0 - 0.00%
2022-07-13 0 0.315 0.315 0.330 - - 0 0 - 0.443 0.443 0.464 - - 0 - 1.61%
2022-07-12 0 0.310 0.305 0.320 - - 0 0 - 0.436 0.429 0.450 - - 0 - 0.00%
2022-07-11 0 0.310 0.310 0.320 0.305 0.320 94,000 29,100 0.3096 0.436 0.436 0.450 0.429 0.450 66,835 0.4354 -3.12%
2022-07-08 0 0.320 0.300 0.330 - - 360 100 0.2778 0.450 0.422 0.464 - - 256 0.3907 0.00%
2022-07-07 0 0.320 0.300 0.325 - - 0 0 - 0.450 0.422 0.457 - - 0 - 0.00%
2022-07-06 0 0.320 0.300 0.320 - - 0 0 - 0.450 0.422 0.450 - - 0 - -1.54%
2022-07-05 0 0.325 0.300 0.325 - - 50 14 0.2800 0.457 0.422 0.457 - - 36 0.3938 -1.52%
2022-07-04 0 0.330 0.300 0.330 0.300 0.330 845,000 253,560 0.3001 0.464 0.422 0.464 0.422 0.464 600,808 0.4220 6.45%
2022-06-30 0 0.310 0.305 0.310 - - 0 0 - 0.436 0.429 0.436 - - 0 - -1.59%
2022-06-29 0 0.315 0.310 0.315 0.310 0.330 348,000 108,205 0.3109 0.443 0.436 0.443 0.436 0.464 247,433 0.4373 3.28%
2022-06-28 0 0.305 0.300 0.305 - - 0 0 - 0.429 0.422 0.429 - - 0 - 0.00%
2022-06-27 0 0.305 0.300 0.305 0.300 0.305 28,000 8,500 0.3036 0.429 0.422 0.429 0.422 0.429 19,908 0.4270 -1.61%
2022-06-24 0 0.310 0.305 0.310 0.305 0.310 6,000 1,840 0.3067 0.436 0.429 0.436 0.429 0.436 4,266 0.4313 1.64%
2022-06-23 0 0.305 0.300 0.305 0.300 0.305 39,000 11,710 0.3003 0.429 0.422 0.429 0.422 0.429 27,730 0.4223 1.67%
2022-06-22 0 0.300 0.300 0.310 0.300 0.300 81,000 24,300 0.3000 0.422 0.422 0.436 0.422 0.422 57,592 0.4219 0.00%
2022-06-21 0 0.300 0.300 0.310 0.300 0.310 124,000 37,210 0.3001 0.422 0.422 0.436 0.422 0.436 88,166 0.4220 -3.23%
2022-06-20 0 0.310 0.305 0.310 0.310 0.315 57,000 17,690 0.3104 0.436 0.429 0.436 0.436 0.443 40,528 0.4365 0.00%
2022-06-17 0 0.310 0.300 0.310 0.310 0.310 13,000 4,030 0.3100 0.436 0.422 0.436 0.436 0.436 9,243 0.4360 1.64%
2022-06-16 0 0.305 0.305 0.325 - - 0 0 - 0.429 0.429 0.457 - - 0 - 1.67%
2022-06-15 0 0.300 0.295 0.300 0.300 0.315 281,000 85,660 0.3048 0.422 0.415 0.422 0.422 0.443 199,795 0.4287 -3.23%
2022-06-14 0 0.310 0.310 0.315 0.310 0.310 70,000 21,700 0.3100 0.436 0.436 0.443 0.436 0.436 49,771 0.4360 5.08%
2022-06-13 0 0.295 0.290 0.305 0.295 0.310 202,000 60,120 0.2976 0.415 0.408 0.429 0.415 0.436 143,625 0.4186 -4.84%
2022-06-10 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2022-06-09 0 0.310 0.310 0.330 - - 0 0 - 0.436 0.436 0.464 - - 0 - 1.64%
2022-06-08 0 0.305 0.300 0.305 0.295 0.305 368,000 110,130 0.2993 0.429 0.422 0.429 0.415 0.429 261,654 0.4209 7.02%
2022-06-07 0 0.285 0.285 0.290 0.285 0.290 600,000 173,505 0.2892 0.401 0.401 0.408 0.401 0.408 426,609 0.4067 0.00%
2022-06-06 0 0.285 0.250 0.295 - - 0 0 - 0.401 0.352 0.415 - - 0 - 0.00%
2022-06-02 0 0.285 0.250 0.290 0.285 0.300 291,000 84,435 0.2902 0.401 0.352 0.408 0.401 0.422 206,906 0.4081 1.79%
2022-06-01 0 0.280 0.250 0.285 - - 0 0 - 0.394 0.352 0.401 - - 0 - 0.00%
2022-05-31 0 0.280 0.255 0.290 - - 0 0 - 0.394 0.359 0.408 - - 0 - 0.00%
2022-05-30 0 0.280 0.280 0.290 0.280 0.280 13,000 3,640 0.2800 0.394 0.394 0.408 0.394 0.394 9,243 0.3938 0.00%
2022-05-27 0 0.280 0.242 0.280 - - 0 0 - 0.394 0.340 0.394 - - 0 - 0.00%
2022-05-26 0 0.280 0.242 0.290 - - 0 0 - 0.394 0.340 0.408 - - 0 - 0.00%
2022-05-25 0 0.280 0.243 0.280 - - 0 0 - 0.394 0.342 0.394 - - 0 - 0.00%
2022-05-24 0 0.280 0.242 0.285 - - 0 0 - 0.394 0.340 0.401 - - 0 - 0.00%
2022-05-23 0 0.280 0.242 0.285 - - 0 0 - 0.394 0.340 0.401 - - 0 - 0.00%
2022-05-20 0 0.280 0.242 0.280 - - 0 0 - 0.394 0.340 0.394 - - 0 - 0.00%
2022-05-19 0 0.280 0.242 0.280 0.239 0.285 17,000 4,729 0.2782 0.394 0.340 0.394 0.336 0.401 12,087 0.3912 12.00%
2022-05-18 0 0.250 0.239 0.250 - - 832 199 0.2392 0.352 0.336 0.352 - - 592 0.3364 -3.85%
2022-05-17 0 0.260 0.241 0.295 0.260 0.260 95,000 24,700 0.2600 0.366 0.339 0.415 0.366 0.366 67,546 0.3657 0.00%
2022-05-16 0 0.260 0.238 0.280 - - 0 0 - 0.366 0.335 0.394 - - 0 - 0.00%
2022-05-13 0 0.260 0.260 0.295 0.260 0.260 50,000 13,000 0.2600 0.366 0.366 0.415 0.366 0.366 35,551 0.3657 0.00%
2022-05-12 0 0.260 0.238 0.280 - - 0 0 - 0.366 0.335 0.394 - - 0 - -1.89%
2022-05-11 0 0.265 0.232 0.285 - - 0 0 - 0.373 0.326 0.401 - - 0 - -1.85%
2022-05-10 0 0.270 0.235 0.270 - - 0 0 - 0.380 0.331 0.380 - - 0 - 0.00%
2022-05-06 0 0.270 0.244 0.270 0.250 0.270 53,000 13,825 0.2608 0.380 0.343 0.380 0.352 0.380 37,684 0.3669 8.00%
2022-05-05 0 0.250 0.250 0.260 - - 0 0 - 0.352 0.352 0.366 - - 0 - 0.00%
2022-05-04 0 0.250 0.250 0.260 0.247 0.260 2,000 507 0.2535 0.352 0.352 0.366 0.347 0.366 1,422 0.3565 2.04%
2022-05-03 0 0.245 0.245 0.270 0.232 0.245 19,000 4,439 0.2336 0.345 0.345 0.380 0.326 0.345 13,509 0.3286 -2.00%
2022-04-29 0 0.250 0.250 0.275 0.250 0.250 10,000 2,500 0.2500 0.352 0.352 0.387 0.352 0.352 7,110 0.3516 1.63%
2022-04-28 0 0.246 0.233 0.255 - - 0 0 - 0.346 0.328 0.359 - - 0 - -1.60%
2022-04-27 0 0.250 0.245 0.255 0.250 0.250 10,000 2,500 0.2500 0.352 0.345 0.359 0.352 0.352 7,110 0.3516 -3.85%
2022-04-26 0 0.260 0.230 0.265 0.265 0.265 7,000 1,855 0.2650 0.366 0.323 0.373 0.373 0.373 4,977 0.3727 0.00%
2022-04-25 0 0.260 0.255 0.265 0.250 0.265 6,000 1,565 0.2608 0.366 0.359 0.373 0.352 0.373 4,266 0.3668 1.96%
2022-04-22 0 0.255 0.240 0.270 - - 0 0 - 0.359 0.338 0.380 - - 0 - 0.00%
2022-04-21 0 0.255 0.240 0.255 0.250 0.255 191,000 48,225 0.2525 0.359 0.338 0.359 0.352 0.359 135,804 0.3551 0.00%
2022-04-20 0 0.255 0.250 0.270 0.250 0.260 228,000 57,560 0.2525 0.359 0.352 0.380 0.352 0.366 162,112 0.3551 -3.77%
2022-04-19 0 0.265 0.250 0.285 0.265 0.265 60,000 15,900 0.2650 0.373 0.352 0.401 0.373 0.373 42,661 0.3727 0.00%
2022-04-14 0 0.265 0.250 0.265 - - 0 0 - 0.373 0.352 0.373 - - 0 - -1.85%
2022-04-13 0 0.270 0.250 0.285 - - 0 0 - 0.380 0.352 0.401 - - 0 - 0.00%
2022-04-12 0 0.270 0.255 0.275 - - 0 0 - 0.380 0.359 0.387 - - 0 - 0.00%
2022-04-11 0 0.270 0.255 0.285 - - 0 0 - 0.380 0.359 0.401 - - 0 - 0.00%
2022-04-08 0 0.270 0.270 0.290 0.255 0.260 82,178 21,351 0.2598 0.380 0.380 0.408 0.359 0.366 58,430 0.3654 1.89%
2022-04-07 0 0.265 0.260 0.290 0.260 0.265 113,000 29,620 0.2621 0.373 0.366 0.408 0.366 0.373 80,345 0.3687 3.92%
2022-04-06 0 0.255 0.250 0.255 0.255 0.275 89,000 23,095 0.2595 0.359 0.352 0.359 0.359 0.387 63,280 0.3650 -5.56%
2022-04-04 0 0.270 0.260 0.270 0.260 0.290 101,000 27,385 0.2711 0.380 0.366 0.380 0.366 0.408 71,813 0.3813 3.85%
2022-04-01 0 0.260 0.255 0.260 0.260 0.260 17,000 4,420 0.2600 0.366 0.359 0.366 0.366 0.366 12,087 0.3657 0.00%
2022-03-31 0 0.260 0.255 0.260 0.260 0.280 1,420,000 371,145 0.2614 0.366 0.359 0.366 0.366 0.394 1,009,642 0.3676 -14.75%
2022-03-30 0 0.305 0.295 0.305 0.300 0.305 83,000 24,915 0.3002 0.429 0.415 0.429 0.422 0.429 59,014 0.4222 0.00%
2022-03-29 0 0.305 0.280 0.305 0.305 0.305 12,000 3,560 0.2967 0.429 0.394 0.429 0.429 0.429 8,532 0.4172 3.39%
2022-03-28 0 0.295 0.280 0.315 - - 0 0 - 0.415 0.394 0.443 - - 0 - 0.00%
2022-03-25 0 0.295 0.290 0.305 - - 0 0 - 0.415 0.408 0.429 - - 0 - 0.00%
2022-03-24 0 0.295 0.280 0.295 - - 0 0 - 0.415 0.394 0.415 - - 0 - -4.84%
2022-03-23 0 0.310 0.280 0.310 0.280 0.310 353,000 100,445 0.2845 0.436 0.394 0.436 0.394 0.436 250,989 0.4002 5.08%
2022-03-22 0 0.295 0.265 0.315 - - 0 0 - 0.415 0.373 0.443 - - 0 - 0.00%
2022-03-21 0 0.295 0.260 0.315 - - 0 0 - 0.415 0.366 0.443 - - 0 - 0.00%
2022-03-18 0 0.295 0.265 0.315 - - 0 0 - 0.415 0.373 0.443 - - 0 - 0.00%
2022-03-17 0 0.295 0.255 0.295 - - 0 0 - 0.415 0.359 0.415 - - 0 - 0.00%
2022-03-16 0 0.295 0.260 0.315 - - 0 0 - 0.415 0.366 0.443 - - 0 - 0.00%
2022-03-15 0 0.295 0.260 0.295 - - 0 0 - 0.415 0.366 0.415 - - 0 - 0.00%
2022-03-14 0 0.295 0.260 0.315 - - 0 0 - 0.415 0.366 0.443 - - 0 - 0.00%
2022-03-11 0 0.295 0.275 0.325 - - 0 0 - 0.415 0.387 0.457 - - 0 - 0.00%
2022-03-10 0 0.295 0.270 0.325 - - 0 0 - 0.415 0.380 0.457 - - 0 - 0.00%
2022-03-09 0 0.295 0.295 0.315 0.280 0.290 16,000 4,590 0.2869 0.415 0.415 0.443 0.394 0.408 11,376 0.4035 0.00%
2022-03-08 0 0.295 0.280 0.295 0.295 0.295 17,000 4,820 0.2835 0.415 0.394 0.415 0.415 0.415 12,087 0.3988 -1.67%
2022-03-07 0 0.300 0.280 0.300 - - 0 0 - 0.422 0.394 0.422 - - 0 - 0.00%
2022-03-04 0 0.300 0.280 0.300 - - 0 0 - 0.422 0.394 0.422 - - 0 - 0.00%
2022-03-03 0 0.300 0.285 0.300 0.300 0.300 5,000 1,500 0.3000 0.422 0.401 0.422 0.422 0.422 3,555 0.4219 -1.64%
2022-03-02 0 0.305 0.305 0.310 0.305 0.305 196,000 59,780 0.3050 0.429 0.429 0.436 0.429 0.429 139,359 0.4290 -6.15%
2022-03-01 0 0.325 0.295 0.325 0.300 0.335 32,000 9,845 0.3077 0.457 0.415 0.457 0.422 0.471 22,753 0.4327 8.33%
2022-02-28 0 0.300 0.295 0.335 - - 0 0 - 0.422 0.415 0.471 - - 0 - 0.00%
2022-02-25 0 0.300 0.295 0.300 - - 0 0 - 0.422 0.415 0.422 - - 0 - 0.00%
2022-02-24 0 0.300 0.290 0.300 0.300 0.300 3,000 900 0.3000 0.422 0.408 0.422 0.422 0.422 2,133 0.4219 0.00%
2022-02-23 0 0.300 0.295 0.335 - - 0 0 - 0.422 0.415 0.471 - - 0 - 0.00%
2022-02-22 0 0.300 0.295 0.300 0.300 0.335 334,000 100,365 0.3005 0.422 0.415 0.422 0.422 0.471 237,479 0.4226 -3.23%
2022-02-21 0 0.310 0.295 0.310 - - 0 0 - 0.436 0.415 0.436 - - 0 - -6.06%
2022-02-18 0 0.330 0.300 0.330 - - 0 0 - 0.464 0.422 0.464 - - 0 - 0.00%
2022-02-17 0 0.330 0.305 0.330 - - 0 0 - 0.464 0.429 0.464 - - 0 - 0.00%
2022-02-16 0 0.330 0.325 0.335 0.325 0.335 52,000 17,070 0.3283 0.464 0.457 0.471 0.457 0.471 36,973 0.4617 10.00%
2022-02-15 0 0.300 0.290 0.335 - - 0 0 - 0.422 0.408 0.471 - - 0 - 0.00%
2022-02-14 0 0.300 0.295 0.300 0.300 0.310 116,000 34,965 0.3014 0.422 0.415 0.422 0.422 0.436 82,478 0.4239 -4.76%
2022-02-11 0 0.315 0.315 0.335 0.310 0.310 13,000 4,030 0.3100 0.443 0.443 0.471 0.436 0.436 9,243 0.4360 1.61%
2022-02-10 0 0.310 0.310 0.325 0.300 0.335 407,000 134,220 0.3298 0.436 0.436 0.457 0.422 0.471 289,383 0.4638 0.00%
2022-02-09 0 0.310 0.290 0.310 - - 0 0 - 0.436 0.408 0.436 - - 0 - 0.00%
2022-02-08 0 0.310 0.305 0.315 0.305 0.315 33,000 10,215 0.3095 0.436 0.429 0.443 0.429 0.443 23,464 0.4354 1.64%
2022-02-07 0 0.305 0.285 0.305 0.280 0.305 94,000 27,615 0.2938 0.429 0.401 0.429 0.394 0.429 66,835 0.4132 1.67%
2022-02-04 0 0.300 0.300 0.315 0.300 0.300 67,000 20,100 0.3000 0.422 0.422 0.443 0.422 0.422 47,638 0.4219 5.26%
2022-01-31 0 0.285 0.280 0.295 0.285 0.285 32,000 9,120 0.2850 0.401 0.394 0.415 0.401 0.401 22,753 0.4008 0.00%
2022-01-28 0 0.285 0.285 0.300 0.285 0.305 31,000 9,290 0.2997 0.401 0.401 0.422 0.401 0.429 22,041 0.4215 -6.56%
2022-01-27 0 0.305 0.300 0.305 0.305 0.305 45,000 13,725 0.3050 0.429 0.422 0.429 0.429 0.429 31,996 0.4290 1.67%
2022-01-26 0 0.300 0.290 0.300 - - 0 0 - 0.422 0.408 0.422 - - 0 - -1.64%
2022-01-25 0 0.305 0.290 0.305 - - 0 0 - 0.429 0.408 0.429 - - 0 - 0.00%
2022-01-24 0 0.305 0.290 0.305 - - 0 0 - 0.429 0.408 0.429 - - 0 - 0.00%
2022-01-21 0 0.305 0.285 0.305 0.305 0.305 11,000 3,355 0.3050 0.429 0.401 0.429 0.429 0.429 7,821 0.4290 3.39%
2022-01-20 0 0.295 0.275 0.295 - - 0 0 - 0.415 0.387 0.415 - - 0 - 0.00%
2022-01-19 0 0.295 0.290 0.300 0.275 0.310 329,000 93,920 0.2855 0.415 0.408 0.422 0.387 0.436 233,924 0.4015 1.72%
2022-01-18 0 0.290 0.280 0.290 0.290 0.290 7,000 2,030 0.2900 0.408 0.394 0.408 0.408 0.408 4,977 0.4079 3.57%
2022-01-17 0 0.280 0.270 0.280 0.280 0.290 488,000 136,725 0.2802 0.394 0.380 0.394 0.394 0.408 346,976 0.3940 -1.75%
2022-01-14 0 0.285 0.275 0.290 0.270 0.285 169,480 46,282 0.2731 0.401 0.387 0.408 0.380 0.401 120,503 0.3841 3.64%
2022-01-13 0 0.275 0.270 0.275 - - 0 0 - 0.387 0.380 0.387 - - 0 - 0.00%
2022-01-12 0 0.275 0.270 0.275 - - 0 0 - 0.387 0.380 0.387 - - 0 - 0.00%
2022-01-11 0 0.275 0.270 0.280 0.275 0.280 28,000 7,740 0.2764 0.387 0.380 0.394 0.387 0.394 19,908 0.3888 -1.79%
2022-01-10 0 0.280 0.270 0.280 0.275 0.280 265,000 74,180 0.2799 0.394 0.380 0.394 0.387 0.394 188,419 0.3937 0.00%
2022-01-07 0 0.280 0.275 0.290 - - 0 0 - 0.394 0.387 0.408 - - 0 - 0.00%
2022-01-06 0 0.280 0.275 0.280 0.280 0.280 318,000 89,040 0.2800 0.394 0.387 0.394 0.394 0.394 226,103 0.3938 -5.08%
2022-01-05 0 0.295 0.275 0.295 0.280 0.295 228,000 65,320 0.2865 0.415 0.387 0.415 0.394 0.415 162,112 0.4029 0.00%
2022-01-04 0 0.295 0.285 0.295 0.295 0.295 107,000 31,565 0.2950 0.415 0.401 0.415 0.415 0.415 76,079 0.4149 0.00%
2022-01-03 0 0.295 0.295 0.300 - - 0 0 - 0.415 0.415 0.422 - - 0 - 0.00%
2021-12-31 0 0.295 0.285 0.295 - - 0 0 - 0.415 0.401 0.415 - - 0 - -1.67%
2021-12-30 0 0.300 0.295 0.300 - - 0 0 - 0.422 0.415 0.422 - - 0 - 0.00%
2021-12-29 0 0.300 0.295 0.300 0.300 0.300 4,000 1,200 0.3000 0.422 0.415 0.422 0.422 0.422 2,844 0.4219 1.69%
2021-12-28 0 0.295 0.285 0.295 0.295 0.295 9,000 2,655 0.2950 0.415 0.401 0.415 0.415 0.415 6,399 0.4149 0.00%
2021-12-24 0 0.295 0.280 0.295 - - 0 0 - 0.415 0.394 0.415 - - 0 - 0.00%
2021-12-23 0 0.295 0.295 0.300 0.295 0.295 649,000 191,455 0.2950 0.415 0.415 0.422 0.415 0.415 461,449 0.4149 -3.28%
2021-12-22 0 0.305 0.295 0.305 0.290 0.310 205,000 60,645 0.2958 0.429 0.415 0.429 0.408 0.436 145,758 0.4161 -1.61%
2021-12-21 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2021-12-20 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2021-12-17 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2021-12-16 0 0.310 0.300 0.310 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2021-12-15 0 0.310 0.305 0.310 0.300 0.305 31,000 9,390 0.3029 0.436 0.429 0.436 0.422 0.429 22,041 0.4260 -3.12%
2021-12-14 0 0.320 0.305 0.320 - - 0 0 - 0.450 0.429 0.450 - - 0 - 0.00%
2021-12-13 0 0.320 0.305 0.320 - - 0 0 - 0.450 0.429 0.450 - - 0 - 0.00%
2021-12-10 0 0.320 0.305 0.320 - - 0 0 - 0.450 0.429 0.450 - - 0 - 0.00%
2021-12-09 0 0.320 0.310 0.320 0.315 0.320 28,000 8,825 0.3152 0.450 0.436 0.450 0.443 0.450 19,908 0.4433 1.59%
2021-12-08 0 0.315 0.300 0.315 - - 0 0 - 0.443 0.422 0.443 - - 0 - 0.00%
2021-12-07 0 0.315 0.300 0.315 - - 0 0 - 0.443 0.422 0.443 - - 0 - 0.00%
2021-12-06 0 0.315 0.295 0.315 - - 0 0 - 0.443 0.415 0.443 - - 0 - 0.00%
2021-12-03 0 0.315 0.295 0.315 - - 0 0 - 0.443 0.415 0.443 - - 0 - 0.00%
2021-12-02 0 0.315 0.305 0.315 0.300 0.315 52,000 15,715 0.3022 0.443 0.429 0.443 0.422 0.443 36,973 0.4250 1.61%
2021-12-01 0 0.310 0.290 0.320 0.310 0.320 36,000 11,170 0.3103 0.436 0.408 0.450 0.436 0.450 25,597 0.4364 0.00%
2021-11-30 0 0.310 0.300 0.315 0.300 0.310 20,000 6,075 0.3038 0.436 0.422 0.443 0.422 0.436 14,220 0.4272 0.00%
2021-11-29 0 0.310 0.300 0.315 0.310 0.330 185,000 58,590 0.3167 0.436 0.422 0.443 0.436 0.464 131,538 0.4454 -3.12%
2021-11-26 0 0.320 0.315 0.320 - - 0 0 - 0.450 0.443 0.450 - - 0 - -1.54%
2021-11-25 0 0.325 0.310 0.335 0.310 0.335 59,000 18,945 0.3211 0.457 0.436 0.471 0.436 0.471 41,950 0.4516 1.56%
2021-11-24 0 0.320 0.310 0.335 - - 0 0 - 0.450 0.436 0.471 - - 0 - 0.00%
2021-11-23 0 0.320 0.315 0.325 0.310 0.325 18,000 5,605 0.3114 0.450 0.443 0.457 0.436 0.457 12,798 0.4379 1.59%
2021-11-22 0 0.315 0.310 0.315 0.315 0.315 40,924 12,872 0.3145 0.443 0.436 0.443 0.443 0.443 29,098 0.4424 -3.08%
2021-11-19 0 0.325 0.325 0.330 0.315 0.330 28,029 8,955 0.3195 0.457 0.457 0.464 0.443 0.464 19,929 0.4493 -1.52%
2021-11-18 0 0.330 0.320 0.330 0.330 0.335 107,000 35,400 0.3308 0.464 0.450 0.464 0.464 0.471 76,079 0.4653 4.76%
2021-11-17 0 0.315 0.310 0.320 0.310 0.330 341,000 106,280 0.3117 0.443 0.436 0.450 0.436 0.464 242,456 0.4383 1.61%
2021-11-16 0 0.310 0.310 0.320 0.310 0.310 22,000 6,820 0.3100 0.436 0.436 0.450 0.436 0.436 15,642 0.4360 -1.59%
2021-11-15 0 0.315 0.310 0.320 0.315 0.320 91,000 28,670 0.3151 0.443 0.436 0.450 0.443 0.450 64,702 0.4431 0.00%
2021-11-12 0 0.315 0.310 0.315 0.310 0.315 298,000 92,385 0.3100 0.443 0.436 0.443 0.436 0.443 211,883 0.4360 -3.08%
2021-11-11 0 0.325 0.320 0.335 0.305 0.325 276,800 88,633 0.3202 0.457 0.450 0.471 0.429 0.457 196,809 0.4504 1.56%
2021-11-10 0 0.320 0.305 0.320 - - 0 0 - 0.450 0.429 0.450 - - 0 - 0.00%
2021-11-09 0 0.320 0.305 0.320 0.315 0.320 10,000 3,175 0.3175 0.450 0.429 0.450 0.443 0.450 7,110 0.4465 0.00%
2021-11-08 0 0.320 0.305 0.320 - - 0 0 - 0.450 0.429 0.450 - - 0 - 0.00%
2021-11-05 0 0.320 0.310 0.320 0.320 0.320 200,000 64,000 0.3200 0.450 0.436 0.450 0.450 0.450 142,203 0.4501 1.59%
2021-11-04 0 0.315 0.305 0.320 - - 0 0 - 0.443 0.429 0.450 - - 0 - 0.00%
2021-11-03 0 0.315 0.305 0.315 0.310 0.315 85,000 26,370 0.3102 0.443 0.429 0.443 0.436 0.443 60,436 0.4363 0.00%
2021-11-02 0 0.315 0.305 0.315 - - 0 0 - 0.443 0.429 0.443 - - 0 - 0.00%
2021-11-01 0 0.315 0.305 0.315 - - 0 0 - 0.443 0.429 0.443 - - 0 - 0.00%
2021-10-29 0 0.315 0.310 0.320 0.305 0.305 7,000 2,135 0.3050 0.443 0.436 0.450 0.429 0.429 4,977 0.4290 0.00%
2021-10-28 0 0.315 0.300 0.315 - - 0 0 - 0.443 0.422 0.443 - - 0 - -1.56%
2021-10-27 0 0.320 0.305 0.320 - - 0 0 - 0.450 0.429 0.450 - - 0 - 0.00%
2021-10-26 0 0.320 0.315 0.320 - - 0 0 - 0.450 0.443 0.450 - - 0 - 0.00%
2021-10-25 0 0.320 0.310 0.320 - - 0 0 - 0.450 0.436 0.450 - - 0 - 0.00%
2021-10-22 0 0.320 0.315 0.320 0.300 0.325 144,000 45,210 0.3140 0.450 0.443 0.450 0.422 0.457 102,386 0.4416 1.59%
2021-10-21 0 0.315 0.305 0.315 - - 0 0 - 0.443 0.429 0.443 - - 0 - 0.00%
2021-10-20 0 0.315 0.310 0.315 0.315 0.315 10,000 3,150 0.3150 0.443 0.436 0.443 0.443 0.443 7,110 0.4430 0.00%
2021-10-19 0 0.315 0.310 0.325 0.310 0.315 22,000 6,890 0.3132 0.443 0.436 0.457 0.436 0.443 15,642 0.4405 1.61%
2021-10-18 0 0.310 0.305 0.310 0.300 0.310 1,030,000 309,410 0.3004 0.436 0.429 0.436 0.422 0.436 732,346 0.4225 0.00%
2021-10-15 0 0.310 0.300 0.310 0.295 0.305 271,000 81,325 0.3001 0.436 0.422 0.436 0.415 0.429 192,685 0.4221 1.64%
2021-10-12 0 0.305 0.300 0.310 0.295 0.305 46,000 13,700 0.2978 0.429 0.422 0.436 0.415 0.429 32,707 0.4189 0.00%
2021-10-11 0 0.305 0.300 0.310 - - 0 0 - 0.429 0.422 0.436 - - 0 - 0.00%
2021-10-08 0 0.305 0.300 0.310 0.305 0.305 38,000 11,590 0.3050 0.429 0.422 0.436 0.429 0.429 27,019 0.4290 0.00%
2021-10-07 0 0.305 0.305 0.310 0.295 0.305 55,000 16,550 0.3009 0.429 0.429 0.436 0.415 0.429 39,106 0.4232 1.67%
2021-10-06 0 0.300 0.300 0.305 - - 0 0 - 0.422 0.422 0.429 - - 0 - 1.69%
2021-10-05 0 0.295 0.290 0.300 0.295 0.300 21,000 6,200 0.2952 0.415 0.408 0.422 0.415 0.422 14,931 0.4152 -1.67%
2021-10-04 0 0.300 0.295 0.300 0.295 0.310 427,000 127,900 0.2995 0.422 0.415 0.422 0.415 0.436 303,604 0.4213 -9.09%
2021-09-30 0 0.330 0.315 0.330 0.305 0.330 21,000 6,565 0.3126 0.464 0.443 0.464 0.429 0.464 14,931 0.4397 1.54%
2021-09-29 0 0.325 0.305 0.330 - - 0 0 - 0.457 0.429 0.464 - - 0 - 0.00%
2021-09-28 0 0.325 0.305 0.330 - - 0 0 - 0.457 0.429 0.464 - - 0 - 0.00%
2021-09-27 0 0.325 0.320 0.330 0.305 0.320 15,000 4,685 0.3123 0.457 0.450 0.464 0.429 0.450 10,665 0.4393 1.56%
2021-09-24 0 0.320 0.310 0.335 - - 0 0 - 0.450 0.436 0.471 - - 0 - 4.92%
2021-09-23 0 0.315 0.305 0.335 0.305 0.310 65,000 19,990 0.3075 0.429 0.415 0.456 0.415 0.422 47,731 0.4188 0.00%
2021-09-21 0 0.315 0.305 0.315 0.315 0.320 20,000 6,325 0.3163 0.429 0.415 0.429 0.429 0.436 14,687 0.4307 0.00%
2021-09-20 0 0.315 0.305 0.325 0.305 0.320 80,000 24,910 0.3114 0.429 0.415 0.443 0.415 0.436 58,746 0.4240 -4.55%
2021-09-17 0 0.330 0.315 0.350 0.310 0.375 760,000 255,790 0.3366 0.449 0.429 0.477 0.422 0.511 558,089 0.4583 4.76%
2021-09-16 0 0.315 0.300 0.320 0.300 0.315 124,000 37,425 0.3018 0.429 0.409 0.436 0.409 0.429 91,057 0.4110 -1.56%
2021-09-15 0 0.320 0.300 0.320 0.310 0.320 34,000 10,600 0.3118 0.436 0.409 0.436 0.422 0.436 24,967 0.4246 -3.03%
2021-09-14 0 0.330 0.310 0.330 - - 0 0 - 0.449 0.422 0.449 - - 0 - 0.00%
2021-09-13 0 0.330 0.310 0.335 - - 0 0 - 0.449 0.422 0.456 - - 0 - 0.00%
2021-09-10 0 0.330 0.315 0.330 0.305 0.330 165,000 51,185 0.3102 0.449 0.429 0.449 0.415 0.449 121,164 0.4224 3.13%
2021-09-09 0 0.320 0.305 0.325 0.325 0.325 9,000 2,925 0.3250 0.436 0.415 0.443 0.443 0.443 6,609 0.4426 -3.03%
2021-09-08 0 0.330 0.315 0.330 0.310 0.330 303,600 95,619 0.3150 0.449 0.429 0.449 0.422 0.449 222,942 0.4289 0.00%
2021-09-07 0 0.330 0.315 0.330 0.315 0.330 101,000 32,030 0.3171 0.449 0.429 0.449 0.429 0.449 74,167 0.4319 -1.49%
2021-09-06 0 0.335 0.315 0.335 0.335 0.335 70,000 23,450 0.3350 0.456 0.429 0.456 0.456 0.456 51,403 0.4562 0.00%
2021-09-03 0 0.335 0.315 0.335 - - 0 0 - 0.456 0.429 0.456 - - 0 - 0.00%
2021-09-02 0 0.335 0.325 0.335 0.330 0.335 30,000 9,950 0.3317 0.456 0.443 0.456 0.449 0.456 22,030 0.4517 1.52%
2021-09-01 0 0.330 0.315 0.330 0.330 0.330 46,000 15,180 0.3300 0.449 0.429 0.449 0.449 0.449 33,779 0.4494 0.00%
2021-08-31 0 0.330 0.315 0.330 - - 0 0 - 0.449 0.429 0.449 - - 0 - 0.00%
2021-08-30 0 0.330 0.320 0.330 0.315 0.330 34,000 10,965 0.3225 0.449 0.436 0.449 0.429 0.449 24,967 0.4392 0.00%
2021-08-27 0 0.330 0.320 0.330 0.320 0.330 135,000 43,645 0.3233 0.449 0.436 0.449 0.436 0.449 99,134 0.4403 4.76%
2021-08-26 0 0.315 0.310 0.315 0.310 0.330 144,000 46,225 0.3210 0.429 0.422 0.429 0.422 0.449 105,743 0.4371 -1.56%
2021-08-25 0 0.320 0.315 0.320 0.315 0.320 74,000 23,355 0.3156 0.436 0.429 0.436 0.429 0.436 54,340 0.4298 0.00%
2021-08-24 0 0.320 0.305 0.320 0.300 0.325 951,000 291,045 0.3060 0.436 0.415 0.436 0.409 0.443 698,346 0.4168 -7.25%
2021-08-23 0 0.345 0.325 0.345 0.325 0.350 6,000 1,990 0.3317 0.470 0.443 0.470 0.443 0.477 4,406 0.4517 -1.43%
2021-08-20 0 0.350 0.330 0.350 0.345 0.350 240,000 83,685 0.3487 0.477 0.449 0.477 0.470 0.477 176,239 0.4748 0.00%
2021-08-19 0 0.350 0.325 0.350 - - 0 0 - 0.477 0.443 0.477 - - 0 - 0.00%
2021-08-18 0 0.350 0.325 0.350 - - 0 0 - 0.477 0.443 0.477 - - 0 - 0.00%
2021-08-17 0 0.350 0.330 0.350 - - 0 0 - 0.477 0.449 0.477 - - 0 - 0.00%
2021-08-16 0 0.350 0.320 0.350 0.320 0.350 152,756 52,936 0.3465 0.477 0.436 0.477 0.436 0.477 112,173 0.4719 4.48%
2021-08-13 0 0.335 0.330 0.335 0.330 0.335 98,000 32,615 0.3328 0.456 0.449 0.456 0.449 0.456 71,964 0.4532 1.52%
2021-08-12 0 0.330 0.325 0.330 0.330 0.340 127,000 42,400 0.3339 0.449 0.443 0.449 0.449 0.463 93,260 0.4546 1.54%
2021-08-11 0 0.325 0.325 0.340 0.320 0.345 82,000 26,590 0.3243 0.443 0.443 0.463 0.436 0.470 60,215 0.4416 -4.41%
2021-08-10 0 0.340 0.320 0.340 0.330 0.350 155,000 51,965 0.3353 0.463 0.436 0.463 0.449 0.477 113,821 0.4566 1.49%
2021-08-09 0 0.335 0.315 0.335 - - 0 0 - 0.456 0.429 0.456 - - 0 - 0.00%
2021-08-06 0 0.335 0.320 0.335 0.315 0.335 120,000 38,175 0.3181 0.456 0.436 0.456 0.429 0.456 88,119 0.4332 -1.47%
2021-08-05 0 0.340 0.310 0.340 0.305 0.340 118,000 36,435 0.3088 0.463 0.422 0.463 0.415 0.463 86,651 0.4205 0.00%
2021-08-04 0 0.340 0.310 0.340 0.340 0.340 51,000 17,340 0.3400 0.463 0.422 0.463 0.463 0.463 37,451 0.4630 3.03%
2021-08-03 0 0.330 0.305 0.330 - - 0 0 - 0.449 0.415 0.449 - - 0 - 0.00%
2021-08-02 0 0.330 0.305 0.330 0.330 0.335 25,000 8,300 0.3320 0.449 0.415 0.449 0.449 0.456 18,358 0.4521 -1.49%
2021-07-30 0 0.335 0.300 0.335 - - 0 0 - 0.456 0.409 0.456 - - 0 - 0.00%
2021-07-29 0 0.335 0.320 0.335 0.320 0.335 35,000 11,215 0.3204 0.456 0.436 0.456 0.436 0.456 25,701 0.4364 3.08%
2021-07-28 0 0.325 0.290 0.325 - - 0 0 - 0.443 0.395 0.443 - - 0 - -1.52%
2021-07-27 0 0.330 0.315 0.330 0.300 0.330 421,000 132,610 0.3150 0.449 0.429 0.449 0.409 0.449 309,152 0.4289 -5.71%
2021-07-26 0 0.350 0.345 0.350 0.335 0.335 26,000 8,725 0.3356 0.477 0.470 0.477 0.456 0.456 19,093 0.4570 -4.11%
2021-07-23 0 0.365 0.335 0.365 0.365 0.365 4,000 1,460 0.3650 0.497 0.456 0.497 0.497 0.497 2,937 0.4971 2.82%
2021-07-22 0 0.355 0.335 0.355 0.335 0.360 244,000 82,755 0.3392 0.483 0.456 0.483 0.456 0.490 179,176 0.4619 2.90%
2021-07-21 0 0.345 0.340 0.355 0.330 0.350 58,000 19,965 0.3442 0.470 0.463 0.483 0.449 0.477 42,591 0.4688 1.47%
2021-07-20 0 0.340 0.335 0.345 - - 0 0 - 0.463 0.456 0.470 - - 0 - 1.49%
2021-07-19 0 0.335 0.335 0.350 0.330 0.345 32,000 10,765 0.3364 0.456 0.456 0.477 0.449 0.470 23,498 0.4581 -4.29%
2021-07-16 0 0.350 0.335 0.350 0.330 0.355 142,000 47,990 0.3380 0.477 0.456 0.477 0.449 0.483 104,275 0.4602 -1.41%
2021-07-15 0 0.355 0.340 0.355 - - 0 0 - 0.483 0.463 0.483 - - 0 - 0.00%
2021-07-14 0 0.355 0.340 0.365 0.335 0.380 108,408 37,545 0.3463 0.483 0.463 0.497 0.456 0.517 79,607 0.4716 1.43%
2021-07-13 0 0.350 0.340 0.355 0.330 0.350 72,000 24,450 0.3396 0.477 0.463 0.483 0.449 0.477 52,872 0.4624 0.00%
2021-07-12 0 0.350 0.335 0.350 0.335 0.350 62,000 20,975 0.3383 0.477 0.456 0.477 0.456 0.477 45,528 0.4607 0.00%
2021-07-09 0 0.350 0.335 0.350 0.335 0.365 349,000 120,875 0.3463 0.477 0.456 0.477 0.456 0.497 256,280 0.4717 -5.41%
2021-07-08 0 0.370 0.365 0.370 0.355 0.370 53,000 19,225 0.3627 0.504 0.497 0.504 0.483 0.504 38,919 0.4940 -1.33%
2021-07-07 0 0.375 0.360 0.380 - - 0 0 - 0.511 0.490 0.517 - - 0 - -1.32%
2021-07-06 0 0.380 0.365 0.380 - - 0 0 - 0.517 0.497 0.517 - - 0 - 0.00%
2021-07-05 0 0.380 0.370 0.380 0.370 0.380 241,000 89,710 0.3722 0.517 0.504 0.517 0.504 0.517 176,973 0.5069 -1.30%
2021-07-02 0 0.385 0.370 0.395 0.360 0.375 81,000 29,700 0.3667 0.524 0.504 0.538 0.490 0.511 59,481 0.4993 1.32%
2021-06-30 0 0.380 0.370 0.395 0.375 0.380 142,000 53,390 0.3760 0.517 0.504 0.538 0.511 0.517 104,275 0.5120 -3.80%
2021-06-29 0 0.395 0.385 0.395 0.395 0.395 100,000 39,500 0.3950 0.538 0.524 0.538 0.538 0.538 73,433 0.5379 1.28%
2021-06-28 0 0.390 0.385 0.390 0.385 0.395 15,000 5,875 0.3917 0.531 0.524 0.531 0.524 0.538 11,015 0.5334 1.30%
2021-06-25 0 0.385 0.380 0.395 0.380 0.380 66,000 25,080 0.3800 0.524 0.517 0.538 0.517 0.517 48,466 0.5175 1.32%
2021-06-24 0 0.380 0.370 0.380 0.360 0.400 117,000 44,245 0.3782 0.517 0.504 0.517 0.490 0.545 85,916 0.5150 2.70%
2021-06-23 0 0.370 0.370 0.385 0.370 0.400 308,000 119,215 0.3871 0.504 0.504 0.524 0.504 0.545 226,173 0.5271 0.00%
2021-06-22 0 0.370 0.355 0.370 0.370 0.370 65,000 24,050 0.3700 0.504 0.483 0.504 0.504 0.504 47,731 0.5039 0.00%
2021-06-21 0 0.370 0.360 0.370 - - 0 0 - 0.504 0.490 0.504 - - 0 - 0.00%
2021-06-18 0 0.370 0.350 0.370 0.365 0.375 31,000 11,325 0.3653 0.504 0.477 0.504 0.497 0.511 22,764 0.4975 1.37%
2021-06-17 0 0.365 0.355 0.365 0.345 0.365 189,000 67,970 0.3596 0.497 0.483 0.497 0.470 0.497 138,788 0.4897 -1.35%
2021-06-16 0 0.370 0.345 0.380 0.345 0.370 201,000 70,650 0.3515 0.504 0.470 0.517 0.470 0.504 147,600 0.4787 -2.63%
2021-06-15 0 0.380 0.365 0.380 0.380 0.380 6,000 2,280 0.3800 0.517 0.497 0.517 0.517 0.517 4,406 0.5175 0.00%
2021-06-11 0 0.380 0.365 0.380 0.350 0.380 508,000 182,720 0.3597 0.517 0.497 0.517 0.477 0.517 373,038 0.4898 -1.30%
2021-06-10 0 0.385 0.370 0.385 0.370 0.385 53,000 19,655 0.3708 0.524 0.504 0.524 0.504 0.524 38,919 0.5050 0.00%
2021-06-09 0 0.385 0.370 0.390 - - 0 0 - 0.524 0.504 0.531 - - 0 - -1.28%
2021-06-08 0 0.390 0.375 0.395 0.370 0.415 112,000 42,480 0.3793 0.531 0.511 0.538 0.504 0.565 82,245 0.5165 4.00%
2021-06-07 0 0.395 0.385 0.395 0.385 0.395 6,000 2,320 0.3867 0.511 0.498 0.511 0.498 0.511 4,641 0.4999 0.00%
2021-06-04 0 0.395 0.375 0.395 0.380 0.395 291,000 110,915 0.3812 0.511 0.485 0.511 0.491 0.511 225,086 0.4928 0.00%
2021-06-03 0 0.395 0.380 0.395 0.380 0.390 445,000 171,855 0.3862 0.511 0.491 0.511 0.491 0.504 344,204 0.4993 0.00%
2021-06-02 0 0.395 0.375 0.395 0.380 0.395 140,000 54,045 0.3860 0.511 0.485 0.511 0.491 0.511 108,289 0.4991 0.00%
2021-06-01 0 0.395 0.385 0.400 0.385 0.400 30,980 12,202 0.3939 0.511 0.498 0.517 0.498 0.517 23,963 0.5092 0.00%
2021-05-31 0 0.395 0.380 0.395 0.380 0.395 652,000 250,295 0.3839 0.511 0.491 0.511 0.491 0.511 504,317 0.4963 0.00%
2021-05-28 0 0.395 0.390 0.395 0.390 0.395 52,000 20,285 0.3901 0.511 0.504 0.511 0.504 0.511 40,222 0.5043 0.00%
2021-05-27 0 0.395 0.390 0.395 0.385 0.400 147,000 57,860 0.3936 0.511 0.504 0.511 0.498 0.517 113,703 0.5089 -1.25%
2021-05-26 0 0.400 0.390 0.400 0.400 0.400 19,000 7,600 0.4000 0.517 0.504 0.517 0.517 0.517 14,696 0.5171 0.00%
2021-05-25 0 0.400 0.390 0.400 0.385 0.400 10,000 3,895 0.3895 0.517 0.504 0.517 0.498 0.517 7,735 0.5036 0.00%
2021-05-24 0 0.400 0.390 0.400 0.395 0.400 71,000 28,025 0.3947 0.517 0.504 0.517 0.511 0.517 54,918 0.5103 0.00%
2021-05-21 0 0.400 0.395 0.400 0.390 0.405 54,000 21,375 0.3958 0.517 0.511 0.517 0.504 0.524 41,769 0.5117 2.56%
2021-05-20 0 0.390 0.390 0.400 0.390 0.400 37,000 14,440 0.3903 0.504 0.504 0.517 0.504 0.517 28,619 0.5046 -2.50%
2021-05-18 0 0.400 0.390 0.400 0.400 0.400 9,000 3,600 0.4000 0.517 0.504 0.517 0.517 0.517 6,961 0.5171 0.00%
2021-05-17 0 0.400 0.390 0.400 0.390 0.405 66,000 26,240 0.3976 0.517 0.504 0.517 0.504 0.524 51,050 0.5140 0.00%
2021-05-14 0 0.400 0.380 0.400 - - 0 0 - 0.517 0.491 0.517 - - 0 - 0.00%
2021-05-13 0 0.400 0.380 0.400 0.385 0.400 160,000 62,320 0.3895 0.517 0.491 0.517 0.498 0.517 123,759 0.5036 2.56%
2021-05-12 0 0.390 0.385 0.400 0.390 0.405 224,000 89,495 0.3995 0.504 0.498 0.517 0.504 0.524 173,262 0.5165 -2.50%
2021-05-11 0 0.400 0.390 0.400 0.390 0.405 95,000 37,570 0.3955 0.517 0.504 0.517 0.504 0.524 73,482 0.5113 -1.23%
2021-05-10 0 0.405 0.390 0.405 0.390 0.405 85,000 33,370 0.3926 0.524 0.504 0.524 0.504 0.524 65,747 0.5076 1.25%
2021-05-07 0 0.400 0.400 0.405 0.395 0.405 285,000 114,130 0.4005 0.517 0.517 0.524 0.511 0.524 220,445 0.5177 2.56%
2021-05-06 0 0.390 0.390 0.400 0.380 0.390 443,000 170,825 0.3856 0.504 0.504 0.517 0.491 0.504 342,657 0.4985 -1.27%
2021-05-05 0 0.395 0.390 0.395 0.390 0.400 93,000 36,725 0.3949 0.511 0.504 0.511 0.504 0.517 71,935 0.5105 -1.25%
2021-05-04 0 0.400 0.400 0.405 0.400 0.410 1,182,000 474,340 0.4013 0.517 0.517 0.524 0.517 0.530 914,267 0.5188 1.27%
2021-05-03 0 0.395 0.390 0.395 0.390 0.400 194,000 76,295 0.3933 0.511 0.504 0.511 0.504 0.517 150,057 0.5084 0.00%
2021-04-30 0 0.395 0.395 0.400 0.390 0.410 683,000 272,000 0.3982 0.511 0.511 0.517 0.504 0.530 528,295 0.5149 -1.25%
2021-04-29 0 0.400 0.400 0.405 0.400 0.405 304,000 121,920 0.4011 0.517 0.517 0.524 0.517 0.524 235,142 0.5185 1.27%
2021-04-28 0 0.395 0.395 0.405 0.395 0.410 206,000 82,260 0.3993 0.511 0.511 0.524 0.511 0.530 159,339 0.5163 -2.47%
2021-04-27 0 0.405 0.400 0.405 0.400 0.415 649,000 262,860 0.4050 0.524 0.517 0.524 0.517 0.537 501,996 0.5236 -1.22%
2021-04-26 0 0.410 0.400 0.410 0.400 0.415 644,000 258,580 0.4015 0.530 0.517 0.530 0.517 0.537 498,129 0.5191 -1.20%
2021-04-23 0 0.415 0.400 0.415 0.400 0.415 1,090,000 440,000 0.4037 0.537 0.517 0.537 0.517 0.537 843,106 0.5219 0.00%
2021-04-22 0 0.415 0.415 0.420 0.400 0.415 560,000 229,330 0.4095 0.537 0.537 0.543 0.517 0.537 433,155 0.5294 2.47%
2021-04-21 0 0.405 0.405 0.420 0.400 0.430 974,000 395,075 0.4056 0.524 0.524 0.543 0.517 0.556 753,381 0.5244 -5.81%
2021-04-20 0 0.430 0.415 0.430 0.405 0.435 72,000 30,425 0.4226 0.556 0.537 0.556 0.524 0.562 55,691 0.5463 1.18%
2021-04-19 0 0.425 0.425 0.435 0.420 0.445 38,000 16,095 0.4236 0.549 0.549 0.562 0.543 0.575 29,393 0.5476 -2.30%
2021-04-16 0 0.435 0.425 0.435 0.410 0.435 84,000 36,015 0.4288 0.562 0.549 0.562 0.530 0.562 64,973 0.5543 1.16%
2021-04-15 0 0.430 0.425 0.440 0.430 0.455 507,000 221,320 0.4365 0.556 0.549 0.569 0.556 0.588 392,160 0.5644 -2.27%
2021-04-14 0 0.440 0.440 0.450 0.440 0.465 208,000 91,890 0.4418 0.569 0.569 0.582 0.569 0.601 160,886 0.5711 -1.12%
2021-04-13 0 0.445 0.440 0.450 0.435 0.470 166,000 74,230 0.4472 0.575 0.569 0.582 0.562 0.608 128,400 0.5781 -2.20%
2021-04-12 0 0.455 0.405 0.455 0.435 0.455 369,000 166,770 0.4520 0.588 0.524 0.588 0.562 0.588 285,418 0.5843 3.41%
2021-04-09 0 0.440 0.435 0.440 0.440 0.450 22,000 9,870 0.4486 0.569 0.562 0.569 0.569 0.582 17,017 0.5800 0.00%
2021-04-08 0 0.440 0.435 0.440 0.440 0.450 762,000 337,385 0.4428 0.569 0.562 0.569 0.569 0.582 589,401 0.5724 -2.22%
2021-04-07 0 0.450 0.440 0.450 0.440 0.470 534,000 239,245 0.4480 0.582 0.569 0.582 0.569 0.608 413,045 0.5792 -5.26%
2021-04-01 0 0.475 0.465 0.475 0.460 0.485 621,000 292,935 0.4717 0.614 0.601 0.614 0.595 0.627 480,338 0.6099 -3.06%
2021-03-31 0 0.490 0.480 0.490 0.490 0.560 697,000 353,985 0.5079 0.633 0.621 0.633 0.633 0.724 539,124 0.6566 -7.55%
2021-03-30 0 0.530 0.520 0.530 0.485 0.530 1,094,000 556,105 0.5083 0.685 0.672 0.685 0.627 0.685 846,200 0.6572 3.92%
2021-03-29 0 0.510 0.495 0.510 0.480 0.550 1,752,000 888,735 0.5073 0.659 0.640 0.659 0.621 0.711 1,355,158 0.6558 -8.93%
2021-03-26 0 0.560 0.520 0.560 0.500 0.560 1,526,000 807,390 0.5291 0.724 0.672 0.724 0.646 0.724 1,180,349 0.6840 3.70%
2021-03-25 0 0.540 0.520 0.540 0.520 0.570 1,271,000 678,120 0.5335 0.698 0.672 0.698 0.672 0.737 983,108 0.6898 -1.82%
2021-03-24 0 0.550 0.520 0.550 0.520 0.610 3,810,000 2,165,540 0.5684 0.711 0.672 0.711 0.672 0.789 2,947,004 0.7348 -3.51%
2021-03-23 0 0.570 0.560 0.570 0.460 0.710 20,178,156 12,736,733 0.6312 0.737 0.724 0.737 0.595 0.918 15,607,639 0.8161 42.50%
2021-03-22 0 0.400 0.375 0.400 0.395 0.400 17,000 6,795 0.3997 0.517 0.485 0.517 0.511 0.517 13,149 0.5168 1.27%
2021-03-19 0 0.395 0.375 0.395 - - 0 0 - 0.511 0.485 0.511 - - 0 - 0.00%
2021-03-18 0 0.395 0.375 0.400 0.395 0.395 92,000 35,990 0.3912 0.511 0.485 0.517 0.511 0.511 71,161 0.5058 0.00%
2021-03-17 0 0.395 0.385 0.400 - - 0 0 - 0.511 0.498 0.517 - - 0 - 0.00%
2021-03-16 0 0.395 0.390 0.400 0.375 0.410 135,440 54,106 0.3995 0.511 0.504 0.517 0.485 0.530 104,762 0.5165 0.00%
2021-03-15 0 0.395 0.375 0.400 - - 0 0 - 0.511 0.485 0.517 - - 0 - -1.25%
2021-03-12 0 0.400 0.385 0.400 0.400 0.455 222,000 89,980 0.4053 0.517 0.498 0.517 0.517 0.588 171,715 0.5240 0.00%
2021-03-11 0 0.400 0.380 0.400 0.375 0.400 14,000 5,520 0.3943 0.517 0.491 0.517 0.485 0.517 10,829 0.5097 -6.98%
2021-03-10 0 0.430 0.380 0.430 0.400 0.460 18,000 7,680 0.4267 0.556 0.491 0.556 0.517 0.595 13,923 0.5516 4.88%
2021-03-09 0 0.410 0.370 0.410 0.410 0.410 40,000 16,400 0.4100 0.530 0.478 0.530 0.530 0.530 30,940 0.5301 -6.82%
2021-03-08 0 0.440 0.410 0.445 0.380 0.455 166,000 68,200 0.4108 0.569 0.530 0.575 0.491 0.588 128,400 0.5312 8.64%
2021-03-05 0 0.405 0.380 0.410 0.390 0.495 417,000 173,690 0.4165 0.524 0.491 0.530 0.504 0.640 322,546 0.5385 -1.22%
2021-03-04 0 0.410 0.400 0.410 0.400 0.445 726,000 302,130 0.4162 0.530 0.517 0.530 0.517 0.575 561,555 0.5380 -2.38%
2021-03-03 0 0.420 0.410 0.480 0.410 0.420 100,000 41,500 0.4150 0.543 0.530 0.621 0.530 0.543 77,349 0.5365 2.44%
2021-03-02 0 0.410 0.410 0.420 - - 0 0 - 0.530 0.530 0.543 - - 0 - 0.00%
2021-03-01 0 0.410 - 0.420 - - 0 0 - 0.530 - 0.543 - - 0 - 0.00%
2021-02-26 0 0.410 0.380 0.410 0.410 0.410 16,000 6,560 0.4100 0.530 0.491 0.530 0.530 0.530 12,376 0.5301 0.00%
2021-02-25 0 0.410 0.400 0.420 0.390 0.420 327,780 133,358 0.4069 0.530 0.517 0.543 0.504 0.543 253,535 0.5260 -1.20%
2021-02-24 0 0.415 0.400 0.420 - - 0 0 - 0.537 0.517 0.543 - - 0 - -1.19%
2021-02-23 0 0.420 0.405 0.420 0.420 0.430 63,000 26,890 0.4268 0.543 0.524 0.543 0.543 0.556 48,730 0.5518 -2.33%
2021-02-22 0 0.430 0.430 0.500 0.430 0.440 91,000 39,290 0.4318 0.556 0.556 0.646 0.556 0.569 70,388 0.5582 1.18%
2021-02-19 0 0.425 0.420 0.425 0.420 0.425 55,000 23,125 0.4205 0.549 0.543 0.549 0.543 0.549 42,542 0.5436 1.19%
2021-02-18 0 0.420 0.410 0.420 0.420 0.430 134,000 56,520 0.4218 0.543 0.530 0.543 0.543 0.556 103,648 0.5453 -2.33%
2021-02-17 0 0.430 0.430 0.435 0.420 0.465 204,000 86,740 0.4252 0.556 0.556 0.562 0.543 0.601 157,792 0.5497 -5.49%
2021-02-16 0 0.455 0.455 0.480 0.450 0.480 185,000 83,815 0.4531 0.588 0.588 0.621 0.582 0.621 143,096 0.5857 8.33%
2021-02-11 0 0.420 0.400 0.420 0.420 0.440 384,000 165,220 0.4303 0.543 0.517 0.543 0.543 0.569 297,021 0.5563 2.44%
2021-02-10 0 0.410 0.410 0.420 0.380 0.420 1,107,000 440,875 0.3983 0.530 0.530 0.543 0.491 0.543 856,255 0.5149 1.23%
2021-02-09 0 0.405 0.405 0.415 0.400 0.410 160,000 64,300 0.4019 0.524 0.524 0.537 0.517 0.530 123,759 0.5196 -10.99%
2021-02-08 0 0.455 0.455 0.530 0.455 0.455 5,000 2,275 0.4550 0.588 0.588 0.685 0.588 0.588 3,867 0.5882 0.00%
2021-02-05 0 0.455 0.405 0.530 - - 0 0 - 0.588 0.524 0.685 - - 0 - 0.00%
2021-02-04 0 0.455 0.430 0.520 0.455 0.455 13,000 5,915 0.4550 0.588 0.556 0.672 0.588 0.588 10,055 0.5882 0.00%
2021-02-03 0 0.455 0.430 0.450 - - 0 0 - 0.588 0.556 0.582 - - 0 - 0.00%
2021-02-02 0 0.455 0.455 0.500 0.450 0.455 113,868 51,365 0.4511 0.588 0.588 0.646 0.582 0.588 88,076 0.5832 -9.00%
2021-02-01 0 0.500 0.410 0.530 0.500 0.500 1,000 500 0.5000 0.646 0.530 0.685 0.646 0.646 773 0.6464 0.00%
2021-01-29 0 0.500 0.455 0.500 0.445 0.500 156,068 76,913 0.4928 0.646 0.588 0.646 0.575 0.646 120,717 0.6371 8.70%
2021-01-28 0 0.460 0.460 0.490 0.460 0.510 110,000 50,880 0.4625 0.595 0.595 0.633 0.595 0.659 85,084 0.5980 -6.12%
2021-01-27 0 0.490 0.460 0.510 - - 0 0 - 0.633 0.595 0.659 - - 0 - 0.00%
2021-01-26 0 0.490 0.450 0.540 - - 0 0 - 0.633 0.582 0.698 - - 0 - 0.00%
2021-01-25 0 0.490 0.430 0.490 - - 0 0 - 0.633 0.556 0.633 - - 0 - 0.00%
2021-01-22 0 0.490 0.400 0.540 - - 0 0 - 0.633 0.517 0.698 - - 0 - 0.00%
2021-01-21 0 0.490 0.485 0.540 - - 0 0 - 0.633 0.627 0.698 - - 0 - 0.00%
2021-01-20 0 0.490 0.490 0.520 0.480 0.530 325,000 164,050 0.5048 0.633 0.633 0.672 0.621 0.685 251,385 0.6526 0.00%
2021-01-19 0 0.490 0.440 0.520 - - 0 0 - 0.633 0.569 0.672 - - 0 - 0.00%
2021-01-18 0 0.490 0.450 0.490 - - 0 0 - 0.633 0.582 0.633 - - 0 - 0.00%
2021-01-15 0 0.490 0.450 0.490 0.490 0.490 11,000 5,390 0.4900 0.633 0.582 0.633 0.633 0.633 8,508 0.6335 1.03%
2021-01-14 0 0.485 0.460 0.485 0.405 0.485 38,000 18,285 0.4812 0.627 0.595 0.627 0.524 0.627 29,393 0.6221 -4.90%
2021-01-13 0 0.510 0.420 0.530 - - 0 0 - 0.659 0.543 0.685 - - 0 - 0.00%
2021-01-12 0 0.510 0.450 0.540 - - 18,000 9,050 0.5028 0.659 0.582 0.698 - - 13,923 0.6500 0.00%
2021-01-11 0 0.510 - 0.520 0.490 0.510 10,000 5,020 0.5020 0.659 - 0.672 0.633 0.659 7,735 0.6490 7.37%
2021-01-08 0 0.475 0.450 0.520 - - 2,000 1,020 0.5100 0.614 0.582 0.672 - - 1,547 0.6593 0.00%
2021-01-07 0 0.475 0.460 0.550 0.380 0.550 748,000 331,640 0.4434 0.614 0.595 0.711 0.491 0.711 578,572 0.5732 -15.18%
2021-01-06 0 0.560 0.550 0.580 0.530 0.780 825,000 495,760 0.6009 0.724 0.711 0.750 0.685 1.008 638,131 0.7769 7.69%
2021-01-05 0 0.520 0.520 0.550 - - 0 0 - 0.672 0.672 0.711 - - 0 - 4.00%
2021-01-04 0 0.500 0.490 0.550 0.490 0.500 3,000 1,480 0.4933 0.646 0.633 0.711 0.633 0.646 2,320 0.6378 0.00%
2020-12-31 0 0.500 0.500 0.550 - - 0 0 - 0.646 0.646 0.711 - - 0 - 0.00%
2020-12-30 0 0.500 0.490 0.590 0.500 0.500 28,000 14,000 0.5000 0.646 0.633 0.763 0.646 0.646 21,658 0.6464 -1.96%
2020-12-29 0 0.510 0.510 0.520 0.495 0.620 1,032,000 578,680 0.5607 0.659 0.659 0.672 0.640 0.802 798,244 0.7249 5.15%
2020-12-28 0 0.485 0.440 0.500 - - 0 0 - 0.627 0.569 0.646 - - 0 - -1.02%
2020-12-24 0 0.490 0.430 0.520 - - 0 0 - 0.633 0.556 0.672 - - 0 - 0.00%
2020-12-23 0 0.490 0.430 0.520 - - 0 0 - 0.633 0.556 0.672 - - 0 - 0.00%
2020-12-22 0 0.490 0.490 0.520 - - 0 0 - 0.633 0.633 0.672 - - 0 - 0.00%
2020-12-21 0 0.490 0.490 0.500 0.490 0.490 9,000 4,430 0.4922 0.633 0.633 0.646 0.633 0.633 6,961 0.6364 2.08%
2020-12-18 0 0.480 0.480 0.490 0.450 0.480 26,828 12,350 0.4603 0.621 0.621 0.633 0.582 0.621 20,751 0.5951 0.00%
2020-12-17 0 0.480 0.480 0.490 0.480 0.540 90,000 43,910 0.4879 0.621 0.621 0.633 0.621 0.698 69,614 0.6308 -2.04%
2020-12-16 0 0.490 0.480 0.490 - - 0 0 - 0.633 0.621 0.633 - - 0 - 0.00%
2020-12-15 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 0.633 0.621 0.633 0.633 0.633 7,735 0.6335 -2.00%
2020-12-14 0 0.500 0.480 0.500 0.480 0.520 194,000 98,755 0.5090 0.646 0.621 0.646 0.621 0.672 150,057 0.6581 4.17%
2020-12-11 0 0.480 - 0.520 - - 0 0 - 0.621 - 0.672 - - 0 - 0.00%
2020-12-10 0 0.480 - 0.500 - - 0 0 - 0.621 - 0.646 - - 0 - 0.00%
2020-12-09 0 0.480 - 0.490 - - 0 0 - 0.621 - 0.633 - - 0 - 0.00%
2020-12-08 0 0.480 - 0.500 - - 0 0 - 0.621 - 0.646 - - 0 - 0.00%
2020-12-07 0 0.480 0.480 0.500 0.480 0.480 1,000 480 0.4800 0.621 0.621 0.646 0.621 0.621 773 0.6206 -3.03%
2020-12-04 0 0.495 - 0.495 0.510 0.510 3,000 1,530 0.5100 0.640 - 0.640 0.659 0.659 2,320 0.6593 1.02%
2020-12-03 0 0.490 0.490 0.500 0.490 0.510 333,000 163,240 0.4902 0.633 0.633 0.646 0.633 0.659 257,573 0.6338 0.00%
2020-12-02 0 0.490 0.149 0.500 0.490 0.490 50,000 24,500 0.4900 0.633 0.193 0.646 0.633 0.633 38,675 0.6335 0.00%
2020-12-01 0 0.490 0.470 0.490 - - 50,000 24,500 0.4900 0.633 0.608 0.633 - - 38,675 0.6335 0.00%
2020-11-30 0 0.490 0.470 0.490 0.490 0.500 102,000 50,000 0.4902 0.633 0.608 0.633 0.633 0.646 78,896 0.6337 -3.92%
2020-11-27 0 0.510 0.490 0.510 - - 0 0 - 0.659 0.633 0.659 - - 0 - 0.00%
2020-11-26 0 0.510 0.490 0.510 - - 0 0 - 0.659 0.633 0.659 - - 0 - 0.00%
2020-11-25 0 0.510 0.490 0.520 0.510 0.510 10,000 5,100 0.5100 0.659 0.633 0.672 0.659 0.659 7,735 0.6593 2.00%
2020-11-24 0 0.500 0.500 0.520 0.500 0.500 14,000 7,000 0.5000 0.646 0.646 0.672 0.646 0.646 10,829 0.6464 0.00%
2020-11-23 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.646 0.646 0.685 0.646 0.646 1,547 0.6464 -5.66%
2020-11-20 0 0.530 0.500 0.550 - - 0 0 - 0.685 0.646 0.711 - - 0 - 0.00%
2020-11-19 0 0.530 0.500 0.550 - - 0 0 - 0.685 0.646 0.711 - - 0 - 0.00%
2020-11-18 0 0.530 0.495 0.530 0.530 0.530 90,000 47,700 0.5300 0.685 0.640 0.685 0.685 0.685 69,614 0.6852 6.00%
2020-11-17 0 0.500 - 0.530 - - 0 0 - 0.646 - 0.685 - - 0 - 0.00%
2020-11-16 0 0.500 0.500 0.530 - - 0 0 - 0.646 0.646 0.685 - - 0 - 0.00%
2020-11-13 0 0.500 0.500 0.530 0.490 0.495 50,000 24,520 0.4904 0.646 0.646 0.685 0.633 0.640 38,675 0.6340 -5.66%
2020-11-12 0 0.530 0.500 0.550 - - 0 0 - 0.685 0.646 0.711 - - 0 - 0.00%
2020-11-11 0 0.530 0.500 0.550 0.530 0.530 90,000 47,700 0.5300 0.685 0.646 0.711 0.685 0.685 69,614 0.6852 -1.85%
2020-11-10 0 0.540 0.510 0.550 - - 0 0 - 0.698 0.659 0.711 - - 0 - 0.00%
2020-11-09 0 0.540 0.500 0.540 - - 0 0 - 0.698 0.646 0.698 - - 0 - 0.00%
2020-11-06 0 0.540 0.500 0.540 0.540 0.540 1,000 540 0.5400 0.698 0.646 0.698 0.698 0.698 773 0.6981 1.89%
2020-11-05 0 0.530 0.500 0.530 0.520 0.530 11,000 5,820 0.5291 0.685 0.646 0.685 0.672 0.685 8,508 0.6840 0.00%
2020-11-04 0 0.530 0.495 0.560 - - 0 0 - 0.685 0.640 0.724 - - 0 - 0.00%
2020-11-03 0 0.530 0.500 0.530 0.490 0.580 90,000 46,535 0.5171 0.685 0.646 0.685 0.633 0.750 69,614 0.6685 6.00%
2020-11-02 0 0.500 0.500 0.520 0.500 0.500 86,000 43,000 0.5000 0.646 0.646 0.672 0.646 0.646 66,520 0.6464 0.00%
2020-10-30 0 0.500 0.490 0.520 - - 0 0 - 0.646 0.633 0.672 - - 0 - 0.00%
2020-10-29 0 0.500 0.490 0.530 - - 0 0 - 0.646 0.633 0.685 - - 0 - 0.00%
2020-10-28 0 0.500 0.500 0.530 - - 0 0 - 0.646 0.646 0.685 - - 0 - 0.00%
2020-10-27 0 0.500 0.500 0.530 - - 0 0 - 0.646 0.646 0.685 - - 0 - 0.00%
2020-10-23 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 0.646 0.646 0.685 0.646 0.646 30,940 0.6464 0.00%
2020-10-22 0 0.500 0.500 0.520 - - 0 0 - 0.646 0.646 0.672 - - 0 - 0.00%
2020-10-21 0 0.500 0.490 0.520 - - 0 0 - 0.646 0.633 0.672 - - 0 - 0.00%
2020-10-20 0 0.500 0.495 0.520 0.500 0.580 453,000 239,940 0.5297 0.646 0.640 0.672 0.646 0.750 350,392 0.6848 1.01%
2020-10-19 0 0.495 0.490 0.500 0.495 0.500 400,000 199,500 0.4988 0.640 0.633 0.646 0.640 0.646 309,397 0.6448 -1.00%
2020-10-16 0 0.500 0.480 0.500 0.500 0.510 98,000 49,410 0.5042 0.646 0.621 0.646 0.646 0.659 75,802 0.6518 -1.96%
2020-10-15 0 0.510 0.100 0.510 0.530 0.530 1,000 530 0.5300 0.659 0.129 0.659 0.685 0.685 773 0.6852 -1.92%
2020-10-14 0 0.520 0.455 0.520 - - 0 0 - 0.672 0.588 0.672 - - 0 - 0.00%
2020-10-12 0 0.520 0.455 0.520 0.520 0.520 44,000 22,880 0.5200 0.672 0.588 0.672 0.672 0.672 34,034 0.6723 0.00%
2020-10-09 0 0.520 0.510 0.520 0.510 0.520 3,000 1,540 0.5133 0.672 0.659 0.672 0.659 0.672 2,320 0.6637 0.00%
2020-10-08 0 0.520 0.480 0.520 - - 0 0 - 0.672 0.621 0.672 - - 0 - 0.00%
2020-10-07 0 0.520 0.520 0.530 0.520 0.540 52,000 27,070 0.5206 0.672 0.672 0.685 0.672 0.698 40,222 0.6730 -1.89%
2020-10-06 0 0.530 0.520 0.530 0.520 0.540 632,200 329,260 0.5208 0.685 0.672 0.685 0.672 0.698 489,002 0.6733 1.92%
2020-10-05 0 0.520 0.520 0.540 - - 0 0 - 0.672 0.672 0.698 - - 0 - 0.00%
2020-09-30 0 0.520 0.520 0.550 0.520 0.520 2,574 1,327 0.5155 0.672 0.672 0.711 0.672 0.672 1,991 0.6665 0.00%
2020-09-29 0 0.520 0.520 0.590 - - 0 0 - 0.672 0.672 0.763 - - 0 - 0.00%
2020-09-28 0 0.520 0.520 0.570 0.520 0.550 165,000 87,670 0.5313 0.672 0.672 0.737 0.672 0.711 127,626 0.6869 1.96%
2020-09-25 0 0.510 0.510 0.550 - - 0 0 - 0.659 0.659 0.711 - - 0 - 0.00%
2020-09-24 0 0.510 0.510 0.550 - - 0 0 - 0.659 0.659 0.711 - - 0 - 0.99%
2020-09-23 0 0.520 0.510 0.550 - - 0 0 - 0.653 0.640 0.691 - - 0 - 0.00%
2020-09-22 0 0.520 0.520 0.550 - - 0 0 - 0.653 0.653 0.691 - - 0 - 1.96%
2020-09-21 0 0.510 0.510 0.550 - - 0 0 - 0.640 0.640 0.691 - - 0 - 0.00%
2020-09-18 0 0.510 0.510 0.530 0.510 0.530 137,000 69,930 0.5104 0.640 0.640 0.665 0.640 0.665 109,116 0.6409 0.00%
2020-09-17 0 0.510 0.510 0.530 0.510 0.520 51,540 26,774 0.5195 0.640 0.640 0.665 0.640 0.653 41,050 0.6522 0.00%
2020-09-16 0 0.510 0.510 0.530 0.510 0.510 508,000 259,080 0.5100 0.640 0.640 0.665 0.640 0.640 404,605 0.6403 0.00%
2020-09-15 0 0.510 0.495 0.510 0.510 0.510 83,000 42,330 0.5100 0.640 0.621 0.640 0.640 0.640 66,107 0.6403 -3.77%
2020-09-14 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 0.665 0.640 0.665 0.665 0.665 7,965 0.6654 0.00%
2020-09-11 0 0.530 0.510 0.560 0.530 0.530 60,000 31,800 0.5300 0.665 0.640 0.703 0.665 0.665 47,788 0.6654 1.92%
2020-09-10 0 0.520 0.520 0.560 - - 0 0 - 0.653 0.653 0.703 - - 0 - 1.96%
2020-09-09 0 0.510 0.510 0.560 0.510 0.510 3,000 1,530 0.5100 0.640 0.640 0.703 0.640 0.640 2,389 0.6403 -7.27%
2020-09-08 0 0.550 0.550 0.560 0.550 0.550 100,000 55,000 0.5500 0.691 0.691 0.703 0.691 0.691 79,647 0.6905 -1.79%
2020-09-07 0 0.560 0.550 0.560 0.540 0.560 346,000 189,740 0.5484 0.703 0.691 0.703 0.678 0.703 275,578 0.6885 3.70%
2020-09-04 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.678 0.665 0.678 0.678 0.678 31,859 0.6780 -3.57%
2020-09-03 0 0.560 0.550 0.560 0.540 0.560 80,000 43,980 0.5498 0.703 0.691 0.703 0.678 0.703 63,717 0.6902 0.00%
2020-09-02 0 0.560 0.560 0.570 0.560 0.560 801,400 448,772 0.5600 0.703 0.703 0.716 0.703 0.703 638,289 0.7031 -3.45%
2020-09-01 0 0.580 0.580 0.590 0.570 0.580 80,000 45,910 0.5739 0.728 0.728 0.741 0.716 0.728 63,717 0.7205 5.45%
2020-08-31 0 0.550 0.550 0.560 0.550 0.550 113,600 62,456 0.5498 0.691 0.691 0.703 0.691 0.691 90,479 0.6903 0.00%
2020-08-28 0 0.550 0.540 0.550 0.520 0.560 563,000 305,050 0.5418 0.691 0.678 0.691 0.653 0.703 448,411 0.6803 7.84%
2020-08-27 0 0.510 0.500 0.520 0.500 0.510 30,000 15,200 0.5067 0.640 0.628 0.653 0.628 0.640 23,894 0.6361 -1.92%
2020-08-26 0 0.520 0.500 0.520 - - 0 0 - 0.653 0.628 0.653 - - 0 - -1.89%
2020-08-25 0 0.530 0.500 0.530 0.530 0.530 8,000 4,240 0.5300 0.665 0.628 0.665 0.665 0.665 6,372 0.6654 6.00%
2020-08-24 0 0.500 0.500 0.550 - - 0 0 - 0.628 0.628 0.691 - - 0 - 0.00%
2020-08-21 0 0.500 0.500 0.520 0.500 0.510 106,800 53,692 0.5027 0.628 0.628 0.653 0.628 0.640 85,063 0.6312 -3.85%
2020-08-20 0 0.520 0.510 0.520 0.520 0.520 10,000 5,200 0.5200 0.653 0.640 0.653 0.653 0.653 7,965 0.6529 0.00%
2020-08-19 0 0.520 0.500 0.520 - - 0 0 - 0.653 0.628 0.653 - - 0 - 0.00%
2020-08-18 0 0.520 0.500 0.520 0.520 0.520 3,000 1,560 0.5200 0.653 0.628 0.653 0.653 0.653 2,389 0.6529 0.00%
2020-08-17 0 0.520 0.500 0.520 0.520 0.520 5,000 2,600 0.5200 0.653 0.628 0.653 0.653 0.653 3,982 0.6529 0.00%
2020-08-14 0 0.520 0.500 0.530 0.520 0.520 68,000 35,360 0.5200 0.653 0.628 0.665 0.653 0.653 54,160 0.6529 4.00%
2020-08-13 0 0.500 0.465 0.500 0.500 0.530 214,000 107,450 0.5021 0.628 0.584 0.628 0.628 0.665 170,444 0.6304 -3.85%
2020-08-12 0 0.520 0.520 0.530 0.500 0.510 11,000 5,600 0.5091 0.653 0.653 0.665 0.628 0.640 8,761 0.6392 1.96%
2020-08-11 0 0.510 0.510 0.530 0.510 0.510 10,028 5,083 0.5069 0.640 0.640 0.665 0.640 0.640 7,987 0.6364 2.00%
2020-08-10 0 0.500 0.500 0.530 0.500 0.540 254,780 128,604 0.5048 0.628 0.628 0.665 0.628 0.678 202,924 0.6338 -5.66%
2020-08-07 0 0.530 0.500 0.530 0.540 0.540 50,340 27,163 0.5396 0.665 0.628 0.665 0.678 0.678 40,094 0.6775 3.92%
2020-08-06 0 0.510 0.510 0.540 0.500 0.540 72,000 37,270 0.5176 0.640 0.640 0.678 0.628 0.678 57,346 0.6499 2.00%
2020-08-05 0 0.500 0.500 0.530 0.495 0.510 32,000 16,170 0.5053 0.628 0.628 0.665 0.621 0.640 25,487 0.6344 -7.41%
2020-08-04 0 0.540 0.520 0.540 0.550 0.550 126,400 69,504 0.5499 0.678 0.653 0.678 0.691 0.691 100,673 0.6904 -1.82%
2020-08-03 0 0.550 0.520 0.550 0.520 0.580 313,000 171,980 0.5495 0.691 0.653 0.691 0.653 0.728 249,294 0.6899 7.84%
2020-07-31 0 0.510 0.500 0.510 0.500 0.510 50,000 25,200 0.5040 0.640 0.628 0.640 0.628 0.640 39,823 0.6328 -1.92%
2020-07-30 0 0.520 0.500 0.520 0.500 0.520 10,000 5,040 0.5040 0.653 0.628 0.653 0.628 0.653 7,965 0.6328 4.00%
2020-07-29 0 0.500 0.500 0.540 0.500 0.500 10,000 5,000 0.5000 0.628 0.628 0.678 0.628 0.628 7,965 0.6278 -3.85%
2020-07-28 0 0.520 0.500 0.540 - - 0 0 - 0.653 0.628 0.678 - - 0 - 0.00%
2020-07-27 0 0.520 0.500 0.520 0.540 0.540 2,000 1,080 0.5400 0.653 0.628 0.653 0.678 0.678 1,593 0.6780 -5.45%
2020-07-24 0 0.550 0.495 0.550 0.550 0.550 151,000 83,050 0.5500 0.691 0.621 0.691 0.691 0.691 120,266 0.6905 12.24%
2020-07-23 0 0.490 0.490 0.550 0.490 0.490 270,000 132,300 0.4900 0.615 0.615 0.691 0.615 0.615 215,046 0.6152 -2.00%
2020-07-22 0 0.500 0.500 0.560 0.490 0.500 181,000 89,490 0.4944 0.628 0.628 0.703 0.615 0.628 144,160 0.6208 -3.85%
2020-07-21 0 0.520 0.520 0.540 - - 0 0 - 0.653 0.653 0.678 - - 0 - 0.00%
2020-07-20 0 0.520 0.500 0.540 - - 0 0 - 0.653 0.628 0.678 - - 0 - 0.00%
2020-07-17 0 0.520 0.500 0.540 - - 0 0 - 0.653 0.628 0.678 - - 0 - 0.00%
2020-07-16 0 0.520 0.500 0.520 - - 0 0 - 0.653 0.628 0.653 - - 0 - 0.00%
2020-07-15 0 0.520 0.510 0.520 0.520 0.520 190,000 98,800 0.5200 0.653 0.640 0.653 0.653 0.653 151,329 0.6529 -3.70%
2020-07-14 0 0.540 0.540 0.550 0.530 0.540 123,420 66,624 0.5398 0.678 0.678 0.691 0.665 0.678 98,300 0.6778 0.00%
2020-07-13 0 0.540 0.540 0.550 - - 0 0 - 0.678 0.678 0.691 - - 0 - 0.00%
2020-07-10 0 0.540 0.540 0.550 0.530 0.540 858,000 463,030 0.5397 0.678 0.678 0.691 0.665 0.678 683,369 0.6776 0.00%
2020-07-09 0 0.540 0.530 0.540 0.520 0.540 52,000 28,000 0.5385 0.678 0.665 0.678 0.653 0.678 41,416 0.6761 0.00%
2020-07-08 0 0.540 0.540 0.550 0.530 0.550 183,000 97,840 0.5346 0.678 0.678 0.691 0.665 0.691 145,753 0.6713 0.00%
2020-07-07 0 0.540 0.540 0.550 0.520 0.550 339,080 179,929 0.5306 0.678 0.678 0.691 0.653 0.691 270,066 0.6662 1.89%
2020-07-06 0 0.530 0.530 0.570 0.530 0.580 341,136 184,208 0.5400 0.665 0.665 0.716 0.665 0.728 271,704 0.6780 -1.85%
2020-07-03 0 0.540 0.530 0.540 0.520 0.540 342,000 182,640 0.5340 0.678 0.665 0.678 0.653 0.678 272,392 0.6705 0.00%
2020-07-02 0 0.540 0.540 0.590 0.520 0.550 100,000 53,280 0.5328 0.678 0.678 0.741 0.653 0.691 79,647 0.6690 -1.82%
2020-06-30 0 0.550 0.530 0.550 0.540 0.580 469,000 256,890 0.5477 0.691 0.665 0.691 0.678 0.728 373,543 0.6877 3.77%
2020-06-29 0 0.530 0.520 0.530 0.500 0.530 225,000 116,800 0.5191 0.665 0.653 0.665 0.628 0.665 179,205 0.6518 -1.85%
2020-06-26 0 0.540 0.530 0.550 0.540 0.540 100,000 54,000 0.5400 0.678 0.665 0.691 0.678 0.678 79,647 0.6780 -1.82%
2020-06-24 0 0.550 0.540 0.550 0.550 0.550 100,000 55,000 0.5500 0.691 0.678 0.691 0.691 0.691 79,647 0.6905 3.77%
2020-06-23 0 0.530 0.530 0.550 0.530 0.540 40,000 21,500 0.5375 0.665 0.665 0.691 0.665 0.678 31,859 0.6749 -3.64%
2020-06-22 0 0.550 0.520 0.550 0.520 0.550 21,000 10,950 0.5214 0.691 0.653 0.691 0.653 0.691 16,726 0.6547 5.77%
2020-06-19 0 0.520 0.520 0.550 0.510 0.510 5,000 2,550 0.5100 0.653 0.653 0.691 0.640 0.640 3,982 0.6403 1.96%
2020-06-18 0 0.510 0.490 0.590 - - 0 0 - 0.640 0.615 0.741 - - 0 - 0.00%
2020-06-17 0 0.510 0.500 0.530 0.510 0.520 101,000 52,510 0.5199 0.640 0.628 0.665 0.640 0.653 80,443 0.6528 -3.77%
2020-06-16 0 0.530 0.500 0.540 - - 0 0 - 0.665 0.628 0.678 - - 0 - 0.00%
2020-06-15 0 0.530 0.540 0.550 - - 0 0 - 0.665 0.678 0.691 - - 0 - 0.00%
2020-06-12 0 0.530 0.500 0.580 - - 0 0 - 0.665 0.628 0.728 - - 0 - 0.00%
2020-06-11 0 0.530 0.500 0.530 0.530 0.540 176,000 93,670 0.5322 0.665 0.628 0.665 0.665 0.678 140,178 0.6682 -1.85%
2020-06-10 0 0.540 0.530 0.540 0.540 0.550 157,000 85,780 0.5464 0.678 0.665 0.678 0.678 0.691 125,045 0.6860 0.00%
2020-06-09 0 0.540 0.520 0.580 - - 0 0 - 0.678 0.653 0.728 - - 0 - 0.00%
2020-06-08 0 0.540 0.500 0.550 0.540 0.550 251,000 137,210 0.5467 0.678 0.628 0.691 0.678 0.691 199,913 0.6863 -1.82%
2020-06-05 0 0.550 0.550 0.560 0.550 0.550 364,000 200,200 0.5500 0.691 0.691 0.703 0.691 0.691 289,914 0.6905 0.00%
2020-06-04 0 0.550 0.520 0.550 0.500 0.550 89,800 45,227 0.5036 0.691 0.653 0.691 0.628 0.691 71,523 0.6323 10.00%
2020-06-03 0 0.500 0.500 0.510 0.500 0.630 232,000 123,850 0.5338 0.628 0.628 0.640 0.628 0.791 184,780 0.6703 -1.96%
2020-06-02 0 0.510 0.510 0.550 0.510 0.520 328,000 168,280 0.5130 0.640 0.640 0.691 0.640 0.653 261,241 0.6442 -8.93%
2020-06-01 0 0.560 0.510 0.560 0.510 0.560 12,000 6,170 0.5142 0.703 0.640 0.703 0.640 0.703 9,558 0.6456 12.00%
2020-05-29 0 0.500 0.500 0.570 0.500 0.560 350,200 176,496 0.5040 0.628 0.628 0.716 0.628 0.703 278,923 0.6328 -10.71%
2020-05-28 0 0.560 0.540 0.560 0.500 0.630 35,000 19,560 0.5589 0.703 0.678 0.703 0.628 0.791 27,876 0.7017 12.00%
2020-05-27 0 0.500 0.500 0.570 0.570 0.570 1,000 570 0.5700 0.628 0.628 0.716 0.716 0.716 796 0.7157 0.00%
2020-05-26 0 0.500 0.500 0.560 0.500 0.500 5,800 2,876 0.4959 0.628 0.628 0.703 0.628 0.628 4,620 0.6226 0.00%
2020-05-25 0 0.500 0.500 0.590 0.500 0.510 64,000 32,050 0.5008 0.628 0.628 0.741 0.628 0.640 50,974 0.6288 -3.85%
2020-05-22 0 0.520 0.510 0.520 0.510 0.550 460,000 240,380 0.5226 0.653 0.640 0.653 0.640 0.691 366,375 0.6561 -11.86%
2020-05-21 0 0.590 0.540 0.600 0.530 0.590 178,000 97,210 0.5461 0.741 0.678 0.753 0.665 0.741 141,771 0.6857 0.00%
2020-05-20 0 0.590 0.560 0.590 0.550 0.600 55,000 30,740 0.5589 0.741 0.703 0.741 0.691 0.753 43,806 0.7017 7.27%
2020-05-19 0 0.550 0.550 0.560 0.550 0.580 58,000 31,930 0.5505 0.691 0.691 0.703 0.691 0.728 46,195 0.6912 0.00%
2020-05-18 0 0.550 0.540 0.550 0.550 0.600 402,000 222,170 0.5527 0.691 0.678 0.691 0.691 0.753 320,180 0.6939 -3.51%
2020-05-15 0 0.570 0.560 0.590 0.540 0.590 203,000 115,660 0.5698 0.716 0.703 0.741 0.678 0.741 161,683 0.7154 5.56%
2020-05-14 0 0.540 0.530 0.540 0.530 0.560 513,000 278,490 0.5429 0.678 0.665 0.678 0.665 0.703 408,587 0.6816 -3.57%
2020-05-13 0 0.560 0.560 0.600 0.560 0.600 151,000 88,410 0.5855 0.703 0.703 0.753 0.703 0.753 120,266 0.7351 -3.45%
2020-05-12 0 0.580 0.580 0.600 0.550 0.610 191,000 110,820 0.5802 0.728 0.728 0.753 0.691 0.766 152,125 0.7285 -1.69%
2020-05-11 0 0.590 0.590 0.610 0.580 0.620 159,000 94,280 0.5930 0.741 0.741 0.766 0.728 0.778 126,638 0.7445 1.72%
2020-05-08 0 0.580 0.580 0.600 0.550 0.600 208,000 116,380 0.5595 0.728 0.728 0.753 0.691 0.753 165,665 0.7025 0.00%
2020-05-07 0 0.580 0.570 0.600 0.540 0.660 783,000 467,690 0.5973 0.728 0.716 0.753 0.678 0.829 623,634 0.7499 0.00%
2020-05-06 0 0.580 0.570 0.580 0.530 0.620 1,074,000 611,110 0.5690 0.728 0.716 0.728 0.665 0.778 855,405 0.7144 -4.92%
2020-05-05 0 0.610 0.610 0.620 0.600 0.720 1,932,000 1,236,080 0.6398 0.766 0.766 0.778 0.753 0.904 1,538,774 0.8033 -6.15%
2020-05-04 0 0.650 0.650 0.670 0.415 0.730 10,277,000 6,259,395 0.6091 0.816 0.816 0.841 0.521 0.917 8,185,290 0.7647 35.42%
2020-04-29 0 0.480 0.475 0.485 0.320 0.580 9,555,000 4,297,055 0.4497 0.603 0.596 0.609 0.402 0.728 7,610,241 0.5646 50.00%
2020-04-28 0 0.320 0.315 0.330 0.275 0.355 1,728,000 563,290 0.3260 0.402 0.395 0.414 0.345 0.446 1,376,295 0.4093 18.52%
2020-04-27 0 0.270 0.270 0.275 0.265 0.275 236,000 63,480 0.2690 0.339 0.339 0.345 0.333 0.345 187,966 0.3377 1.89%
2020-04-24 0 0.265 0.255 0.265 - - 0 0 - 0.333 0.320 0.333 - - 0 - 0.00%
2020-04-23 0 0.265 0.255 0.265 0.255 0.270 102,000 26,250 0.2574 0.333 0.320 0.333 0.320 0.339 81,240 0.3231 3.92%
2020-04-22 0 0.255 0.250 0.260 0.250 0.260 25,000 6,375 0.2550 0.320 0.314 0.326 0.314 0.326 19,912 0.3202 -1.92%
2020-04-21 0 0.260 0.250 0.260 0.250 0.265 1,131,000 283,240 0.2504 0.326 0.314 0.326 0.314 0.333 900,804 0.3144 -1.89%
2020-04-20 0 0.265 0.250 0.265 0.255 0.265 609,000 156,075 0.2563 0.333 0.314 0.333 0.320 0.333 485,048 0.3218 1.92%
2020-04-17 0 0.260 0.260 0.270 0.255 0.270 457,000 119,650 0.2618 0.326 0.326 0.339 0.320 0.339 363,985 0.3287 -7.14%
2020-04-16 0 0.280 0.265 0.280 0.260 0.280 515,000 135,800 0.2637 0.352 0.333 0.352 0.326 0.352 410,180 0.3311 5.66%
2020-04-15 0 0.265 0.265 0.285 0.260 0.280 2,388,000 637,335 0.2669 0.333 0.333 0.358 0.326 0.352 1,901,963 0.3351 -5.36%
2020-04-14 0 0.280 0.265 0.275 0.250 0.285 603,000 156,375 0.2593 0.352 0.333 0.345 0.314 0.358 480,270 0.3256 5.66%
2020-04-09 0 0.265 0.255 0.265 0.240 0.265 348,000 87,240 0.2507 0.333 0.320 0.333 0.301 0.333 277,170 0.3148 10.42%
2020-04-08 0 0.240 0.240 0.250 0.240 0.260 1,131,000 287,324 0.2540 0.301 0.301 0.314 0.301 0.326 900,804 0.3190 -5.88%
2020-04-07 0 0.255 0.255 0.265 0.255 0.275 2,058,000 541,480 0.2631 0.320 0.320 0.333 0.320 0.345 1,639,129 0.3303 -15.00%
2020-04-06 0 0.300 0.275 0.300 0.275 0.300 13,000 3,620 0.2785 0.377 0.345 0.377 0.345 0.377 10,354 0.3496 13.21%
2020-04-03 0 0.265 0.265 0.280 0.265 0.280 241,000 66,175 0.2746 0.333 0.333 0.352 0.333 0.352 191,949 0.3448 -3.64%
2020-04-02 0 0.275 0.265 0.275 0.265 0.275 203,000 53,825 0.2651 0.345 0.333 0.345 0.333 0.345 161,683 0.3329 3.77%
2020-04-01 0 0.265 0.265 0.275 0.265 0.280 406,000 109,830 0.2705 0.333 0.333 0.345 0.333 0.352 323,366 0.3396 -8.62%
2020-03-31 0 0.290 0.280 0.315 0.270 0.310 1,978,000 562,720 0.2845 0.364 0.352 0.395 0.339 0.389 1,575,411 0.3572 -6.45%
2020-03-30 0 0.310 0.280 0.310 0.280 0.310 366,000 104,765 0.2862 0.389 0.352 0.389 0.352 0.389 291,507 0.3594 6.90%
2020-03-27 0 0.290 0.290 0.310 0.285 0.310 1,879,000 549,355 0.2924 0.364 0.364 0.389 0.358 0.389 1,496,561 0.3671 -9.38%
2020-03-26 0 0.320 0.315 0.350 0.320 0.335 188,000 61,195 0.3255 0.402 0.395 0.439 0.402 0.421 149,736 0.4087 -4.48%
2020-03-25 0 0.335 0.335 0.350 0.335 0.370 158,000 57,835 0.3660 0.421 0.421 0.439 0.421 0.465 125,842 0.4596 -4.29%
2020-03-24 0 0.350 0.335 0.350 - - 0 0 - 0.439 0.421 0.439 - - 0 - 0.00%
2020-03-23 0 0.350 0.335 0.350 - - 0 0 - 0.439 0.421 0.439 - - 0 - -5.41%
2020-03-20 0 0.370 0.345 0.370 0.365 0.370 63,000 23,050 0.3659 0.465 0.433 0.465 0.458 0.465 50,177 0.4594 13.85%
2020-03-19 0 0.325 0.320 0.365 0.325 0.350 222,000 77,305 0.3482 0.408 0.402 0.458 0.408 0.439 176,816 0.4372 -12.16%
2020-03-18 0 0.370 0.330 0.370 0.330 0.370 21,000 7,215 0.3436 0.465 0.414 0.465 0.414 0.465 16,726 0.4314 0.00%
2020-03-17 0 0.370 0.350 0.370 0.365 0.370 90,000 33,250 0.3694 0.465 0.439 0.465 0.458 0.465 71,682 0.4639 5.71%
2020-03-16 0 0.350 0.345 0.365 0.350 0.350 110,000 38,500 0.3500 0.439 0.433 0.458 0.439 0.439 87,611 0.4394 1.45%
2020-03-13 0 0.345 0.345 0.385 0.345 0.345 300,000 103,500 0.3450 0.433 0.433 0.483 0.433 0.433 238,940 0.4332 -10.39%
2020-03-12 0 0.385 0.330 0.395 0.325 0.385 336,000 118,785 0.3535 0.483 0.414 0.496 0.408 0.483 267,613 0.4439 13.24%
2020-03-11 0 0.340 0.340 0.355 - - 0 0 - 0.427 0.427 0.446 - - 0 - 0.00%
2020-03-10 0 0.340 0.340 0.350 0.340 0.360 363,000 125,110 0.3447 0.427 0.427 0.439 0.427 0.452 289,117 0.4327 -10.53%
2020-03-09 0 0.380 0.350 0.380 0.330 0.380 281,000 97,945 0.3486 0.477 0.439 0.477 0.414 0.477 223,807 0.4376 7.04%
2020-03-06 0 0.355 0.370 0.380 0.350 0.385 170,000 61,835 0.3637 0.446 0.465 0.477 0.439 0.483 135,399 0.4567 -1.39%
2020-03-05 0 0.360 0.360 0.370 - - 0 0 - 0.452 0.452 0.465 - - 0 - 0.00%
2020-03-04 0 0.360 0.355 0.375 0.355 0.360 225,000 80,975 0.3599 0.452 0.446 0.471 0.446 0.452 179,205 0.4519 -6.49%
2020-03-03 0 0.385 0.360 0.400 - - 0 0 - 0.483 0.452 0.502 - - 0 - 0.00%
2020-03-02 0 0.385 0.360 0.400 - - 0 0 - 0.483 0.452 0.502 - - 0 - 0.00%
2020-02-28 0 0.385 0.355 0.385 0.360 0.385 68,000 24,870 0.3657 0.483 0.446 0.483 0.452 0.483 54,160 0.4592 4.05%
2020-02-27 0 0.370 0.355 0.420 0.370 0.375 286,000 105,950 0.3705 0.465 0.446 0.527 0.465 0.471 227,790 0.4651 -2.63%
2020-02-26 0 0.380 0.350 0.380 - - 0 0 - 0.477 0.439 0.477 - - 0 - -3.80%
2020-02-25 0 0.395 0.350 0.395 0.375 0.400 10,000 3,875 0.3875 0.496 0.439 0.496 0.471 0.502 7,965 0.4865 11.27%
2020-02-24 0 0.355 0.345 0.375 0.345 0.355 167,000 58,520 0.3504 0.446 0.433 0.471 0.433 0.446 133,010 0.4400 -7.79%
2020-02-21 0 0.385 0.365 0.390 - - 0 0 - 0.483 0.458 0.490 - - 0 - 0.00%
2020-02-20 0 0.385 0.365 0.400 - - 0 0 - 0.483 0.458 0.502 - - 0 - 0.00%
2020-02-19 0 0.385 0.360 0.385 0.375 0.385 54,000 20,465 0.3790 0.483 0.452 0.483 0.471 0.483 43,009 0.4758 1.32%
2020-02-18 0 0.380 0.355 0.380 0.350 0.380 41,000 15,295 0.3730 0.477 0.446 0.477 0.439 0.477 32,655 0.4684 8.57%
2020-02-17 0 0.350 0.320 0.390 0.350 0.355 258,000 90,315 0.3501 0.439 0.402 0.490 0.439 0.446 205,488 0.4395 -7.89%
2020-02-14 0 0.380 0.355 0.395 - - 0 0 - 0.477 0.446 0.496 - - 0 - -2.56%
2020-02-13 0 0.390 0.350 0.600 - - 0 0 - 0.490 0.439 0.753 - - 0 - 0.00%
2020-02-12 0 0.390 0.335 0.390 0.355 0.390 29,000 10,540 0.3634 0.490 0.421 0.490 0.446 0.490 23,098 0.4563 8.33%
2020-02-11 0 0.360 0.355 0.380 0.360 0.360 192,000 69,120 0.3600 0.452 0.446 0.477 0.452 0.452 152,922 0.4520 5.88%
2020-02-10 0 0.340 0.340 0.375 0.330 0.355 89,000 31,075 0.3492 0.427 0.427 0.471 0.414 0.446 70,886 0.4384 -15.00%
2020-02-07 0 0.400 0.355 0.400 0.350 0.400 15,000 5,400 0.3600 0.502 0.446 0.502 0.439 0.502 11,947 0.4520 2.56%
2020-02-06 0 0.390 0.345 0.390 - - 0 0 - 0.490 0.433 0.490 - - 0 - 0.00%
2020-02-05 0 0.390 0.350 0.400 0.390 0.390 10,000 3,900 0.3900 0.490 0.439 0.502 0.490 0.490 7,965 0.4897 9.86%
2020-02-04 0 0.355 0.340 0.355 0.350 0.495 230,000 84,400 0.3670 0.446 0.427 0.446 0.439 0.621 183,187 0.4607 0.00%
2020-02-03 0 0.355 0.355 0.370 0.350 0.350 8,000 2,800 0.3500 0.446 0.446 0.465 0.439 0.439 6,372 0.4394 -11.25%
2020-01-31 0 0.400 - 0.400 - - 0 0 - 0.502 - 0.502 - - 0 - 0.00%
2020-01-30 0 0.400 0.350 0.400 - - 0 0 - 0.502 0.439 0.502 - - 0 - 0.00%
2020-01-29 0 0.400 0.360 0.400 - - 0 0 - 0.502 0.452 0.502 - - 0 - -3.61%
2020-01-24 0 0.415 0.365 0.415 0.425 0.425 10,000 4,250 0.4250 0.521 0.458 0.521 0.534 0.534 7,965 0.5336 9.21%
2020-01-23 0 0.380 0.380 0.400 0.380 0.400 181,000 69,895 0.3862 0.477 0.477 0.502 0.477 0.502 144,160 0.4848 0.00%
2020-01-22 0 0.380 0.370 0.390 0.380 0.390 147,000 55,940 0.3805 0.477 0.465 0.490 0.477 0.490 117,081 0.4778 -3.80%
2020-01-21 0 0.395 0.395 0.400 - - 30,000 12,000 0.4000 0.496 0.496 0.502 - - 23,894 0.5022 2.60%
2020-01-20 0 0.385 0.385 0.435 - - 0 0 - 0.483 0.483 0.546 - - 0 - 0.00%
2020-01-17 0 0.385 0.380 0.415 0.385 0.390 129,000 50,165 0.3889 0.483 0.477 0.521 0.483 0.490 102,744 0.4883 -2.53%
2020-01-16 0 0.395 0.390 0.450 0.385 0.395 169,000 66,715 0.3948 0.496 0.490 0.565 0.483 0.496 134,603 0.4956 -1.25%
2020-01-15 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.502 0.502 0.527 0.502 0.502 23,894 0.5022 0.00%
2020-01-14 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.502 0.502 0.527 0.502 0.502 23,894 0.5022 0.00%
2020-01-13 0 0.400 0.400 0.435 0.400 0.410 674,000 273,785 0.4062 0.502 0.502 0.546 0.502 0.515 536,819 0.5100 -9.09%
2020-01-10 0 0.440 0.420 0.440 0.430 0.440 560,000 243,650 0.4351 0.552 0.527 0.552 0.540 0.552 446,021 0.5463 0.00%
2020-01-09 0 0.440 0.410 0.450 - - 0 0 - 0.552 0.515 0.565 - - 0 - -2.22%
2020-01-08 0 0.450 0.410 0.460 0.450 0.450 25,000 11,250 0.4500 0.565 0.515 0.578 0.565 0.565 19,912 0.5650 0.00%
2020-01-07 0 0.450 0.445 0.450 0.445 0.450 96,000 42,725 0.4451 0.565 0.559 0.565 0.559 0.565 76,461 0.5588 0.00%
2020-01-06 0 0.450 0.450 0.500 - - 0 0 - 0.565 0.565 0.628 - - 0 - 0.00%
2020-01-03 0 0.450 0.430 0.450 - - 0 0 - 0.565 0.540 0.565 - - 0 - 0.00%
2020-01-02 0 0.450 0.445 0.470 0.450 0.455 206,000 92,870 0.4508 0.565 0.559 0.590 0.565 0.571 164,072 0.5660 3.45%
2019-12-31 0 0.435 0.430 0.480 0.435 0.455 133,000 59,995 0.4511 0.546 0.540 0.603 0.546 0.571 105,930 0.5664 -6.45%
2019-12-30 0 0.465 0.435 0.550 - - 0 0 - 0.584 0.546 0.691 - - 0 - 0.00%
2019-12-27 0 0.465 0.465 0.500 0.465 0.465 15,000 6,975 0.4650 0.584 0.584 0.628 0.584 0.584 11,947 0.5838 0.00%
2019-12-24 0 0.465 0.440 0.540 - - 0 0 - 0.584 0.552 0.678 - - 0 - 0.00%
2019-12-23 0 0.465 0.465 0.500 0.465 0.500 20,000 9,650 0.4825 0.584 0.584 0.628 0.584 0.628 15,929 0.6058 -6.06%
2019-12-20 0 0.495 0.455 0.475 0.465 0.560 579,000 299,110 0.5166 0.621 0.571 0.596 0.584 0.703 461,154 0.6486 20.73%
2019-12-19 0 0.410 0.410 0.470 0.410 0.470 83,000 37,800 0.4554 0.515 0.515 0.590 0.515 0.590 66,107 0.5718 -8.89%
2019-12-18 0 0.450 0.405 0.435 0.440 0.470 544,000 246,635 0.4534 0.565 0.508 0.546 0.552 0.590 433,278 0.5692 1.12%
2019-12-17 0 0.445 0.445 0.480 0.440 0.460 958,000 431,550 0.4505 0.559 0.559 0.603 0.552 0.578 763,015 0.5656 0.00%
2019-12-16 0 0.445 0.440 0.510 - - 0 0 - 0.559 0.552 0.640 - - 0 - 0.00%
2019-12-13 0 0.445 0.400 0.445 0.445 0.445 15,000 6,675 0.4450 0.559 0.502 0.559 0.559 0.559 11,947 0.5587 1.14%
2019-12-12 0 0.440 0.440 0.450 0.420 0.420 5,000 2,100 0.4200 0.552 0.552 0.565 0.527 0.527 3,982 0.5273 4.76%
2019-12-11 0 0.420 0.415 0.510 0.410 0.430 1,222,000 523,610 0.4285 0.527 0.521 0.640 0.515 0.540 973,282 0.5380 -4.55%
2019-12-10 0 0.440 0.420 0.530 0.425 0.440 3,000 1,295 0.4317 0.552 0.527 0.665 0.534 0.552 2,389 0.5420 -6.38%
2019-12-09 0 0.470 0.440 0.455 0.445 0.600 95,000 45,830 0.4824 0.590 0.552 0.571 0.559 0.753 75,664 0.6057 6.82%
2019-12-06 0 0.440 0.380 0.450 - - 0 0 - 0.552 0.477 0.565 - - 0 - 0.00%
2019-12-05 0 0.440 0.440 0.475 - - 0 0 - 0.552 0.552 0.596 - - 0 - 10.00%
2019-12-04 0 0.400 0.400 0.450 0.400 0.420 21,000 8,580 0.4086 0.502 0.502 0.565 0.502 0.527 16,726 0.5130 -9.09%
2019-12-03 0 0.440 0.405 0.640 - - 0 0 - 0.552 0.508 0.804 - - 0 - 0.00%
2019-12-02 0 0.440 0.405 0.450 - - 0 0 - 0.552 0.508 0.565 - - 0 - 0.00%
2019-11-29 0 0.440 0.405 0.640 - - 0 0 - 0.552 0.508 0.804 - - 0 - 0.00%
2019-11-28 0 0.440 0.405 0.450 - - 0 0 - 0.552 0.508 0.565 - - 0 - 0.00%
2019-11-27 0 0.440 0.405 0.440 - - 0 0 - 0.552 0.508 0.552 - - 0 - 0.00%
2019-11-26 0 0.440 0.440 0.450 - - 0 0 - 0.552 0.552 0.565 - - 0 - 4.76%
2019-11-25 0 0.420 0.420 0.500 - - 0 0 - 0.527 0.527 0.628 - - 0 - 0.00%
2019-11-22 0 0.420 0.410 0.470 0.415 0.420 117,000 48,770 0.4168 0.527 0.515 0.590 0.521 0.527 93,187 0.5234 -4.55%
2019-11-21 0 0.440 0.435 0.440 0.400 0.440 31,000 13,260 0.4277 0.552 0.546 0.552 0.502 0.552 24,690 0.5370 6.02%
2019-11-20 0 0.415 0.410 0.530 0.415 0.415 136,000 56,440 0.4150 0.521 0.515 0.665 0.521 0.521 108,319 0.5211 -3.49%
2019-11-19 0 0.430 0.430 0.450 0.430 0.430 101,000 43,430 0.4300 0.540 0.540 0.565 0.540 0.540 80,443 0.5399 -4.44%
2019-11-18 0 0.450 0.430 0.465 - - 0 0 - 0.565 0.540 0.584 - - 0 - 0.00%
2019-11-15 0 0.450 0.430 0.455 - - 0 0 - 0.565 0.540 0.571 - - 0 - 0.00%
2019-11-14 0 0.450 0.430 0.465 - - 0 0 - 0.565 0.540 0.584 - - 0 - 0.00%
2019-11-13 0 0.450 - 0.520 - - 0 0 - 0.565 - 0.653 - - 0 - 0.00%
2019-11-12 0 0.450 0.430 0.480 - - 0 0 - 0.565 0.540 0.603 - - 0 - 0.00%
2019-11-11 0 0.450 0.440 0.480 - - 0 0 - 0.565 0.552 0.603 - - 0 - 0.00%
2019-11-08 0 0.450 0.440 0.480 0.435 0.450 1,586,000 712,400 0.4492 0.565 0.552 0.603 0.546 0.565 1,263,196 0.5640 0.00%
2019-11-07 0 0.450 0.450 0.500 0.450 0.450 6,000 2,700 0.4500 0.565 0.565 0.628 0.565 0.565 4,779 0.5650 0.00%
2019-11-06 0 0.450 0.450 0.480 0.450 0.450 3,000 1,350 0.4500 0.565 0.565 0.603 0.565 0.565 2,389 0.5650 -1.10%
2019-11-05 0 0.455 0.450 0.490 0.455 0.470 566,000 260,450 0.4602 0.571 0.565 0.615 0.571 0.590 450,800 0.5778 -3.19%
2019-11-04 0 0.470 0.470 0.540 - - 0 0 - 0.590 0.590 0.678 - - 0 - 2.17%
2019-11-01 0 0.460 0.460 0.475 - - 0 0 - 0.578 0.578 0.596 - - 0 - 0.00%
2019-10-31 0 0.460 0.460 0.475 0.460 0.460 101,000 46,460 0.4600 0.578 0.578 0.596 0.578 0.578 80,443 0.5776 2.22%
2019-10-30 0 0.450 0.450 0.520 0.450 0.470 786,000 363,025 0.4619 0.565 0.565 0.653 0.565 0.590 626,023 0.5799 0.00%
2019-10-29 0 0.450 0.450 0.510 0.450 0.520 534,000 245,655 0.4600 0.565 0.565 0.640 0.565 0.653 425,313 0.5776 -2.17%
2019-10-28 0 0.460 0.460 0.530 - - 0 0 - 0.578 0.578 0.665 - - 0 - 6.98%
2019-10-25 0 0.430 0.430 0.550 0.420 0.450 7,000 3,090 0.4414 0.540 0.540 0.691 0.527 0.565 5,575 0.5542 -5.49%
2019-10-24 0 0.455 0.455 0.510 0.450 0.460 40,000 18,175 0.4544 0.571 0.571 0.640 0.565 0.578 31,859 0.5705 -4.21%
2019-10-23 0 0.475 0.460 0.480 0.450 0.475 1,287,000 588,000 0.4569 0.596 0.578 0.603 0.565 0.596 1,025,053 0.5736 1.06%
2019-10-22 0 0.470 0.460 0.470 - - 0 0 - 0.590 0.578 0.590 - - 0 - 0.00%
2019-10-21 0 0.470 0.460 0.520 - - 0 0 - 0.590 0.578 0.653 - - 0 - 0.00%
2019-10-18 0 0.470 0.470 0.510 0.470 0.480 174,600 83,101 0.4760 0.590 0.590 0.640 0.590 0.603 139,063 0.5976 3.30%
2019-10-17 0 0.455 0.455 0.470 0.450 0.470 796,000 364,190 0.4575 0.571 0.571 0.590 0.565 0.590 633,988 0.5744 1.11%
2019-10-16 0 0.450 0.450 0.480 0.450 0.480 801,600 371,688 0.4637 0.565 0.565 0.603 0.565 0.603 638,448 0.5822 -4.26%
2019-10-15 0 0.470 0.470 0.480 0.460 0.480 220,800 103,251 0.4676 0.590 0.590 0.603 0.578 0.603 175,860 0.5871 4.44%
2019-10-14 0 0.450 0.450 0.470 0.450 0.470 597,000 275,490 0.4615 0.565 0.565 0.590 0.565 0.590 475,491 0.5794 -2.17%
2019-10-11 0 0.460 0.460 0.500 0.460 0.460 3,180 1,459 0.4588 0.578 0.578 0.628 0.578 0.578 2,533 0.5761 -2.13%
2019-10-10 0 0.470 0.470 0.495 - - 0 0 - 0.590 0.590 0.621 - - 0 - 3.30%
2019-10-09 0 0.455 0.455 0.480 0.455 0.480 645,000 297,625 0.4614 0.571 0.571 0.603 0.571 0.603 513,721 0.5794 -7.14%
2019-10-08 0 0.490 0.460 0.475 0.460 0.490 251,000 118,045 0.4703 0.615 0.578 0.596 0.578 0.615 199,913 0.5905 6.52%
2019-10-04 0 0.460 0.460 0.500 0.460 0.465 21,000 9,760 0.4648 0.578 0.578 0.628 0.578 0.584 16,726 0.5835 -3.16%
2019-10-03 0 0.475 0.460 0.475 0.475 0.480 268,000 128,020 0.4777 0.596 0.578 0.596 0.596 0.603 213,453 0.5998 1.06%
2019-10-02 0 0.470 0.470 0.485 0.470 0.475 112,000 53,195 0.4750 0.590 0.590 0.609 0.590 0.596 89,204 0.5963 0.00%
2019-09-30 0 0.470 0.470 0.500 0.470 0.470 10,000 4,700 0.4700 0.590 0.590 0.628 0.590 0.590 7,965 0.5901 0.00%
2019-09-27 0 0.470 0.470 0.475 0.470 0.475 136,000 64,425 0.4737 0.590 0.590 0.596 0.590 0.596 108,319 0.5948 0.00%
2019-09-26 0 0.470 0.470 0.480 0.470 0.480 153,800 73,280 0.4765 0.590 0.590 0.603 0.590 0.603 122,497 0.5982 2.17%
2019-09-25 0 0.460 0.460 0.475 0.460 0.460 62,396 28,694 0.4599 0.578 0.578 0.596 0.578 0.578 49,696 0.5774 0.00%
2019-09-24 0 0.460 0.450 0.550 - - 0 0 - 0.578 0.565 0.691 - - 0 - 0.00%
2019-09-23 0 0.460 0.455 0.500 - - 0 0 - 0.578 0.571 0.628 - - 0 - 0.00%
2019-09-20 0 0.460 0.450 0.500 - - 0 0 - 0.578 0.565 0.628 - - 0 - 0.00%
2019-09-19 0 0.460 0.450 0.500 - - 0 0 - 0.578 0.565 0.628 - - 0 - 0.00%
2019-09-18 0 0.460 0.460 0.500 0.460 0.480 371,000 175,720 0.4736 0.578 0.578 0.628 0.578 0.603 295,489 0.5947 -2.13%
2019-09-17 0 0.470 0.470 0.475 0.470 0.500 347,000 166,205 0.4790 0.590 0.590 0.596 0.590 0.628 276,374 0.6014 -3.09%
2019-09-16 0 0.485 0.470 0.500 0.455 0.485 227,000 106,625 0.4697 0.609 0.590 0.628 0.571 0.609 180,798 0.5897 4.30%
2019-09-13 0 0.465 0.450 0.520 - - 0 0 - 0.584 0.565 0.653 - - 0 - 0.00%
2019-09-12 0 0.465 0.465 0.480 0.450 0.500 440,000 203,045 0.4615 0.584 0.584 0.603 0.565 0.628 350,445 0.5794 3.33%
2019-09-11 0 0.450 0.450 0.465 0.450 0.455 231,000 104,475 0.4523 0.565 0.565 0.584 0.565 0.571 183,984 0.5678 0.00%
2019-09-10 0 0.450 0.450 0.500 0.450 0.455 500,000 225,020 0.4500 0.565 0.565 0.628 0.565 0.571 398,233 0.5650 2.27%
2019-09-09 0 0.440 0.440 0.520 0.440 0.450 404,000 181,760 0.4499 0.552 0.552 0.653 0.552 0.565 321,773 0.5649 2.33%
2019-09-06 0 0.430 0.430 0.455 0.410 0.495 926,000 416,845 0.4502 0.540 0.540 0.571 0.515 0.621 737,528 0.5652 -4.44%
2019-09-05 0 0.450 0.450 0.500 0.450 0.450 397,000 178,650 0.4500 0.565 0.565 0.628 0.565 0.565 316,197 0.5650 2.27%
2019-09-04 0 0.440 0.440 0.550 0.440 0.450 403,000 181,320 0.4499 0.552 0.552 0.691 0.552 0.565 320,976 0.5649 -2.22%
2019-09-03 0 0.450 0.450 0.500 - - 0 0 - 0.565 0.565 0.628 - - 0 - 0.00%
2019-09-02 0 0.450 0.450 0.500 - - 0 0 - 0.565 0.565 0.628 - - 0 - 0.00%
2019-08-30 0 0.450 0.450 0.520 - - 0 0 - 0.565 0.565 0.653 - - 0 - 0.00%
2019-08-29 0 0.450 0.450 0.520 0.450 0.450 92,284 41,524 0.4500 0.565 0.565 0.653 0.565 0.565 73,501 0.5649 0.00%
2019-08-28 0 0.450 0.450 0.520 0.450 0.470 14,000 6,560 0.4686 0.565 0.565 0.653 0.565 0.590 11,151 0.5883 -4.26%
2019-08-27 0 0.470 0.460 0.470 0.450 0.500 671,000 319,355 0.4759 0.590 0.578 0.590 0.565 0.628 534,429 0.5976 0.00%
2019-08-26 0 0.470 0.455 0.485 0.450 0.500 206,000 102,735 0.4987 0.590 0.571 0.609 0.565 0.628 164,072 0.6262 4.44%
2019-08-23 0 0.450 0.450 0.455 0.450 0.450 91,800 41,294 0.4498 0.565 0.565 0.571 0.565 0.565 73,116 0.5648 0.00%
2019-08-22 0 0.450 0.450 0.520 0.450 0.450 475,000 213,750 0.4500 0.565 0.565 0.653 0.565 0.565 378,322 0.5650 0.00%
2019-08-21 0 0.450 0.450 0.520 - - 0 0 - 0.565 0.565 0.653 - - 0 - 1.12%
2019-08-20 0 0.445 0.445 0.455 0.440 0.455 512,000 230,930 0.4510 0.559 0.559 0.571 0.552 0.571 407,791 0.5663 -1.11%
2019-08-19 0 0.450 0.450 0.520 - - 0 0 - 0.565 0.565 0.653 - - 0 - 0.00%
2019-08-16 0 0.450 0.450 0.500 0.450 0.450 31,000 13,950 0.4500 0.565 0.565 0.628 0.565 0.565 24,690 0.5650 0.00%
2019-08-15 0 0.450 0.445 0.490 0.440 0.450 434,000 195,260 0.4499 0.565 0.559 0.615 0.552 0.565 345,667 0.5649 -2.17%
2019-08-14 0 0.460 0.450 0.485 0.455 0.470 136,000 63,125 0.4642 0.578 0.565 0.609 0.571 0.590 108,319 0.5828 -8.00%
2019-08-13 0 0.500 0.455 0.530 - - 0 0 - 0.628 0.571 0.665 - - 0 - 0.00%
2019-08-12 0 0.500 0.465 0.530 0.500 0.530 101,000 50,530 0.5003 0.628 0.584 0.665 0.628 0.665 80,443 0.6281 0.00%
2019-08-09 0 0.500 0.455 0.530 0.450 0.500 82,000 38,400 0.4683 0.628 0.571 0.665 0.565 0.628 65,310 0.5880 11.11%
2019-08-08 0 0.450 0.450 0.500 0.450 0.450 10,000 4,500 0.4500 0.565 0.565 0.628 0.565 0.565 7,965 0.5650 2.27%
2019-08-07 0 0.440 0.440 0.450 0.440 0.470 643,000 291,820 0.4538 0.552 0.552 0.565 0.552 0.590 512,128 0.5698 0.00%
2019-08-06 0 0.440 0.440 0.470 0.440 0.455 518,000 233,130 0.4501 0.552 0.552 0.590 0.552 0.571 412,570 0.5651 -3.30%
2019-08-05 0 0.455 0.455 0.500 0.455 0.455 11,000 5,005 0.4550 0.571 0.571 0.628 0.571 0.571 8,761 0.5713 0.00%
2019-08-02 0 0.455 0.455 0.480 0.455 0.470 102,000 47,910 0.4697 0.571 0.571 0.603 0.571 0.590 81,240 0.5897 1.11%
2019-08-01 0 0.450 0.450 0.500 0.450 0.470 281,000 128,375 0.4569 0.565 0.565 0.628 0.565 0.590 223,807 0.5736 -10.00%
2019-07-31 0 0.500 0.470 0.500 0.460 0.500 101,000 50,460 0.4996 0.628 0.590 0.628 0.578 0.628 80,443 0.6273 3.09%
2019-07-30 0 0.485 0.455 0.485 - - 0 0 - 0.609 0.571 0.609 - - 0 - 0.00%
2019-07-29 0 0.485 0.455 0.500 0.485 0.485 95,000 46,075 0.4850 0.609 0.571 0.628 0.609 0.609 75,664 0.6089 0.00%
2019-07-26 0 0.485 0.485 0.550 - - 0 0 - 0.609 0.609 0.691 - - 0 - 1.04%
2019-07-25 0 0.480 0.480 0.510 0.480 0.520 2,138,600 1,089,081 0.5092 0.603 0.603 0.640 0.603 0.653 1,703,324 0.6394 -5.88%
2019-07-24 0 0.510 0.490 0.510 0.510 0.520 91,000 46,490 0.5109 0.640 0.615 0.640 0.640 0.653 72,478 0.6414 2.00%
2019-07-23 0 0.500 0.460 0.530 0.470 0.500 224,000 107,050 0.4779 0.628 0.578 0.665 0.590 0.628 178,409 0.6000 7.53%
2019-07-22 0 0.465 0.455 0.490 0.450 0.520 443,000 204,265 0.4611 0.584 0.571 0.615 0.565 0.653 352,835 0.5789 -10.58%
2019-07-19 0 0.520 0.520 0.550 0.500 0.550 26,000 13,300 0.5115 0.653 0.653 0.691 0.628 0.691 20,708 0.6423 -5.45%
2019-07-18 0 0.550 0.550 0.650 - - 0 0 - 0.691 0.691 0.816 - - 0 - 1.85%
2019-07-17 0 0.540 0.540 0.650 0.540 0.550 41,800 22,948 0.5490 0.678 0.678 0.816 0.678 0.691 33,292 0.6893 -1.82%
2019-07-16 0 0.550 0.540 0.650 0.550 0.560 131,000 73,250 0.5592 0.691 0.678 0.816 0.691 0.703 104,337 0.7021 -1.79%
2019-07-15 0 0.560 0.560 0.650 - - 0 0 - 0.703 0.703 0.816 - - 0 - 0.00%
2019-07-12 0 0.560 0.560 0.650 0.560 0.570 6,600 3,698 0.5603 0.703 0.703 0.816 0.703 0.716 5,257 0.7035 0.00%
2019-07-11 0 0.560 0.560 0.700 - - 0 0 - 0.703 0.703 0.879 - - 0 - 0.00%
2019-07-10 0 0.560 0.540 0.750 0.540 0.560 226,000 126,340 0.5590 0.703 0.678 0.942 0.678 0.703 180,002 0.7019 1.82%
2019-07-09 0 0.550 0.550 0.750 - - 0 0 - 0.691 0.691 0.942 - - 0 - 0.00%
2019-07-08 0 0.550 0.550 0.750 - - 0 0 - 0.691 0.691 0.942 - - 0 - 3.77%
2019-07-05 0 0.530 0.530 0.650 - - 0 0 - 0.665 0.665 0.816 - - 0 - 6.00%
2019-07-04 0 0.500 0.500 0.650 - - 0 0 - 0.628 0.628 0.816 - - 0 - 2.04%
2019-07-03 0 0.490 0.490 0.650 - - 0 0 - 0.615 0.615 0.816 - - 0 - 0.00%
2019-07-02 0 0.490 0.490 0.500 0.490 0.500 6,000 2,990 0.4983 0.615 0.615 0.628 0.615 0.628 4,779 0.6257 -3.92%
2019-06-28 0 0.510 0.510 0.600 0.510 0.510 2,000 1,020 0.5100 0.640 0.640 0.753 0.640 0.640 1,593 0.6403 0.00%
2019-06-27 0 0.510 0.500 0.510 0.510 0.530 19,000 9,930 0.5226 0.640 0.628 0.640 0.640 0.665 15,133 0.6562 -1.92%
2019-06-26 0 0.520 0.500 0.520 0.500 0.530 76,000 39,290 0.5170 0.653 0.628 0.653 0.628 0.665 60,531 0.6491 4.00%
2019-06-25 0 0.500 0.475 0.510 0.430 0.540 930,000 425,555 0.4576 0.628 0.596 0.640 0.540 0.678 740,714 0.5745 -7.41%
2019-06-24 0 0.540 0.510 0.550 0.540 0.570 431,000 236,250 0.5481 0.678 0.640 0.691 0.678 0.716 343,277 0.6882 -1.82%
2019-06-21 0 0.550 0.550 0.580 0.550 0.580 1,010,000 573,660 0.5680 0.691 0.691 0.728 0.691 0.728 804,432 0.7131 0.00%
2019-06-20 0 0.550 0.540 0.550 0.520 0.570 151,000 81,520 0.5399 0.691 0.678 0.691 0.653 0.716 120,266 0.6778 -8.33%
2019-06-19 0 0.600 0.520 0.600 0.610 0.620 32,000 19,570 0.6116 0.753 0.653 0.753 0.766 0.778 25,487 0.7678 7.14%
2019-06-18 0 0.560 0.510 0.650 0.560 0.560 30,000 16,800 0.5600 0.703 0.640 0.816 0.703 0.703 23,894 0.7031 -3.45%
2019-06-17 0 0.580 0.510 0.580 0.610 0.650 215,000 137,020 0.6373 0.728 0.640 0.728 0.766 0.816 171,240 0.8002 -6.45%
2019-06-14 0 0.620 0.550 0.650 0.620 0.620 3,000 1,860 0.6200 0.778 0.691 0.816 0.778 0.778 2,389 0.7784 21.57%
2019-06-13 0 0.510 0.510 0.650 - - 0 0 - 0.640 0.640 0.816 - - 0 - 2.00%
2019-06-12 0 0.500 0.500 0.750 0.500 0.500 3,000 1,500 0.5000 0.628 0.628 0.942 0.628 0.628 2,389 0.6278 0.00%
2019-06-11 0 0.500 0.500 0.580 0.450 0.560 198,000 98,260 0.4963 0.628 0.628 0.728 0.565 0.703 157,700 0.6231 -5.66%
2019-06-10 0 0.530 0.530 0.620 0.530 0.540 21,000 11,330 0.5395 0.665 0.665 0.778 0.665 0.678 16,726 0.6774 0.00%
2019-06-06 0 0.530 0.430 0.630 - - 0 0 - 0.665 0.540 0.791 - - 0 - 0.00%
2019-06-05 0 0.530 0.530 0.630 0.530 0.530 12,000 6,360 0.5300 0.665 0.665 0.791 0.665 0.665 9,558 0.6654 0.00%
2019-06-04 0 0.530 0.530 0.630 0.530 0.540 210,000 111,400 0.5305 0.665 0.665 0.791 0.665 0.678 167,258 0.6660 1.92%
2019-06-03 0 0.520 0.520 0.680 0.520 0.560 32,000 17,880 0.5588 0.653 0.653 0.854 0.653 0.703 25,487 0.7015 -7.14%
2019-05-31 0 0.560 0.560 0.590 0.560 0.640 69,000 42,240 0.6122 0.703 0.703 0.741 0.703 0.804 54,956 0.7686 5.66%
2019-05-30 0 0.530 0.530 0.600 0.520 0.550 275,000 147,210 0.5353 0.665 0.665 0.753 0.653 0.691 219,028 0.6721 -7.02%
2019-05-29 0 0.570 0.570 0.620 0.540 0.650 1,183,000 730,080 0.6171 0.716 0.716 0.778 0.678 0.816 942,220 0.7749 -6.56%
2019-05-28 0 0.610 0.610 0.660 0.600 0.670 1,186,000 768,880 0.6483 0.766 0.766 0.829 0.753 0.841 944,610 0.8140 -1.61%
2019-05-27 0 0.620 0.600 0.620 0.620 0.660 146,000 93,000 0.6370 0.778 0.753 0.778 0.778 0.829 116,284 0.7998 -6.06%
2019-05-24 0 0.660 0.660 0.830 0.620 0.660 83,000 54,250 0.6536 0.829 0.829 1.042 0.778 0.829 66,107 0.8206 1.54%
2019-05-23 0 0.650 0.650 0.830 - - 0 0 - 0.816 0.816 1.042 - - 0 - 3.17%
2019-05-22 0 0.630 0.620 0.720 0.610 0.650 62,600 40,098 0.6405 0.791 0.778 0.904 0.766 0.816 49,859 0.8042 -7.35%
2019-05-21 0 0.680 0.630 1.000 - - 0 0 - 0.854 0.791 1.256 - - 0 - 0.00%
2019-05-20 0 0.680 0.680 0.830 0.680 0.690 196,000 134,280 0.6851 0.854 0.854 1.042 0.854 0.866 156,108 0.8602 -1.45%
2019-05-17 0 0.690 0.690 0.830 - - 0 0 - 0.866 0.866 1.042 - - 0 - 0.00%
2019-05-16 0 0.690 0.690 0.720 0.680 0.690 141,792 97,792 0.6897 0.866 0.866 0.904 0.854 0.866 112,933 0.8659 2.99%
2019-05-15 0 0.670 0.670 0.800 0.670 0.700 253,000 170,950 0.6757 0.841 0.841 1.004 0.841 0.879 201,506 0.8484 -4.29%
2019-05-14 0 0.700 0.700 0.840 0.670 0.710 225,000 152,630 0.6784 0.879 0.879 1.055 0.841 0.891 179,205 0.8517 -1.41%
2019-05-10 0 0.710 0.700 0.730 0.710 0.740 30,000 21,900 0.7300 0.891 0.879 0.917 0.891 0.929 23,894 0.9165 -1.39%
2019-05-09 0 0.720 0.720 0.750 0.710 0.750 260,000 186,910 0.7189 0.904 0.904 0.942 0.891 0.942 207,081 0.9026 0.00%
2019-05-08 0 0.720 0.720 0.770 0.670 0.790 861,000 624,650 0.7255 0.904 0.904 0.967 0.841 0.992 685,758 0.9109 -8.86%
2019-05-07 0 0.790 0.790 0.830 0.790 0.810 431,000 346,790 0.8046 0.992 0.992 1.042 0.992 1.017 343,277 1.0102 -2.47%
2019-05-06 0 0.810 0.810 0.840 0.810 0.850 1,095,000 916,870 0.8373 1.017 1.017 1.055 1.017 1.067 872,131 1.0513 -6.90%
2019-05-03 0 0.870 0.870 0.890 0.870 0.890 68,000 59,660 0.8774 1.092 1.092 1.117 1.092 1.117 54,160 1.1016 -2.25%
2019-05-02 0 0.890 0.840 0.890 0.890 0.910 84,000 75,540 0.8993 1.117 1.055 1.117 1.117 1.143 66,903 1.1291 -2.20%
2019-04-30 0 0.910 0.910 0.930 0.910 0.930 114,000 104,540 0.9170 1.143 1.143 1.168 1.143 1.168 90,797 1.1514 -1.09%
2019-04-29 0 0.920 0.920 0.950 0.920 0.930 60,000 55,700 0.9283 1.155 1.155 1.193 1.155 1.168 47,788 1.1656 0.00%
2019-04-26 0 0.920 0.920 0.930 0.920 0.960 253,000 235,360 0.9303 1.155 1.155 1.168 1.155 1.205 201,506 1.1680 0.00%
2019-04-25 0 0.920 0.920 0.970 0.900 0.970 685,000 645,480 0.9423 1.155 1.155 1.218 1.130 1.218 545,580 1.1831 -5.15%
2019-04-24 0 0.970 0.970 0.990 0.970 1.010 386,000 379,630 0.9835 1.218 1.218 1.243 1.218 1.268 307,436 1.2348 0.00%
2019-04-23 0 0.970 0.970 1.020 0.970 1.050 1,509,000 1,554,540 1.0302 1.218 1.218 1.281 1.218 1.318 1,201,868 1.2934 -2.02%
2019-04-18 0 0.990 0.990 1.000 0.960 1.090 1,616,000 1,650,830 1.0216 1.243 1.243 1.256 1.205 1.369 1,287,090 1.2826 7.61%
2019-04-17 0 0.920 0.900 0.920 0.880 0.950 2,830,000 2,567,800 0.9073 1.155 1.130 1.155 1.105 1.193 2,254,001 1.1392 -1.08%
2019-04-16 0 0.930 0.920 0.970 0.920 0.940 178,000 165,610 0.9304 1.168 1.155 1.218 1.155 1.180 141,771 1.1682 -3.12%
2019-04-15 0 0.960 0.950 1.000 0.900 1.000 2,063,514 1,985,822 0.9623 1.205 1.193 1.256 1.130 1.256 1,643,520 1.2083 -3.03%
2019-04-12 0 0.990 0.990 1.000 0.940 1.000 1,436,000 1,387,380 0.9661 1.243 1.243 1.256 1.180 1.256 1,143,726 1.2130 -3.88%
2019-04-11 0 1.030 1.000 1.030 - - 0 0 - 1.293 1.256 1.293 - - 0 - 0.00%
2019-04-10 0 1.030 1.030 1.040 1.030 1.040 144,000 148,970 1.0345 1.293 1.293 1.306 1.293 1.306 114,691 1.2989 0.00%
2019-04-09 0 1.030 1.030 1.040 1.000 1.030 643,000 653,940 1.0170 1.293 1.293 1.306 1.256 1.293 512,128 1.2769 0.98%
2019-04-08 0 1.020 1.020 1.040 1.010 1.080 315,000 330,240 1.0484 1.281 1.281 1.306 1.268 1.356 250,887 1.3163 -5.56%
2019-04-04 0 1.080 1.050 1.120 1.030 1.080 111,000 117,450 1.0581 1.356 1.318 1.406 1.293 1.356 88,408 1.3285 3.85%
2019-04-03 0 1.040 1.040 1.080 1.020 1.090 642,000 676,090 1.0531 1.306 1.306 1.356 1.281 1.369 511,332 1.3222 -2.80%
2019-04-02 0 1.070 1.050 1.080 1.040 1.070 399,000 422,960 1.0601 1.343 1.318 1.356 1.306 1.343 317,790 1.3309 -4.46%
2019-04-01 0 1.120 1.070 1.120 1.070 1.120 147,000 161,160 1.0963 1.406 1.343 1.406 1.343 1.406 117,081 1.3765 3.70%
2019-03-29 0 1.080 1.080 1.130 1.080 1.150 532,000 601,990 1.1316 1.356 1.356 1.419 1.356 1.444 423,720 1.4207 -10.00%
2019-03-28 0 1.200 1.090 1.200 1.190 1.200 27,000 32,140 1.1904 1.507 1.369 1.507 1.494 1.507 21,505 1.4946 4.35%
2019-03-27 0 1.150 1.070 1.150 1.140 1.160 350,000 405,880 1.1597 1.444 1.343 1.444 1.431 1.456 278,763 1.4560 2.68%
2019-03-26 0 1.120 1.120 1.190 1.050 1.120 116,000 125,210 1.0794 1.406 1.406 1.494 1.318 1.406 92,390 1.3552 2.75%
2019-03-25 0 1.090 1.090 1.150 1.090 1.140 802,000 906,230 1.1300 1.369 1.369 1.444 1.369 1.431 638,766 1.4187 -5.22%
2019-03-22 0 1.150 1.150 1.190 1.150 1.150 1,000 1,150 1.1500 1.444 1.444 1.494 1.444 1.444 796 1.4439 0.88%
2019-03-21 0 1.140 1.100 1.160 1.100 1.210 752,000 865,970 1.1516 1.431 1.381 1.456 1.381 1.519 598,943 1.4458 -0.87%
2019-03-20 0 1.150 1.130 1.150 1.130 1.160 111,000 125,910 1.1343 1.444 1.419 1.444 1.419 1.456 88,408 1.4242 -3.36%
2019-03-19 0 1.190 1.180 1.190 1.150 1.200 108,000 127,580 1.1813 1.494 1.482 1.494 1.444 1.507 86,018 1.4832 0.00%
2019-03-18 0 1.190 1.110 1.190 1.070 1.210 534,000 615,110 1.1519 1.494 1.394 1.494 1.343 1.519 425,313 1.4463 -0.83%
2019-03-15 0 1.200 1.190 1.210 1.150 1.220 1,006,000 1,184,110 1.1770 1.507 1.494 1.519 1.444 1.532 801,246 1.4778 3.45%
2019-03-14 0 1.160 1.130 1.180 1.160 1.160 4,000 4,640 1.1600 1.456 1.419 1.482 1.456 1.456 3,186 1.4564 -2.52%
2019-03-13 0 1.190 1.150 1.190 1.110 1.190 25,306 28,900 1.1420 1.494 1.444 1.494 1.394 1.494 20,155 1.4339 7.21%
2019-03-12 0 1.110 1.110 1.220 1.110 1.220 163,000 186,100 1.1417 1.394 1.394 1.532 1.394 1.532 129,824 1.4335 0.00%
2019-03-11 0 1.110 1.110 1.240 1.060 1.160 87,000 99,480 1.1434 1.394 1.394 1.557 1.331 1.456 69,293 1.4357 -5.13%
2019-03-08 0 1.170 1.150 1.230 - - 6 7 1.1667 1.469 1.444 1.544 - - 5 1.4648 0.00%
2019-03-07 0 1.170 1.170 1.240 1.170 1.200 80,600 96,206 1.1936 1.469 1.469 1.557 1.469 1.507 64,195 1.4986 -1.68%
2019-03-06 0 1.190 1.190 1.250 1.180 1.250 43,000 51,030 1.1867 1.494 1.494 1.569 1.482 1.569 34,248 1.4900 -3.25%
2019-03-05 0 1.230 1.170 1.240 - - 0 0 - 1.544 1.469 1.557 - - 0 - 0.00%
2019-03-04 0 1.230 1.170 1.250 - - 0 0 - 1.544 1.469 1.569 - - 0 - 0.00%
2019-03-01 0 1.230 1.190 1.240 1.230 1.230 16,000 19,680 1.2300 1.544 1.494 1.557 1.544 1.544 12,743 1.5443 0.00%
2019-02-28 0 1.230 1.200 1.240 1.200 1.240 103,000 123,670 1.2007 1.544 1.507 1.557 1.507 1.557 82,036 1.5075 -0.81%
2019-02-27 0 1.240 1.190 1.240 1.230 1.240 65,000 80,310 1.2355 1.557 1.494 1.557 1.544 1.557 51,770 1.5513 0.81%
2019-02-26 0 1.230 1.180 1.230 1.180 1.230 12,000 14,260 1.1883 1.544 1.482 1.544 1.482 1.544 9,558 1.4920 3.36%
2019-02-25 0 1.190 1.180 1.190 1.190 1.190 59,000 70,090 1.1880 1.494 1.482 1.494 1.494 1.494 46,992 1.4915 0.00%
2019-02-22 0 1.190 1.190 1.200 1.190 1.200 34,000 40,480 1.1906 1.494 1.494 1.507 1.494 1.507 27,080 1.4948 0.00%
2019-02-21 0 1.190 1.190 1.200 1.190 1.210 136,000 163,200 1.2000 1.494 1.494 1.507 1.494 1.519 108,319 1.5067 -3.25%
2019-02-20 0 1.230 1.200 1.230 1.200 1.240 151,000 182,080 1.2058 1.544 1.507 1.544 1.507 1.557 120,266 1.5140 1.65%
2019-02-19 0 1.210 1.200 1.230 1.210 1.240 108,000 131,750 1.2199 1.519 1.507 1.544 1.519 1.557 86,018 1.5316 0.00%
2019-02-18 0 1.210 1.210 1.220 1.200 1.290 258,000 316,130 1.2253 1.519 1.519 1.532 1.507 1.620 205,488 1.5384 0.83%
2019-02-15 0 1.200 1.190 1.210 1.190 1.240 1,006,000 1,213,560 1.2063 1.507 1.494 1.519 1.494 1.557 801,246 1.5146 -0.83%
2019-02-14 0 1.210 1.190 1.200 1.190 1.520 1,724,000 2,219,360 1.2873 1.519 1.494 1.507 1.494 1.908 1,373,109 1.6163 -19.87%
2019-02-13 0 1.510 1.470 1.510 1.450 1.600 636,000 968,590 1.5229 1.896 1.846 1.896 1.821 2.009 506,553 1.9121 4.14%
2019-02-12 0 1.450 1.340 1.450 1.330 1.450 150,000 212,650 1.4177 1.821 1.682 1.821 1.670 1.821 119,470 1.7799 9.02%
2019-02-11 0 1.330 1.240 1.330 - - 0 0 - 1.670 1.557 1.670 - - 0 - 0.00%
2019-02-08 0 1.330 1.330 1.350 1.300 1.460 219,000 294,090 1.3429 1.670 1.670 1.695 1.632 1.833 174,426 1.6860 7.26%
2019-02-04 0 1.240 1.240 1.390 - - 0 0 - 1.557 1.557 1.745 - - 0 - 1.64%
2019-02-01 0 1.220 1.220 1.400 - - 0 0 - 1.532 1.532 1.758 - - 0 - 0.00%
2019-01-31 0 1.220 1.220 1.300 1.210 1.300 67,000 81,360 1.2143 1.532 1.532 1.632 1.519 1.632 53,363 1.5246 1.67%
2019-01-30 0 1.200 1.190 1.420 1.200 1.230 40,000 48,030 1.2008 1.507 1.494 1.783 1.507 1.544 31,859 1.5076 0.84%
2019-01-29 0 1.190 1.150 1.430 - - 0 0 - 1.494 1.444 1.795 - - 0 - 0.00%
2019-01-28 0 1.190 1.160 1.200 1.140 1.200 121,000 138,570 1.1452 1.494 1.456 1.507 1.431 1.507 96,372 1.4379 4.39%
2019-01-25 0 1.140 1.060 1.150 1.140 1.150 890,000 1,016,600 1.1422 1.431 1.331 1.444 1.431 1.444 708,855 1.4341 -0.87%
2019-01-24 0 1.150 1.070 1.150 1.150 1.150 100,000 123,000 1.2300 1.444 1.343 1.444 1.444 1.444 79,647 1.5443 0.00%
2019-01-23 0 1.150 1.010 1.150 - - 0 0 - 1.444 1.268 1.444 - - 0 - 0.00%
2019-01-22 0 1.150 1.100 1.150 1.140 1.150 16,000 18,250 1.1406 1.444 1.381 1.444 1.431 1.444 12,743 1.4321 1.77%
2019-01-21 0 1.130 1.110 1.160 1.130 1.200 272,000 314,340 1.1557 1.419 1.394 1.456 1.419 1.507 216,639 1.4510 0.00%
2019-01-18 0 1.130 1.070 1.240 - - 0 0 - 1.419 1.343 1.557 - - 0 - 0.00%
2019-01-17 0 1.130 1.020 1.150 - - 0 0 - 1.419 1.281 1.444 - - 0 - 0.00%
2019-01-16 0 1.130 1.000 1.170 - - 0 0 - 1.419 1.256 1.469 - - 0 - 0.00%
2019-01-15 0 1.130 1.080 1.180 - - 0 0 - 1.419 1.356 1.482 - - 0 - 0.00%
2019-01-14 0 1.130 1.030 1.130 1.120 1.130 29,000 32,730 1.1286 1.419 1.293 1.419 1.406 1.419 23,098 1.4170 0.00%
2019-01-11 0 1.130 1.040 1.140 1.130 1.130 2,400 2,668 1.1117 1.419 1.306 1.431 1.419 1.419 1,912 1.3957 0.00%
2019-01-10 0 1.130 - 1.140 1.130 1.150 225,200 256,046 1.1370 1.419 - 1.431 1.419 1.444 179,364 1.4275 -1.74%
2019-01-09 0 1.150 1.010 1.160 1.150 1.160 11,000 12,710 1.1555 1.444 1.268 1.456 1.444 1.456 8,761 1.4507 -1.71%
2019-01-08 0 1.170 1.160 1.240 - - 0 0 - 1.469 1.456 1.557 - - 0 - 0.00%
2019-01-07 0 1.170 1.160 1.200 - - 0 0 - 1.469 1.456 1.507 - - 0 - 0.00%
2019-01-04 0 1.170 1.130 1.230 - - 0 0 - 1.469 1.419 1.544 - - 0 - 0.00%
2019-01-03 0 1.170 1.130 1.210 1.130 1.180 33,000 38,620 1.1703 1.469 1.419 1.519 1.419 1.482 26,283 1.4694 -0.85%
2019-01-02 0 1.180 1.180 1.230 1.180 1.180 267,000 315,060 1.1800 1.482 1.482 1.544 1.482 1.482 212,657 1.4815 0.00%
2018-12-31 0 1.180 1.180 1.280 1.170 1.180 40,000 47,010 1.1753 1.482 1.482 1.607 1.469 1.482 31,859 1.4756 0.00%
2018-12-28 0 1.180 1.180 1.250 - - 0 0 - 1.482 1.482 1.569 - - 0 - 0.85%
2018-12-27 0 1.170 1.170 1.220 1.170 1.180 40,000 47,090 1.1773 1.469 1.469 1.532 1.469 1.482 31,859 1.4781 0.00%
2018-12-24 0 1.170 1.000 1.170 - - 0 0 - 1.469 1.256 1.469 - - 0 - 0.00%
2018-12-21 0 1.170 1.160 1.170 - - 0 0 - 1.469 1.456 1.469 - - 0 - 0.00%
2018-12-20 0 1.170 1.160 1.170 - - 1,000 1,170 1.1700 1.469 1.456 1.469 - - 796 1.4690 -0.85%
2018-12-19 0 1.180 1.170 1.280 - - 0 0 - 1.482 1.469 1.607 - - 0 - 0.00%
2018-12-18 0 1.180 1.180 1.230 1.180 1.230 7,000 8,520 1.2171 1.482 1.482 1.544 1.482 1.544 5,575 1.5282 -1.67%
2018-12-17 0 1.200 1.180 1.280 - - 0 0 - 1.507 1.482 1.607 - - 0 - 0.00%
2018-12-14 0 1.200 1.180 1.200 - - 0 0 - 1.507 1.482 1.507 - - 0 - 0.00%
2018-12-13 0 1.200 1.170 1.250 1.200 1.220 29,000 35,200 1.2138 1.507 1.469 1.569 1.507 1.532 23,098 1.5240 0.00%
2018-12-12 0 1.200 1.150 1.260 - - 0 0 - 1.507 1.444 1.582 - - 0 - 0.00%
2018-12-11 0 1.200 1.150 1.250 - - 0 0 - 1.507 1.444 1.569 - - 0 - 0.00%
2018-12-10 0 1.200 1.150 1.250 - - 0 0 - 1.507 1.444 1.569 - - 0 - 0.00%
2018-12-07 0 1.200 1.200 1.220 1.190 1.220 292,000 353,450 1.2104 1.507 1.507 1.532 1.494 1.532 232,568 1.5198 1.69%
2018-12-06 0 1.180 1.180 1.250 1.180 1.220 104,000 125,720 1.2088 1.482 1.482 1.569 1.482 1.532 82,833 1.5178 0.00%
2018-12-05 0 1.180 1.180 1.250 - - 0 0 - 1.482 1.482 1.569 - - 0 - 3.51%
2018-12-04 0 1.140 1.120 1.280 1.140 1.200 102,000 122,290 1.1989 1.431 1.406 1.607 1.431 1.507 81,240 1.5053 -5.00%
2018-12-03 0 1.200 1.110 1.200 1.200 1.200 100,000 120,000 1.2000 1.507 1.394 1.507 1.507 1.507 79,647 1.5067 0.00%
2018-11-30 0 1.200 1.150 1.250 - - 0 0 - 1.507 1.444 1.569 - - 0 - 0.00%
2018-11-29 0 1.200 1.110 1.220 - - 0 0 - 1.507 1.394 1.532 - - 0 - 0.00%
2018-11-28 0 1.200 1.150 1.230 1.200 1.210 101,000 122,200 1.2099 1.507 1.444 1.544 1.507 1.519 80,443 1.5191 0.00%
2018-11-27 0 1.200 1.200 1.260 1.170 1.210 155,000 185,730 1.1983 1.507 1.507 1.582 1.469 1.519 123,452 1.5045 1.69%
2018-11-26 0 1.180 1.120 1.180 1.150 1.180 12,000 13,860 1.1550 1.482 1.406 1.482 1.444 1.482 9,558 1.4502 0.00%
2018-11-23 0 1.180 1.150 1.300 - - 0 0 - 1.482 1.444 1.632 - - 0 - 0.00%
2018-11-22 0 1.180 1.180 1.230 1.160 1.180 85,000 99,400 1.1694 1.482 1.482 1.544 1.456 1.482 67,700 1.4682 -0.84%
2018-11-21 0 1.190 1.190 1.250 1.100 1.200 332,000 381,580 1.1493 1.494 1.494 1.569 1.381 1.507 264,427 1.4430 1.71%
2018-11-20 0 1.170 1.150 1.180 1.160 1.240 373,000 446,660 1.1975 1.469 1.444 1.482 1.456 1.557 297,082 1.5035 1.74%
2018-11-19 0 1.150 1.150 1.200 1.000 1.180 12,256,000 12,423,940 1.0137 1.444 1.444 1.507 1.256 1.482 9,761,498 1.2727 2.68%
2018-11-16 0 1.120 1.170 1.190 1.110 1.220 471,000 548,970 1.1655 1.406 1.469 1.494 1.394 1.532 375,136 1.4634 -9.68%
2018-11-15 0 1.240 1.230 1.240 1.200 1.350 864,000 1,060,270 1.2272 1.557 1.544 1.557 1.507 1.695 688,147 1.5408 -7.46%
2018-11-14 0 1.340 1.340 1.350 - - 0 0 - 1.682 1.682 1.695 - - 0 - 3.08%
2018-11-13 0 1.300 1.300 1.350 1.300 1.300 18,000 23,400 1.3000 1.632 1.632 1.695 1.632 1.632 14,336 1.6322 -2.99%
2018-11-12 0 1.340 1.300 1.340 - - 0 0 - 1.682 1.632 1.682 - - 0 - -0.74%
2018-11-09 0 1.350 1.300 1.350 1.250 1.400 23,600 31,620 1.3398 1.695 1.632 1.695 1.569 1.758 18,797 1.6822 -3.57%
2018-11-08 0 1.400 - 1.420 - - 0 0 - 1.758 - 1.783 - - 0 - 0.00%
2018-11-07 0 1.400 1.400 1.420 - - 0 0 - 1.758 1.758 1.783 - - 0 - 0.00%
2018-11-06 0 1.400 1.400 1.420 1.350 1.410 58,000 79,970 1.3788 1.758 1.758 1.783 1.695 1.770 46,195 1.7311 2.19%
2018-11-05 0 1.370 1.370 1.420 1.350 1.400 182,000 252,280 1.3862 1.720 1.720 1.783 1.695 1.758 144,957 1.7404 -6.80%
2018-11-02 0 1.470 1.350 1.470 1.330 1.470 362,000 517,010 1.4282 1.846 1.695 1.846 1.670 1.846 288,321 1.7932 13.08%
2018-11-01 0 1.300 1.300 1.320 1.210 1.320 217,000 283,980 1.3087 1.632 1.632 1.657 1.519 1.657 172,833 1.6431 1.56%
2018-10-31 0 1.280 1.280 1.350 1.190 1.340 296,000 385,170 1.3013 1.607 1.607 1.695 1.494 1.682 235,754 1.6338 0.79%
2018-10-30 0 1.270 1.270 1.340 1.260 1.330 24,000 31,430 1.3096 1.595 1.595 1.682 1.582 1.670 19,115 1.6442 -5.22%
2018-10-29 0 1.340 1.300 1.400 - - 0 0 - 1.682 1.632 1.758 - - 0 - 0.00%
2018-10-26 0 1.340 1.340 1.400 - - 0 0 - 1.682 1.682 1.758 - - 0 - 3.08%
2018-10-25 0 1.300 1.300 1.450 1.290 1.370 108,000 144,000 1.3333 1.632 1.632 1.821 1.620 1.720 86,018 1.6741 -5.80%
2018-10-24 0 1.380 1.380 1.500 1.380 1.450 51,000 73,880 1.4486 1.733 1.733 1.883 1.733 1.821 40,620 1.8188 -1.43%
2018-10-23 0 1.400 1.060 1.490 - - 0 0 - 1.758 1.331 1.871 - - 0 - 0.00%
2018-10-22 0 1.400 1.400 1.530 1.310 1.340 40,000 52,700 1.3175 1.758 1.758 1.921 1.645 1.682 31,859 1.6542 4.48%
2018-10-19 0 1.340 1.340 1.400 1.340 1.360 68,000 92,220 1.3562 1.682 1.682 1.758 1.682 1.708 54,160 1.7027 0.00%
2018-10-18 0 1.340 1.330 1.350 1.330 1.340 34,000 45,620 1.3418 1.682 1.670 1.695 1.670 1.682 27,080 1.6846 -0.74%
2018-10-16 0 1.350 1.330 1.400 - - 0 0 - 1.695 1.670 1.758 - - 0 - 0.00%
2018-10-15 0 1.350 1.320 1.390 1.270 1.350 97,000 129,440 1.3344 1.695 1.657 1.745 1.595 1.695 77,257 1.6754 -3.57%
2018-10-12 0 1.400 1.300 1.400 - - 0 0 - 1.758 1.632 1.758 - - 0 - 0.00%
2018-10-11 0 1.400 1.300 1.400 1.300 1.400 19,000 24,900 1.3105 1.758 1.632 1.758 1.632 1.758 15,133 1.6454 0.00%
2018-10-10 0 1.400 1.310 1.400 1.280 1.400 100,600 132,044 1.3126 1.758 1.645 1.758 1.607 1.758 80,125 1.6480 0.00%
2018-10-09 0 1.400 1.290 1.400 1.260 1.400 243,360 320,070 1.3152 1.758 1.620 1.758 1.582 1.758 193,828 1.6513 2.19%
2018-10-08 0 1.370 1.370 1.410 1.360 1.570 259,000 386,330 1.4916 1.720 1.720 1.770 1.708 1.971 206,285 1.8728 -5.52%
2018-10-05 0 1.450 1.450 1.540 1.450 1.460 61,000 88,950 1.4582 1.821 1.821 1.934 1.821 1.833 48,584 1.8308 -2.03%
2018-10-04 0 1.480 1.470 1.680 - - 0 0 - 1.858 1.846 2.109 - - 0 - 0.00%
2018-10-03 0 1.480 1.480 1.540 1.450 1.480 20,000 29,230 1.4615 1.858 1.858 1.934 1.821 1.858 15,929 1.8350 2.07%
2018-10-02 0 1.450 - 1.480 1.450 1.460 31,000 44,960 1.4503 1.821 - 1.858 1.821 1.833 24,690 1.8209 -0.68%
2018-09-28 0 1.460 1.450 1.500 - - 0 0 - 1.833 1.821 1.883 - - 0 - 0.00%
2018-09-27 0 1.460 1.460 1.520 1.420 1.470 23,000 33,570 1.4596 1.833 1.833 1.908 1.783 1.846 18,319 1.8325 -2.01%
2018-09-26 0 1.490 1.480 1.550 1.460 1.490 41,000 60,350 1.4720 1.871 1.858 1.946 1.833 1.871 32,655 1.8481 0.00%
2018-09-24 0 1.490 1.450 1.540 1.450 1.540 159,000 237,680 1.4948 1.871 1.821 1.934 1.821 1.934 126,638 1.8768 -3.25%
2018-09-21 0 1.540 1.530 1.550 1.540 1.550 20,000 30,900 1.5450 1.934 1.921 1.946 1.934 1.946 15,929 1.9398 2.67%
2018-09-20 0 1.500 1.500 1.630 - - 0 0 - 1.883 1.883 2.047 - - 0 - 1.35%
2018-09-19 0 1.480 1.480 1.530 1.470 1.530 50,010 75,214 1.5040 1.858 1.858 1.921 1.846 1.921 39,831 1.8883 -5.73%
2018-09-18 0 1.570 1.570 1.620 1.550 1.650 70,000 113,440 1.6206 1.971 1.971 2.034 1.946 2.072 55,753 2.0347 -11.80%
2018-09-17 0 1.780 1.230 1.780 1.790 1.800 5,000 8,960 1.7920 2.235 1.544 2.235 2.247 2.260 3,982 2.2499 8.54%
2018-09-14 0 1.640 1.620 1.640 - - 0 0 - 2.059 2.034 2.059 - - 0 - -1.20%
2018-09-13 0 1.660 1.640 1.660 1.480 1.660 191,000 293,890 1.5387 2.084 2.059 2.084 1.858 2.084 152,125 1.9319 3.75%
2018-09-12 0 1.600 1.600 1.890 1.410 1.450 96,000 136,740 1.4244 2.009 2.009 2.373 1.770 1.821 76,461 1.7884 12.68%
2018-09-11 0 1.420 1.420 1.530 1.400 1.440 144,000 203,630 1.4141 1.783 1.783 1.921 1.758 1.808 114,691 1.7755 -2.74%
2018-09-10 0 1.460 1.380 1.460 1.380 1.540 62,000 92,500 1.4919 1.833 1.733 1.833 1.733 1.934 49,381 1.8732 -5.19%
2018-09-07 0 1.540 1.500 1.560 1.500 1.540 21,000 31,540 1.5019 1.934 1.883 1.959 1.883 1.934 16,726 1.8857 2.67%
2018-09-06 0 1.500 1.540 1.550 1.500 1.500 28,000 42,000 1.5000 1.883 1.934 1.946 1.883 1.883 22,301 1.8833 0.00%
2018-09-05 0 1.500 1.500 1.580 1.490 1.600 286,000 436,310 1.5256 1.883 1.883 1.984 1.871 2.009 227,790 1.9154 -5.66%
2018-09-04 0 1.590 1.590 1.650 1.590 1.620 2,923,000 4,705,710 1.6099 1.996 1.996 2.072 1.996 2.034 2,328,073 2.0213 -1.24%
2018-09-03 0 1.610 1.600 1.680 - - 0 0 - 2.021 2.009 2.109 - - 0 - 0.00%
2018-08-31 0 1.610 1.590 1.630 1.590 1.670 432,000 694,560 1.6078 2.021 1.996 2.047 1.996 2.097 344,074 2.0186 -0.62%
2018-08-30 0 1.620 1.620 1.670 1.600 1.680 74,000 122,020 1.6489 2.034 2.034 2.097 2.009 2.109 58,939 2.0703 -1.82%
2018-08-29 0 1.650 1.620 1.650 1.620 1.690 193,000 319,460 1.6552 2.072 2.034 2.072 2.034 2.122 153,718 2.0782 -2.37%
2018-08-28 0 1.690 1.690 1.720 1.640 1.750 270,000 460,500 1.7056 2.122 2.122 2.160 2.059 2.197 215,046 2.1414 -3.43%
2018-08-27 0 1.750 1.630 1.750 1.620 1.850 200,000 346,080 1.7304 2.197 2.047 2.197 2.034 2.323 159,293 2.1726 2.94%
2018-08-24 0 1.700 1.620 1.790 1.700 1.790 27,000 46,530 1.7233 2.134 2.034 2.247 2.134 2.247 21,505 2.1637 -2.86%
2018-08-23 0 1.750 1.750 1.790 1.680 1.800 215,000 370,550 1.7235 2.197 2.197 2.247 2.109 2.260 171,240 2.1639 2.94%
2018-08-22 0 1.700 1.700 1.780 1.690 1.700 35,000 59,350 1.6957 2.134 2.134 2.235 2.122 2.134 27,876 2.1290 -5.03%
2018-08-21 0 1.790 1.780 1.800 1.770 1.800 52,000 92,990 1.7883 2.247 2.235 2.260 2.222 2.260 41,416 2.2453 0.56%
2018-08-20 0 1.780 1.710 1.850 1.780 1.780 9,000 16,020 1.7800 2.235 2.147 2.323 2.235 2.235 7,168 2.2349 -2.20%
2018-08-17 0 1.820 1.820 1.840 1.700 1.820 33,000 57,300 1.7364 2.285 2.285 2.310 2.134 2.285 26,283 2.1801 3.41%
2018-08-16 0 1.760 1.700 1.760 1.730 1.790 233,000 407,130 1.7473 2.210 2.134 2.210 2.172 2.247 185,577 2.1939 -2.22%
2018-08-15 0 1.800 1.800 1.840 1.700 1.800 33,000 56,980 1.7267 2.260 2.260 2.310 2.134 2.260 26,283 2.1679 -1.64%
2018-08-14 0 1.830 1.730 1.870 - - 0 0 - 2.298 2.172 2.348 - - 0 - 0.00%
2018-08-13 0 1.830 1.750 1.870 - - 0 0 - 2.298 2.197 2.348 - - 0 - 0.00%
2018-08-10 0 1.830 1.810 1.860 1.770 1.830 108,000 196,180 1.8165 2.298 2.273 2.335 2.222 2.298 86,018 2.2807 1.67%
2018-08-09 0 1.800 1.780 1.860 1.770 1.850 123,000 220,760 1.7948 2.260 2.235 2.335 2.222 2.323 97,965 2.2534 -3.74%
2018-08-08 0 1.870 1.790 1.870 - - 0 0 - 2.348 2.247 2.348 - - 0 - 0.00%
2018-08-07 0 1.870 1.790 1.880 - - 0 0 - 2.348 2.247 2.360 - - 0 - 0.00%
2018-08-06 0 1.870 1.780 1.870 - - 0 0 - 2.348 2.235 2.348 - - 0 - 0.00%
2018-08-03 0 1.870 1.780 1.870 1.870 1.890 8,000 15,100 1.8875 2.348 2.235 2.348 2.348 2.373 6,372 2.3698 0.00%
2018-08-02 0 1.870 1.830 1.880 1.810 1.900 142,000 265,090 1.8668 2.348 2.298 2.360 2.273 2.386 113,098 2.3439 -1.58%
2018-08-01 0 1.900 1.880 1.890 1.890 1.960 44,000 84,160 1.9127 2.386 2.360 2.373 2.373 2.461 35,045 2.4015 -2.56%
2018-07-31 0 1.950 1.880 2.000 1.870 2.090 64,000 125,270 1.9573 2.448 2.360 2.511 2.348 2.624 50,974 2.4575 -1.02%
2018-07-30 0 1.970 1.880 1.980 1.940 2.090 10,000 19,700 1.9700 2.473 2.360 2.486 2.436 2.624 7,965 2.4734 3.68%
2018-07-27 0 1.900 1.830 1.940 1.830 1.900 117,000 217,250 1.8568 2.386 2.298 2.436 2.298 2.386 93,187 2.3313 0.00%
2018-07-26 0 1.900 1.900 1.950 1.900 1.950 21,000 40,440 1.9257 2.386 2.386 2.448 2.386 2.448 16,726 2.4178 2.70%
2018-07-25 0 1.850 1.820 1.950 1.820 1.950 219,000 416,250 1.9007 2.323 2.285 2.448 2.285 2.448 174,426 2.3864 -2.63%
2018-07-24 0 1.900 1.880 1.900 1.790 1.900 397,000 747,390 1.8826 2.386 2.360 2.386 2.247 2.386 316,197 2.3637 1.06%
2018-07-23 0 1.880 1.700 1.890 - - 0 0 - 2.360 2.134 2.373 - - 0 - 0.00%
2018-07-20 0 1.880 1.870 1.880 1.840 1.900 2,780,217 5,149,171 1.8521 2.360 2.348 2.360 2.310 2.386 2,214,351 2.3254 2.17%
2018-07-19 0 1.840 1.840 1.850 1.760 1.850 45,000 82,900 1.8422 2.310 2.310 2.323 2.210 2.323 35,841 2.3130 0.55%
2018-07-18 0 1.830 1.830 1.880 1.830 1.830 22,000 40,260 1.8300 2.298 2.298 2.360 2.298 2.298 17,522 2.2976 -2.14%
2018-07-17 0 1.870 1.800 1.870 1.800 1.870 227,000 412,920 1.8190 2.348 2.260 2.348 2.260 2.348 180,798 2.2839 3.89%
2018-07-16 0 1.800 1.800 1.840 1.750 1.890 49,800 90,540 1.8181 2.260 2.260 2.310 2.197 2.373 39,664 2.2827 0.00%
2018-07-13 0 1.800 1.780 1.800 1.750 1.800 187,000 333,300 1.7824 2.260 2.235 2.260 2.197 2.260 148,939 2.2378 0.56%
2018-07-12 0 1.790 1.780 1.850 1.750 1.800 11,000 19,350 1.7591 2.247 2.235 2.323 2.197 2.260 8,761 2.2086 -0.56%
2018-07-11 0 1.800 1.800 1.890 1.800 1.910 378,282 688,779 1.8208 2.260 2.260 2.373 2.260 2.398 301,289 2.2861 -2.17%
2018-07-10 0 1.840 1.800 1.850 1.800 1.850 161,000 294,720 1.8306 2.310 2.260 2.323 2.260 2.323 128,231 2.2983 -0.54%
2018-07-09 0 1.850 1.810 1.900 1.780 1.850 38,000 69,300 1.8237 2.323 2.273 2.386 2.235 2.323 30,266 2.2897 -1.07%
2018-07-06 0 1.870 1.870 1.900 1.790 1.910 131,312 244,925 1.8652 2.348 2.348 2.386 2.247 2.398 104,586 2.3419 -4.10%
2018-07-05 0 1.950 1.900 1.950 1.880 1.980 2,630,000 5,194,810 1.9752 2.448 2.386 2.448 2.360 2.486 2,094,708 2.4800 -1.02%
2018-07-04 0 1.970 1.830 1.990 1.970 1.970 5,000 9,850 1.9700 2.473 2.298 2.499 2.473 2.473 3,982 2.4734 0.51%
2018-07-03 0 1.960 1.880 1.990 1.960 1.960 30,000 58,800 1.9600 2.461 2.360 2.499 2.461 2.461 23,894 2.4609 -1.51%
2018-06-29 0 1.990 2.000 2.010 1.800 2.000 104,000 201,510 1.9376 2.499 2.511 2.524 2.260 2.511 82,833 2.4327 -0.50%
2018-06-28 0 2.000 1.970 2.000 2.040 2.070 350,000 721,000 2.0600 2.511 2.473 2.511 2.561 2.599 278,763 2.5864 -2.44%
2018-06-27 0 2.050 1.930 2.050 1.860 2.100 3,333,000 6,749,610 2.0251 2.574 2.423 2.574 2.335 2.637 2,654,624 2.5426 2.50%
2018-06-26 0 2.000 1.880 2.030 1.930 2.020 151,000 301,290 1.9953 2.511 2.360 2.549 2.423 2.536 120,266 2.5052 -0.99%
2018-06-25 0 2.020 1.900 2.030 - - 1,000 2,000 2.0000 2.536 2.386 2.549 - - 796 2.5111 -0.49%
2018-06-22 0 2.030 1.900 2.030 - - 0 0 - 2.549 2.386 2.549 - - 0 - 0.00%
2018-06-21 0 2.030 1.930 2.060 1.910 2.070 817,000 1,678,010 2.0539 2.549 2.423 2.586 2.398 2.599 650,713 2.5787 0.50%
2018-06-20 0 2.020 2.050 2.080 1.910 2.080 801,000 1,622,430 2.0255 2.536 2.574 2.612 2.398 2.612 637,970 2.5431 6.32%
2018-06-19 0 1.900 1.900 2.000 1.900 1.990 524,000 1,038,450 1.9818 2.386 2.386 2.511 2.386 2.499 417,349 2.4882 -5.94%
2018-06-15 0 2.020 2.030 2.040 1.980 2.050 644,890 1,291,998 2.0034 2.536 2.549 2.561 2.486 2.574 513,634 2.5154 1.00%
2018-06-14 0 2.000 2.000 2.010 1.980 2.030 179,000 358,600 2.0034 2.511 2.511 2.524 2.486 2.549 142,568 2.5153 -0.99%
2018-06-13 0 2.020 2.020 2.060 2.020 2.060 24,000 48,850 2.0354 2.536 2.536 2.586 2.536 2.586 19,115 2.5556 0.00%
2018-06-12 0 2.020 2.010 2.070 2.000 2.090 69,000 140,520 2.0365 2.536 2.524 2.599 2.511 2.624 54,956 2.5569 -5.16%
2018-06-11 0 2.130 2.010 2.200 - - 0 0 - 2.674 2.524 2.762 - - 0 - 0.00%
2018-06-08 0 2.180 2.180 2.250 2.170 2.250 90,000 197,620 2.1958 2.674 2.674 2.760 2.662 2.760 73,365 2.6937 0.46%
2018-06-07 0 2.170 2.170 2.210 2.160 2.180 89,000 193,680 2.1762 2.662 2.662 2.711 2.650 2.674 72,550 2.6696 -0.46%
2018-06-06 0 2.180 2.170 2.190 2.090 2.180 297,000 642,340 2.1628 2.674 2.662 2.687 2.564 2.674 242,103 2.6532 1.40%
2018-06-05 0 2.150 2.140 2.150 2.140 2.180 96,000 207,340 2.1598 2.638 2.625 2.638 2.625 2.674 78,256 2.6495 0.00%
2018-06-04 0 2.150 2.150 2.170 2.140 2.170 51,000 109,650 2.1500 2.638 2.638 2.662 2.625 2.662 41,573 2.6375 0.47%
2018-06-01 0 2.140 2.110 2.140 2.090 2.140 38,166 80,764 2.1161 2.625 2.588 2.625 2.564 2.625 31,112 2.5960 0.00%
2018-05-31 0 2.140 2.090 2.150 2.090 2.190 3,466,000 7,326,440 2.1138 2.625 2.564 2.638 2.564 2.687 2,825,356 2.5931 2.39%
2018-05-30 0 2.090 2.090 2.110 2.030 2.120 174,000 364,370 2.0941 2.564 2.564 2.588 2.490 2.601 141,838 2.5689 -1.88%
2018-05-29 0 2.130 2.050 2.130 2.030 2.150 480,000 1,001,110 2.0856 2.613 2.515 2.613 2.490 2.638 391,278 2.5586 3.40%
2018-05-28 0 2.060 2.040 2.080 2.000 2.090 212,000 434,270 2.0484 2.527 2.503 2.552 2.453 2.564 172,815 2.5129 -1.44%
2018-05-25 0 2.090 2.070 2.090 2.070 2.170 222,000 465,340 2.0961 2.564 2.539 2.564 2.539 2.662 180,966 2.5714 -1.88%
2018-05-24 0 2.130 2.110 2.180 2.100 2.160 253,000 539,390 2.1320 2.613 2.588 2.674 2.576 2.650 206,236 2.6154 -1.84%
2018-05-23 0 2.170 2.160 2.180 2.160 2.190 103,000 224,260 2.1773 2.662 2.650 2.674 2.650 2.687 83,962 2.6710 -0.91%
2018-05-21 0 2.190 2.190 2.200 2.190 2.210 447,000 987,070 2.2082 2.687 2.687 2.699 2.687 2.711 364,378 2.7089 0.00%
2018-05-18 0 2.190 2.180 2.190 2.170 2.210 196,000 430,800 2.1980 2.687 2.674 2.687 2.662 2.711 159,772 2.6963 -0.45%
2018-05-17 0 2.200 2.180 2.210 2.190 2.230 160,400 352,690 2.1988 2.699 2.674 2.711 2.687 2.736 130,752 2.6974 0.00%
2018-05-16 0 2.200 2.180 2.200 2.160 2.220 135,000 295,550 2.1893 2.699 2.674 2.699 2.650 2.723 110,047 2.6857 1.85%
2018-05-15 0 2.160 2.160 2.190 2.120 2.200 1,110,000 2,387,890 2.1513 2.650 2.650 2.687 2.601 2.699 904,831 2.6390 -0.92%
2018-05-14 0 2.180 2.180 2.200 2.170 2.290 342,000 745,480 2.1798 2.674 2.674 2.699 2.662 2.809 278,786 2.6740 0.46%
2018-05-11 0 2.170 2.140 2.170 2.140 2.320 2,906,000 6,315,880 2.1734 2.662 2.625 2.662 2.625 2.846 2,368,864 2.6662 -2.69%
2018-05-10 0 2.230 2.230 2.250 2.200 2.370 1,349,000 3,094,640 2.2940 2.736 2.736 2.760 2.699 2.907 1,099,655 2.8142 -4.70%
2018-05-09 0 2.340 2.330 2.340 2.340 2.410 1,270,000 2,990,020 2.3543 2.871 2.858 2.871 2.871 2.956 1,035,257 2.8882 -1.68%
2018-05-08 0 2.380 2.360 2.380 2.370 2.430 1,141,000 2,721,140 2.3849 2.920 2.895 2.920 2.907 2.981 930,101 2.9256 -1.65%
2018-05-07 0 2.420 2.400 2.420 2.400 2.450 3,133,000 7,561,700 2.4136 2.969 2.944 2.969 2.944 3.006 2,553,906 2.9608 0.00%
2018-05-04 0 2.420 2.400 2.420 2.390 2.460 3,938,000 9,545,470 2.4239 2.969 2.944 2.969 2.932 3.018 3,210,113 2.9736 0.00%
2018-05-03 0 2.420 2.410 2.440 2.420 2.510 2,565,000 6,256,680 2.4393 2.969 2.956 2.993 2.969 3.079 2,090,894 2.9923 -2.42%
2018-05-02 0 2.480 2.480 2.500 2.480 2.540 3,583,000 8,988,690 2.5087 3.042 3.042 3.067 3.042 3.116 2,920,730 3.0775 -1.59%
2018-04-30 0 2.520 2.510 2.530 2.510 2.580 1,662,000 4,220,030 2.5391 3.091 3.079 3.104 3.079 3.165 1,354,801 3.1149 -1.56%
2018-04-27 0 2.560 2.530 2.570 2.530 2.610 1,236,000 3,185,330 2.5771 3.140 3.104 3.153 3.104 3.202 1,007,542 3.1615 0.79%
2018-04-26 0 2.540 2.530 2.590 2.530 2.610 1,520,000 3,929,850 2.5854 3.116 3.104 3.177 3.104 3.202 1,239,048 3.1717 -2.31%
2018-04-25 0 2.600 2.580 2.600 2.570 2.650 1,014,000 2,640,350 2.6039 3.190 3.165 3.190 3.153 3.251 826,576 3.1943 -2.26%
2018-04-24 0 2.660 2.660 2.690 2.520 2.650 1,030,000 2,635,100 2.5583 3.263 3.263 3.300 3.091 3.251 839,618 3.1385 4.72%
2018-04-23 0 2.540 2.530 2.540 2.520 2.620 1,520,030 3,912,227 2.5738 3.116 3.104 3.116 3.091 3.214 1,239,073 3.1574 -1.55%
2018-04-20 0 2.580 2.580 2.600 2.580 2.630 943,000 2,462,020 2.6108 3.165 3.165 3.190 3.165 3.226 768,699 3.2028 -1.15%
2018-04-19 0 2.610 2.580 2.610 2.580 2.640 2,047,000 5,357,280 2.6171 3.202 3.165 3.202 3.165 3.239 1,668,639 3.2106 0.38%
2018-04-18 0 2.600 2.590 2.600 2.590 2.640 877,200 2,288,972 2.6094 3.190 3.177 3.190 3.177 3.239 715,061 3.2011 0.00%
2018-04-17 0 2.600 2.580 2.610 2.560 2.610 874,000 2,263,510 2.5898 3.190 3.165 3.202 3.140 3.202 712,453 3.1771 0.39%
2018-04-16 0 2.590 2.590 2.620 2.580 2.690 1,050,000 2,763,190 2.6316 3.177 3.177 3.214 3.165 3.300 855,921 3.2283 -1.89%
2018-04-13 0 2.640 2.620 2.650 2.620 2.710 907,000 2,400,680 2.6468 3.239 3.214 3.251 3.214 3.324 739,353 3.2470 0.00%
2018-04-12 0 2.640 2.640 2.650 2.620 2.690 671,000 1,777,590 2.6492 3.239 3.239 3.251 3.214 3.300 546,975 3.2499 -0.75%
2018-04-11 0 2.660 2.640 2.670 2.640 2.710 988,000 2,641,970 2.6741 3.263 3.239 3.275 3.239 3.324 805,381 3.2804 0.38%
2018-04-10 0 2.650 2.650 2.660 2.650 2.710 869,600 2,331,920 2.6816 3.251 3.251 3.263 3.251 3.324 708,866 3.2896 0.00%
2018-04-09 0 2.650 2.650 2.680 2.610 2.680 1,018,000 2,692,410 2.6448 3.251 3.251 3.288 3.202 3.288 829,836 3.2445 0.76%
2018-04-06 0 2.630 2.610 2.640 2.600 2.690 923,000 2,424,330 2.6266 3.226 3.202 3.239 3.190 3.300 752,396 3.2221 0.77%
2018-04-04 0 2.610 2.610 2.630 2.600 2.670 1,087,120 2,849,769 2.6214 3.202 3.202 3.226 3.190 3.275 886,180 3.2158 -0.76%
2018-04-03 0 2.630 2.600 2.630 2.590 2.670 939,000 2,454,280 2.6137 3.226 3.190 3.226 3.177 3.275 765,438 3.2064 1.15%
2018-03-29 0 2.600 2.600 2.610 2.600 2.740 1,781,000 4,734,840 2.6585 3.190 3.190 3.202 3.190 3.361 1,451,806 3.2613 -4.06%
2018-03-28 0 2.710 2.710 2.740 2.710 2.790 1,343,000 3,692,930 2.7498 3.324 3.324 3.361 3.324 3.423 1,094,764 3.3733 -0.73%
2018-03-27 0 2.730 2.720 2.740 2.690 2.750 1,303,000 3,558,900 2.7313 3.349 3.337 3.361 3.300 3.374 1,062,158 3.3506 2.63%
2018-03-26 0 2.660 2.650 2.680 2.560 2.700 2,079,000 5,503,220 2.6471 3.263 3.251 3.288 3.140 3.312 1,694,724 3.2473 1.92%
2018-03-23 0 2.610 2.610 2.620 2.580 2.690 1,794,400 4,683,408 2.6100 3.202 3.202 3.214 3.165 3.300 1,462,729 3.2018 -3.69%
2018-03-22 0 2.710 2.700 2.720 2.700 2.740 1,085,000 2,945,770 2.7150 3.324 3.312 3.337 3.312 3.361 884,452 3.3306 -0.37%
2018-03-21 0 2.720 2.700 2.760 2.700 2.840 1,665,000 4,635,290 2.7840 3.337 3.312 3.386 3.312 3.484 1,357,247 3.4152 -1.09%
2018-03-20 0 2.750 2.750 2.760 2.740 2.790 2,054,000 5,654,010 2.7527 3.374 3.374 3.386 3.361 3.423 1,674,345 3.3768 0.00%
2018-03-19 0 2.750 2.740 2.770 2.650 2.840 3,363,000 9,307,190 2.7675 3.374 3.361 3.398 3.251 3.484 2,741,394 3.3951 4.96%
2018-03-16 0 2.620 2.620 2.640 2.490 2.650 1,916,000 4,895,290 2.5550 3.214 3.214 3.239 3.055 3.251 1,561,853 3.1343 6.50%
2018-03-15 0 2.460 2.440 2.470 2.440 2.520 947,000 2,327,530 2.4578 3.018 2.993 3.030 2.993 3.091 771,960 3.0151 0.00%
2018-03-14 0 2.460 2.460 2.500 2.460 2.500 820,000 2,032,610 2.4788 3.018 3.018 3.067 3.018 3.067 668,434 3.0409 -0.40%
2018-03-13 0 2.470 2.460 2.470 2.470 2.540 843,000 2,098,220 2.4890 3.030 3.018 3.030 3.030 3.116 687,183 3.0534 -0.80%
2018-03-12 0 2.490 2.460 2.500 2.460 2.490 912,000 2,270,820 2.4899 3.055 3.018 3.067 3.018 3.055 743,429 3.0545 2.05%
2018-03-09 0 2.440 2.420 2.460 2.420 2.500 1,168,178 2,862,253 2.4502 2.993 2.969 3.018 2.969 3.067 952,256 3.0058 0.00%
2018-03-08 0 2.440 2.440 2.460 2.440 2.490 840,000 2,071,750 2.4664 2.993 2.993 3.018 2.993 3.055 684,737 3.0256 0.00%
2018-03-07 0 2.440 2.440 2.480 2.440 2.540 965,000 2,388,430 2.4751 2.993 2.993 3.042 2.993 3.116 786,633 3.0363 -2.40%
2018-03-06 0 2.500 2.480 2.500 2.420 2.500 994,000 2,433,830 2.4485 3.067 3.042 3.067 2.969 3.067 810,272 3.0037 3.31%
2018-03-05 0 2.420 2.420 2.460 2.410 2.500 1,075,000 2,620,700 2.4379 2.969 2.969 3.018 2.956 3.067 876,300 2.9906 -1.22%
2018-03-02 0 2.450 2.450 2.460 2.450 2.520 860,000 2,124,340 2.4702 3.006 3.006 3.018 3.006 3.091 701,040 3.0303 -0.81%
2018-03-01 0 2.470 2.470 2.500 2.450 2.550 979,000 2,429,040 2.4811 3.030 3.030 3.067 3.006 3.128 798,045 3.0437 -1.20%
2018-02-28 0 2.500 2.490 2.500 2.480 2.540 1,274,000 3,185,530 2.5004 3.067 3.055 3.067 3.042 3.116 1,038,518 3.0674 -1.57%
2018-02-27 0 2.540 2.540 2.570 2.540 2.630 1,015,600 2,624,618 2.5843 3.116 3.116 3.153 3.116 3.226 827,880 3.1703 -1.93%
2018-02-26 0 2.590 2.590 2.610 2.590 2.640 937,934 2,446,536 2.6084 3.177 3.177 3.202 3.177 3.239 764,569 3.1999 -0.77%
2018-02-23 0 2.610 2.590 2.610 2.570 2.630 932,000 2,416,970 2.5933 3.202 3.177 3.202 3.153 3.226 759,732 3.1813 1.56%
2018-02-22 0 2.570 2.550 2.570 2.550 2.570 922,534 2,368,735 2.5676 3.153 3.128 3.153 3.128 3.153 752,016 3.1498 0.78%
2018-02-21 0 2.550 2.550 2.560 2.550 2.560 585,000 1,497,200 2.5593 3.128 3.128 3.140 3.128 3.140 476,871 3.1396 0.00%
2018-02-20 0 2.550 2.550 2.570 2.550 2.580 1,000,000 2,560,380 2.5604 3.128 3.128 3.153 3.128 3.165 815,163 3.1409 -1.16%
2018-02-15 0 2.580 2.530 2.570 2.520 2.580 886,000 2,275,330 2.5681 3.165 3.104 3.153 3.091 3.165 722,235 3.1504 0.00%
2018-02-14 0 2.580 2.570 2.580 2.510 2.580 834,000 2,126,510 2.5498 3.165 3.153 3.165 3.079 3.165 679,846 3.1279 1.18%
2018-02-13 0 2.550 2.520 2.570 2.520 2.580 884,000 2,246,080 2.5408 3.128 3.091 3.153 3.091 3.165 720,604 3.1169 0.39%
2018-02-12 0 2.540 2.510 2.580 2.510 2.600 863,000 2,185,480 2.5324 3.116 3.079 3.165 3.079 3.190 703,486 3.1066 1.60%
2018-02-09 0 2.500 2.470 2.500 2.450 2.530 965,400 2,400,238 2.4863 3.067 3.030 3.067 3.006 3.104 786,959 3.0500 -0.40%
2018-02-08 0 2.510 2.510 2.530 2.510 2.580 944,000 2,394,410 2.5365 3.079 3.079 3.104 3.079 3.165 769,514 3.1116 -0.79%
2018-02-07 0 2.530 2.520 2.530 2.520 2.620 1,133,400 2,907,322 2.5651 3.104 3.091 3.104 3.091 3.214 923,906 3.1468 0.00%
2018-02-06 0 2.530 2.530 2.580 2.530 2.630 1,190,680 3,042,486 2.5553 3.104 3.104 3.165 3.104 3.226 970,599 3.1346 -4.89%
2018-02-05 0 2.660 2.640 2.660 2.570 2.730 878,400 2,312,910 2.6331 3.263 3.239 3.263 3.153 3.349 716,039 3.2301 0.76%
2018-02-02 0 2.640 2.640 2.650 2.640 2.700 620,000 1,653,760 2.6674 3.239 3.239 3.251 3.239 3.312 505,401 3.2722 -1.49%
2018-02-01 0 2.680 2.680 2.700 2.680 2.720 877,594 2,373,744 2.7048 3.288 3.288 3.312 3.288 3.337 715,382 3.3181 -0.37%
2018-01-31 0 2.690 2.670 2.700 2.670 2.750 1,232,600 3,335,639 2.7062 3.300 3.275 3.312 3.275 3.374 1,004,770 3.3198 -0.74%
2018-01-30 0 2.710 2.700 2.730 2.520 2.750 2,287,840 6,103,862 2.6680 3.324 3.312 3.349 3.091 3.374 1,864,963 3.2729 8.40%
2018-01-29 0 2.500 2.500 2.540 2.480 2.600 1,048,000 2,664,450 2.5424 3.067 3.067 3.116 3.042 3.190 854,291 3.1189 0.81%
2018-01-26 0 2.480 2.470 2.490 2.460 2.500 1,540,000 3,827,800 2.4856 3.042 3.030 3.055 3.018 3.067 1,255,351 3.0492 2.06%
2018-01-25 0 2.430 2.430 2.460 2.390 2.480 1,651,000 4,026,370 2.4387 2.981 2.981 3.018 2.932 3.042 1,345,835 2.9917 0.00%
2018-01-24 0 2.430 2.410 2.450 2.380 2.430 1,137,000 2,738,060 2.4081 2.981 2.956 3.006 2.920 2.981 926,841 2.9542 0.83%
2018-01-23 0 2.410 2.400 2.420 2.400 2.440 1,004,000 2,433,030 2.4233 2.956 2.944 2.969 2.944 2.993 818,424 2.9728 0.00%
2018-01-22 0 2.410 2.410 2.420 2.410 2.500 925,000 2,269,250 2.4532 2.956 2.956 2.969 2.956 3.067 754,026 3.0095 -1.23%
2018-01-19 0 2.440 2.440 2.450 2.410 2.460 1,089,000 2,657,600 2.4404 2.993 2.993 3.006 2.956 3.018 887,713 2.9938 -0.81%
2018-01-18 0 2.460 2.450 2.460 2.430 2.500 945,000 2,319,750 2.4548 3.018 3.006 3.018 2.981 3.067 770,329 3.0114 0.41%
2018-01-17 0 2.450 2.430 2.450 2.440 2.460 868,000 2,132,830 2.4572 3.006 2.981 3.006 2.993 3.018 707,562 3.0143 -0.81%
2018-01-16 0 2.470 2.440 2.470 2.440 2.500 1,079,198 2,673,455 2.4773 3.030 2.993 3.030 2.993 3.067 879,723 3.0390 0.41%
2018-01-15 0 2.460 2.460 2.470 2.460 2.530 936,400 2,339,834 2.4988 3.018 3.018 3.030 3.018 3.104 763,319 3.0653 -2.38%
2018-01-12 0 2.520 2.520 2.540 2.520 2.590 652,000 1,664,840 2.5534 3.091 3.091 3.116 3.091 3.177 531,486 3.1324 -1.95%
2018-01-11 0 2.570 2.570 2.590 2.540 2.590 1,000,000 2,564,030 2.5640 3.153 3.153 3.177 3.116 3.177 815,163 3.1454 1.18%
2018-01-10 0 2.540 2.540 2.560 2.530 2.600 917,000 2,355,160 2.5683 3.116 3.116 3.140 3.104 3.190 747,505 3.1507 -0.78%
2018-01-09 0 2.560 2.560 2.590 2.540 2.590 855,000 2,194,380 2.5665 3.140 3.140 3.177 3.116 3.177 696,965 3.1485 0.79%
2018-01-08 0 2.540 2.560 2.570 2.540 2.610 928,540 2,385,464 2.5690 3.116 3.140 3.153 3.116 3.202 756,912 3.1516 -1.17%
2018-01-05 0 2.570 2.570 2.600 2.570 2.640 935,000 2,455,390 2.6261 3.153 3.153 3.190 3.153 3.239 762,178 3.2215 -3.02%
2018-01-04 0 2.650 2.590 2.650 2.490 2.650 1,140,400 2,887,486 2.5320 3.251 3.177 3.251 3.055 3.251 929,612 3.1061 5.16%
2018-01-03 0 2.520 2.510 2.520 2.520 2.550 1,179,000 2,990,515 2.5365 3.091 3.079 3.091 3.091 3.128 961,077 3.1116 -0.79%
2018-01-02 0 2.540 2.520 2.540 2.520 2.590 980,000 2,494,400 2.5453 3.116 3.091 3.116 3.091 3.177 798,860 3.1224 0.00%
2017-12-29 0 2.540 2.540 2.580 2.490 2.600 921,000 2,358,190 2.5605 3.116 3.116 3.165 3.055 3.190 750,765 3.1410 -0.78%
2017-12-28 0 2.560 2.520 2.560 2.450 2.570 1,137,000 2,885,170 2.5375 3.140 3.091 3.140 3.006 3.153 926,841 3.1129 2.40%
2017-12-27 0 2.500 2.490 2.550 2.480 2.590 1,207,000 3,036,840 2.5160 3.067 3.055 3.128 3.042 3.177 983,902 3.0865 -3.85%
2017-12-22 0 2.600 2.590 2.600 2.540 2.680 1,701,000 4,421,490 2.5993 3.190 3.177 3.190 3.116 3.288 1,386,593 3.1887 -3.35%
2017-12-21 0 2.690 2.680 2.690 2.440 2.690 1,706,000 4,348,640 2.5490 3.300 3.288 3.300 2.993 3.300 1,390,669 3.1270 9.35%
2017-12-20 0 2.460 2.430 2.460 2.350 2.500 862,000 2,082,325 2.4157 3.018 2.981 3.018 2.883 3.067 702,671 2.9634 1.23%
2017-12-19 0 2.430 2.350 2.430 2.250 2.530 3,335,200 7,710,734 2.3119 2.981 2.883 2.981 2.760 3.104 2,718,732 2.8362 6.11%
2017-12-18 0 2.290 2.290 2.300 2.260 2.300 1,536,000 3,502,750 2.2804 2.809 2.809 2.822 2.772 2.822 1,252,091 2.7975 -0.43%
2017-12-15 0 2.300 2.250 2.300 2.240 2.300 1,300,000 2,942,640 2.2636 2.822 2.760 2.822 2.748 2.822 1,059,712 2.7768 1.32%
2017-12-14 0 2.270 2.260 2.290 2.260 2.290 818,000 1,857,730 2.2711 2.785 2.772 2.809 2.772 2.809 666,804 2.7860 -0.44%
2017-12-13 0 2.280 2.270 2.280 2.270 2.290 565,000 1,292,660 2.2879 2.797 2.785 2.797 2.785 2.809 460,567 2.8067 -0.44%
2017-12-12 0 2.290 2.270 2.300 2.230 2.320 1,003,000 2,273,300 2.2665 2.809 2.785 2.822 2.736 2.846 817,609 2.7804 0.00%
2017-12-11 0 2.290 2.280 2.300 2.270 2.330 1,115,000 2,567,550 2.3027 2.809 2.797 2.822 2.785 2.858 908,907 2.8249 -0.43%
2017-12-08 0 2.300 2.300 2.340 2.290 2.340 914,000 2,117,360 2.3166 2.822 2.822 2.871 2.809 2.871 745,059 2.8419 -0.43%
2017-12-07 0 2.310 2.300 2.330 2.300 2.330 835,800 1,941,608 2.3231 2.834 2.822 2.858 2.822 2.858 681,313 2.8498 -0.86%
2017-12-06 0 2.330 2.320 2.330 2.310 2.340 1,009,000 2,344,980 2.3241 2.858 2.846 2.858 2.834 2.871 822,500 2.8510 0.00%
2017-12-05 0 2.330 2.310 2.340 2.300 2.330 954,000 2,213,660 2.3204 2.858 2.834 2.871 2.822 2.858 777,666 2.8465 0.87%
2017-12-04 0 2.310 2.310 2.340 2.310 2.390 962,000 2,252,030 2.3410 2.834 2.834 2.871 2.834 2.932 784,187 2.8718 -2.53%
2017-12-01 0 2.370 2.350 2.380 2.340 2.380 829,000 1,958,300 2.3622 2.907 2.883 2.920 2.871 2.920 675,770 2.8979 0.42%
2017-11-30 0 2.360 2.340 2.400 2.330 2.390 1,147,000 2,705,890 2.3591 2.895 2.871 2.944 2.858 2.932 934,992 2.8940 -1.26%
2017-11-29 0 2.390 2.370 2.390 2.360 2.390 1,117,382 2,655,996 2.3770 2.932 2.907 2.932 2.895 2.932 910,849 2.9160 0.84%
2017-11-28 0 2.370 2.370 2.380 2.340 2.390 784,000 1,862,890 2.3761 2.907 2.907 2.920 2.871 2.932 639,088 2.9149 -0.84%
2017-11-27 0 2.390 2.380 2.390 2.350 2.430 1,041,000 2,473,300 2.3759 2.932 2.920 2.932 2.883 2.981 848,585 2.9146 0.42%
2017-11-24 0 2.380 2.370 2.380 2.360 2.440 986,000 2,360,320 2.3938 2.920 2.907 2.920 2.895 2.993 803,751 2.9366 -2.46%
2017-11-23 0 2.440 2.370 2.440 2.360 2.440 1,095,000 2,625,650 2.3979 2.993 2.907 2.993 2.895 2.993 892,604 2.9416 1.67%
2017-11-22 0 2.400 2.390 2.400 2.360 2.430 1,169,392 2,776,863 2.3746 2.944 2.932 2.944 2.895 2.981 953,245 2.9131 0.42%
2017-11-21 0 2.390 2.370 2.390 2.350 2.420 1,086,000 2,563,290 2.3603 2.932 2.907 2.932 2.883 2.969 885,267 2.8955 0.00%
2017-11-20 0 2.390 2.370 2.390 2.360 2.400 978,000 2,330,900 2.3833 2.932 2.907 2.932 2.895 2.944 797,230 2.9237 -0.83%
2017-11-17 0 2.410 2.390 2.410 2.360 2.440 1,185,000 2,839,490 2.3962 2.956 2.932 2.956 2.895 2.993 965,968 2.9395 2.99%
2017-11-16 0 2.340 2.340 2.350 2.330 2.410 1,551,000 3,640,800 2.3474 2.871 2.871 2.883 2.858 2.956 1,264,318 2.8797 -1.68%
2017-11-15 0 2.380 2.360 2.380 2.340 2.400 1,096,000 2,595,380 2.3680 2.920 2.895 2.920 2.871 2.944 893,419 2.9050 0.85%
2017-11-14 0 2.360 2.340 2.360 2.330 2.390 1,273,000 2,997,310 2.3545 2.895 2.871 2.895 2.858 2.932 1,037,703 2.8884 -1.67%
2017-11-13 0 2.400 2.380 2.400 2.350 2.450 1,081,000 2,581,870 2.3884 2.944 2.920 2.944 2.883 3.006 881,191 2.9300 3.45%
2017-11-10 0 2.320 2.300 2.340 2.290 2.340 1,162,560 2,686,025 2.3104 2.846 2.822 2.871 2.809 2.871 947,676 2.8343 -1.28%
2017-11-09 0 2.350 2.340 2.360 2.330 2.410 1,896,820 4,474,792 2.3591 2.883 2.871 2.895 2.858 2.956 1,546,218 2.8940 -2.08%
2017-11-08 0 2.400 2.400 2.440 2.340 2.600 2,690,960 6,610,804 2.4567 2.944 2.944 2.993 2.871 3.190 2,193,572 3.0137 -6.61%
2017-11-07 0 2.570 2.550 2.640 2.530 2.660 3,160,000 8,138,050 2.5753 3.153 3.128 3.239 3.104 3.263 2,575,916 3.1593 -2.65%
2017-11-06 0 2.640 2.630 2.640 2.630 2.700 981,000 2,598,720 2.6491 3.239 3.226 3.239 3.226 3.312 799,675 3.2497 -1.49%
2017-11-03 0 2.680 2.670 2.680 2.640 2.710 979,000 2,603,370 2.6592 3.288 3.275 3.288 3.239 3.324 798,045 3.2622 0.75%
2017-11-02 0 2.660 2.650 2.660 2.650 2.720 1,035,602 2,775,281 2.6799 3.263 3.251 3.263 3.251 3.337 844,185 3.2875 -1.48%
2017-11-01 0 2.700 2.700 2.710 2.690 2.740 941,000 2,549,150 2.7090 3.312 3.312 3.324 3.300 3.361 767,069 3.3232 -0.37%
2017-10-31 0 2.710 2.700 2.710 2.690 2.750 995,000 2,701,340 2.7149 3.324 3.312 3.324 3.300 3.374 811,087 3.3305 -0.73%
2017-10-30 0 2.730 2.720 2.730 2.710 2.740 985,000 2,685,030 2.7259 3.349 3.337 3.349 3.324 3.361 802,936 3.3440 0.00%
2017-10-27 0 2.730 2.720 2.730 2.710 2.740 1,302,600 3,552,724 2.7274 3.349 3.337 3.349 3.324 3.361 1,061,832 3.3458 -0.36%
2017-10-26 0 2.740 2.730 2.740 2.720 2.750 1,065,000 2,914,670 2.7368 3.361 3.349 3.361 3.337 3.374 868,149 3.3573 0.00%
2017-10-25 0 2.740 2.730 2.750 2.730 2.750 890,080 2,438,425 2.7396 3.361 3.349 3.374 3.349 3.374 725,561 3.3607 0.74%
2017-10-24 0 2.720 2.710 2.720 2.710 2.770 1,234,000 3,375,860 2.7357 3.337 3.324 3.337 3.324 3.398 1,005,911 3.3560 -1.09%
2017-10-23 0 2.750 2.740 2.750 2.720 2.770 944,602 2,587,679 2.7394 3.374 3.361 3.374 3.337 3.398 770,005 3.3606 0.36%
2017-10-20 0 2.740 2.730 2.750 2.720 2.830 1,060,000 2,916,110 2.7510 3.361 3.349 3.374 3.337 3.472 864,073 3.3748 -0.72%
2017-10-19 0 2.760 2.740 2.760 2.740 2.780 1,105,000 3,045,270 2.7559 3.386 3.361 3.386 3.361 3.410 900,755 3.3808 0.36%
2017-10-18 0 2.750 2.750 2.780 2.750 2.830 1,028,800 2,876,978 2.7964 3.374 3.374 3.410 3.374 3.472 838,640 3.4305 -3.17%
2017-10-17 0 2.840 2.820 2.850 2.820 2.870 1,048,600 2,974,385 2.8365 3.484 3.459 3.496 3.459 3.521 854,780 3.4797 -0.70%
2017-10-16 0 2.860 2.830 2.860 2.840 2.880 1,102,000 3,152,130 2.8604 3.508 3.472 3.508 3.484 3.533 898,310 3.5090 0.70%
2017-10-13 0 2.840 2.820 2.840 2.800 2.840 1,334,090 3,761,658 2.8196 3.484 3.459 3.484 3.435 3.484 1,087,501 3.4590 0.35%
2017-10-12 0 2.830 2.820 2.830 2.780 2.830 974,000 2,740,060 2.8132 3.472 3.459 3.472 3.410 3.472 793,969 3.4511 1.07%
2017-10-11 0 2.800 2.780 2.830 2.780 2.820 1,079,000 3,021,940 2.8007 3.435 3.410 3.472 3.410 3.459 879,561 3.4357 -1.06%
2017-10-10 0 2.830 2.800 2.830 2.810 2.860 954,000 2,706,690 2.8372 3.472 3.435 3.472 3.447 3.508 777,666 3.4805 0.00%
2017-10-09 0 2.830 2.830 2.840 2.810 2.860 1,095,000 3,107,640 2.8380 3.472 3.472 3.484 3.447 3.508 892,604 3.4815 0.00%
2017-10-06 0 2.830 2.810 2.830 2.800 2.830 995,000 2,800,630 2.8147 3.472 3.447 3.472 3.435 3.472 811,087 3.4529 0.35%
2017-10-04 0 2.820 2.800 2.820 2.790 2.840 1,100,000 3,092,410 2.8113 3.459 3.435 3.459 3.423 3.484 896,680 3.4487 0.71%
2017-10-03 0 2.800 2.790 2.800 2.750 2.800 941,000 2,616,470 2.7805 3.435 3.423 3.435 3.374 3.435 767,069 3.4110 1.08%
2017-09-29 0 2.770 2.750 2.800 2.660 2.830 1,250,000 3,396,460 2.7172 3.398 3.374 3.435 3.263 3.472 1,018,954 3.3333 2.59%
2017-09-28 0 2.700 2.680 2.710 2.660 2.700 836,000 2,245,080 2.6855 3.312 3.288 3.324 3.263 3.312 681,476 3.2944 0.37%
2017-09-27 0 2.690 2.660 2.700 2.640 2.710 1,217,000 3,250,790 2.6712 3.300 3.263 3.312 3.239 3.324 992,054 3.2768 1.51%
2017-09-26 0 2.650 2.620 2.650 2.610 2.680 1,044,000 2,764,390 2.6479 3.251 3.214 3.251 3.202 3.288 851,030 3.2483 -0.38%
2017-09-25 0 2.660 2.650 2.660 2.630 2.680 1,169,000 3,097,670 2.6498 3.263 3.251 3.263 3.226 3.288 952,926 3.2507 -0.37%
2017-09-22 0 2.670 2.660 2.670 2.630 2.710 1,085,000 2,886,560 2.6604 3.275 3.263 3.275 3.226 3.324 884,452 3.2637 -0.74%
2017-09-21 0 2.690 2.680 2.690 2.640 2.720 964,340 2,584,534 2.6801 3.300 3.288 3.300 3.239 3.337 786,095 3.2878 0.75%
2017-09-20 0 2.670 2.670 2.700 2.660 2.720 1,174,000 3,150,250 2.6833 3.275 3.275 3.312 3.263 3.337 957,002 3.2918 -1.11%
2017-09-19 0 2.700 2.680 2.710 2.680 2.730 1,049,000 2,834,860 2.7024 3.312 3.288 3.324 3.288 3.349 855,106 3.3152 -0.74%
2017-09-18 0 2.720 2.700 2.720 2.680 2.800 1,104,600 3,007,360 2.7226 3.337 3.312 3.337 3.288 3.435 900,429 3.3399 -1.09%
2017-09-15 0 2.750 2.710 2.750 2.680 2.770 1,242,000 3,370,290 2.7136 3.374 3.324 3.374 3.288 3.398 1,012,433 3.3289 2.23%
2017-09-14 0 2.720 2.690 2.730 2.680 2.740 1,612,000 4,359,000 2.7041 3.300 3.264 3.312 3.251 3.324 1,328,698 3.2807 0.00%
2017-09-13 0 2.720 2.700 2.720 2.630 2.720 1,355,000 3,609,130 2.6636 3.300 3.276 3.300 3.191 3.300 1,116,865 3.2315 2.26%
2017-09-12 0 2.660 2.630 2.670 2.630 2.690 1,554,000 4,115,310 2.6482 3.227 3.191 3.239 3.191 3.264 1,280,891 3.2128 -0.75%
2017-09-11 0 2.680 2.660 2.680 2.650 2.700 1,452,000 3,881,000 2.6729 3.251 3.227 3.251 3.215 3.276 1,196,817 3.2428 -0.37%
2017-09-08 0 2.690 2.650 2.690 2.650 2.720 1,515,000 4,068,410 2.6854 3.264 3.215 3.264 3.215 3.300 1,248,745 3.2580 -0.74%
2017-09-07 0 2.710 2.700 2.740 2.620 2.730 2,307,400 6,167,586 2.6730 3.288 3.276 3.324 3.179 3.312 1,901,884 3.2429 2.65%
2017-09-06 0 2.640 2.640 2.660 2.630 2.740 2,087,000 5,603,670 2.6850 3.203 3.203 3.227 3.191 3.324 1,720,219 3.2575 -4.00%
2017-09-05 0 2.750 2.740 2.760 2.720 2.880 2,454,000 6,801,520 2.7716 3.336 3.324 3.348 3.300 3.494 2,022,720 3.3626 -3.85%
2017-09-04 0 2.860 2.860 2.870 2.860 2.970 1,484,000 4,316,050 2.9084 3.470 3.470 3.482 3.470 3.603 1,223,193 3.5285 -4.03%
2017-09-01 0 2.980 2.900 2.980 2.860 2.980 1,534,000 4,445,940 2.8983 3.615 3.518 3.615 3.470 3.615 1,264,406 3.5162 3.47%
2017-08-31 0 2.880 2.880 2.900 2.880 2.940 1,186,000 3,468,090 2.9242 3.494 3.494 3.518 3.494 3.567 977,566 3.5477 -2.37%
2017-08-30 0 2.950 2.910 2.970 2.900 3.040 2,281,720 6,718,741 2.9446 3.579 3.530 3.603 3.518 3.688 1,880,717 3.5724 -3.59%
2017-08-29 0 3.060 3.000 3.060 3.000 3.150 2,252,134 6,858,570 3.0454 3.712 3.640 3.712 3.640 3.822 1,856,331 3.6947 -1.92%
2017-08-28 0 3.120 3.100 3.120 2.890 3.130 2,915,780 8,741,391 2.9980 3.785 3.761 3.785 3.506 3.797 2,403,344 3.6372 9.47%
2017-08-25 0 2.850 2.830 2.850 2.750 2.850 1,296,000 3,621,860 2.7946 3.458 3.433 3.458 3.336 3.458 1,068,234 3.3905 2.52%
2017-08-24 0 2.780 2.750 2.780 2.730 2.780 973,000 2,687,590 2.7622 3.373 3.336 3.373 3.312 3.373 801,999 3.3511 1.83%
2017-08-22 0 2.730 2.700 2.740 2.700 2.740 1,024,000 2,792,210 2.7268 3.312 3.276 3.324 3.276 3.324 844,036 3.3082 -0.73%
2017-08-21 0 2.750 2.730 2.750 2.710 2.770 923,400 2,534,742 2.7450 3.336 3.312 3.336 3.288 3.361 761,116 3.3303 0.00%
2017-08-18 0 2.750 2.730 2.750 2.710 2.750 1,097,000 2,997,800 2.7327 3.336 3.312 3.336 3.288 3.336 904,207 3.3154 0.00%
2017-08-17 0 2.750 2.740 2.750 2.740 2.790 1,228,800 3,386,280 2.7558 3.336 3.324 3.336 3.324 3.385 1,012,844 3.3433 -1.08%
2017-08-16 0 2.780 2.760 2.780 2.750 2.800 1,032,000 2,866,040 2.7772 3.373 3.348 3.373 3.336 3.397 850,630 3.3693 -0.36%
2017-08-15 0 2.790 2.750 2.790 2.750 2.810 1,021,000 2,836,650 2.7783 3.385 3.336 3.385 3.336 3.409 841,564 3.3707 1.45%
2017-08-14 0 2.750 2.730 2.770 2.720 2.780 1,022,000 2,816,080 2.7555 3.336 3.312 3.361 3.300 3.373 842,388 3.3430 0.36%
2017-08-11 0 2.740 2.710 2.740 2.690 2.780 1,489,200 4,086,946 2.7444 3.324 3.288 3.324 3.264 3.373 1,227,479 3.3295 -1.79%
2017-08-10 0 2.790 2.790 2.810 2.770 2.830 1,447,600 4,058,610 2.8037 3.385 3.385 3.409 3.361 3.433 1,193,191 3.4015 -1.41%
2017-08-09 0 2.830 2.820 2.850 2.830 2.860 1,007,000 2,865,480 2.8456 3.433 3.421 3.458 3.433 3.470 830,024 3.4523 -0.70%
2017-08-08 0 2.850 2.840 2.850 2.820 2.870 1,062,000 3,018,320 2.8421 3.458 3.446 3.458 3.421 3.482 875,358 3.4481 -0.35%
2017-08-07 0 2.860 2.850 2.860 2.830 2.900 1,054,600 3,020,300 2.8639 3.470 3.458 3.470 3.433 3.518 869,259 3.4746 -0.69%
2017-08-04 0 2.880 2.860 2.890 2.820 2.880 936,000 2,675,000 2.8579 3.494 3.470 3.506 3.421 3.494 771,502 3.4673 -0.69%
2017-08-03 0 2.900 2.870 2.910 2.850 2.940 1,262,360 3,664,949 2.9033 3.518 3.482 3.530 3.458 3.567 1,040,506 3.5223 -1.69%
2017-08-02 0 2.950 2.940 2.950 2.920 2.980 1,099,000 3,232,480 2.9413 3.579 3.567 3.579 3.543 3.615 905,855 3.5684 0.34%
2017-08-01 0 2.940 2.930 2.940 2.920 2.990 1,348,940 3,964,626 2.9391 3.567 3.555 3.567 3.543 3.628 1,111,870 3.5657 -0.34%
2017-07-31 0 2.950 2.930 2.950 2.900 2.950 1,118,200 3,276,918 2.9305 3.579 3.555 3.579 3.518 3.579 921,681 3.5554 1.72%
2017-07-28 0 2.900 2.890 2.900 2.880 2.950 1,381,600 4,032,394 2.9186 3.518 3.506 3.518 3.494 3.579 1,138,790 3.5409 -0.68%
2017-07-27 0 2.920 2.900 2.930 2.850 2.930 1,678,000 4,831,760 2.8795 3.543 3.518 3.555 3.458 3.555 1,383,099 3.4934 1.39%
2017-07-26 0 2.880 2.850 2.880 2.820 2.920 1,695,390 4,853,563 2.8628 3.494 3.458 3.494 3.421 3.543 1,397,432 3.4732 -2.04%
2017-07-25 0 2.940 2.920 2.940 2.910 3.000 1,319,000 3,888,512 2.9481 3.567 3.543 3.567 3.530 3.640 1,087,191 3.5767 -1.34%
2017-07-24 0 2.980 2.950 2.980 2.950 3.060 2,318,060 6,933,445 2.9911 3.615 3.579 3.615 3.579 3.712 1,910,671 3.6288 1.36%
2017-07-21 0 2.940 2.910 2.940 2.600 2.980 4,817,920 13,644,925 2.8321 3.567 3.530 3.567 3.154 3.615 3,971,191 3.4360 16.67%
2017-07-20 0 2.520 2.490 2.520 2.430 2.520 1,439,000 3,557,820 2.4724 3.057 3.021 3.057 2.948 3.057 1,186,102 2.9996 2.02%
2017-07-19 0 2.470 2.470 2.490 2.470 2.510 1,241,400 3,094,257 2.4926 2.997 2.997 3.021 2.997 3.045 1,023,229 3.0240 -1.98%
2017-07-18 0 2.520 2.480 2.520 2.480 2.520 1,116,620 2,785,125 2.4942 3.057 3.009 3.057 3.009 3.057 920,379 3.0261 0.80%
2017-07-17 0 2.500 2.490 2.520 2.480 2.540 1,472,800 3,692,860 2.5074 3.033 3.021 3.057 3.009 3.082 1,213,962 3.0420 -1.57%
2017-07-14 0 2.540 2.520 2.550 2.500 2.550 1,045,000 2,636,880 2.5233 3.082 3.057 3.094 3.033 3.094 861,346 3.0613 1.20%
2017-07-13 0 2.510 2.490 2.530 2.470 2.560 1,235,000 3,094,180 2.5054 3.045 3.021 3.069 2.997 3.106 1,017,954 3.0396 -0.79%
2017-07-12 0 2.530 2.520 2.530 2.500 2.550 1,397,000 3,527,410 2.5250 3.069 3.057 3.069 3.033 3.094 1,151,483 3.0634 -0.39%
2017-07-11 0 2.540 2.520 2.560 2.480 2.570 1,395,400 3,523,975 2.5254 3.082 3.057 3.106 3.009 3.118 1,150,164 3.0639 1.20%
2017-07-10 0 2.510 2.510 2.530 2.500 2.600 1,424,000 3,618,230 2.5409 3.045 3.045 3.069 3.033 3.154 1,173,738 3.0827 0.80%
2017-07-07 0 2.490 2.430 2.490 2.420 2.500 1,158,000 2,839,450 2.4520 3.021 2.948 3.021 2.936 3.033 954,486 2.9748 2.05%
2017-07-06 0 2.440 2.440 2.450 2.420 2.480 2,139,000 5,253,200 2.4559 2.960 2.960 2.972 2.936 3.009 1,763,080 2.9796 -0.41%
2017-07-05 0 2.450 2.410 2.490 2.420 2.510 1,151,000 2,833,160 2.4615 2.972 2.924 3.021 2.936 3.045 948,717 2.9863 -2.39%
2017-07-04 0 2.510 2.450 2.510 2.410 2.550 979,000 2,408,960 2.4606 3.045 2.972 3.045 2.924 3.094 806,945 2.9853 4.15%
2017-07-03 0 2.410 2.410 2.450 2.410 2.520 1,906,956 4,687,402 2.4581 2.924 2.924 2.972 2.924 3.057 1,571,817 2.9822 -3.60%
2017-06-30 0 2.500 2.500 2.550 2.450 2.580 1,247,000 3,116,140 2.4989 3.033 3.033 3.094 2.972 3.130 1,027,845 3.0317 0.81%
2017-06-29 0 2.480 2.460 2.500 2.400 2.500 1,246,734 3,061,899 2.4559 3.009 2.985 3.033 2.912 3.033 1,027,626 2.9796 3.33%
2017-06-28 0 2.400 2.400 2.460 2.350 2.560 2,537,200 6,269,027 2.4708 2.912 2.912 2.985 2.851 3.106 2,091,298 2.9977 -6.25%
2017-06-27 0 2.560 2.550 2.560 2.540 2.670 1,421,016 3,695,396 2.6005 3.106 3.094 3.106 3.082 3.239 1,171,279 3.1550 -0.39%
2017-06-26 0 2.570 2.540 2.600 2.480 2.750 3,013,400 7,768,803 2.5781 3.118 3.082 3.154 3.009 3.336 2,483,808 3.1278 -6.20%
2017-06-23 0 2.740 2.740 2.820 2.730 2.870 1,335,000 3,720,330 2.7868 3.324 3.324 3.421 3.312 3.482 1,100,379 3.3810 -2.49%
2017-06-22 0 2.810 2.810 2.830 2.800 2.890 1,391,000 3,945,260 2.8363 3.409 3.409 3.433 3.397 3.506 1,146,538 3.4410 -1.40%
2017-06-21 0 2.850 2.850 2.890 2.850 3.010 1,545,100 4,497,196 2.9106 3.458 3.458 3.506 3.458 3.652 1,273,555 3.5312 -4.04%
2017-06-20 0 2.970 2.920 2.970 2.890 2.970 1,201,100 3,516,589 2.9278 3.603 3.543 3.603 3.506 3.603 990,012 3.5521 1.37%
2017-06-19 0 2.930 2.880 2.930 2.850 3.000 4,095,520 11,864,286 2.8969 3.555 3.494 3.555 3.458 3.640 3,375,750 3.5146 1.74%
2017-06-16 0 2.880 2.870 2.880 2.870 2.940 1,300,000 3,772,180 2.9017 3.494 3.482 3.494 3.482 3.567 1,071,531 3.5204 -2.04%
2017-06-15 0 2.940 2.900 2.940 2.880 2.980 1,574,420 4,605,000 2.9249 3.567 3.518 3.567 3.494 3.615 1,297,722 3.5485 1.73%
2017-06-14 0 2.890 2.860 2.900 2.850 2.940 1,228,000 3,536,540 2.8799 3.506 3.470 3.518 3.458 3.567 1,012,184 3.4940 -0.34%
2017-06-13 0 2.900 2.890 2.900 2.880 3.000 1,105,000 3,227,490 2.9208 3.518 3.506 3.518 3.494 3.640 910,801 3.5436 -2.36%
2017-06-12 0 2.970 2.950 3.000 2.940 3.050 1,519,550 4,534,102 2.9838 3.603 3.579 3.640 3.567 3.700 1,252,496 3.6201 -0.34%
2017-06-09 0 2.980 2.980 3.030 2.950 3.050 1,265,000 3,804,370 3.0074 3.615 3.615 3.676 3.579 3.700 1,042,682 3.6486 -0.67%
2017-06-08 0 3.000 2.970 3.000 2.860 3.000 1,665,000 4,888,320 2.9359 3.640 3.603 3.640 3.470 3.640 1,372,383 3.5619 3.09%
2017-06-07 0 2.910 2.910 2.940 2.910 2.990 1,219,000 3,607,010 2.9590 3.530 3.530 3.567 3.530 3.628 1,004,766 3.5899 -3.00%
2017-06-06 0 3.000 2.980 3.010 2.940 3.040 1,363,000 4,067,620 2.9843 3.640 3.615 3.652 3.567 3.688 1,123,459 3.6206 -1.32%
2017-06-05 0 3.040 3.030 3.040 2.710 3.170 4,868,600 14,557,016 2.9900 3.688 3.676 3.688 3.288 3.846 4,012,964 3.6275 15.20%
2017-06-02 0 4.830 4.810 4.840 4.800 5.000 1,962,200 9,599,168 4.8920 3.202 3.188 3.208 3.182 3.314 2,960,264 3.2427 -2.42%
2017-06-01 0 4.950 4.920 4.930 4.930 5.100 2,035,361 10,193,030 5.0080 3.281 3.261 3.268 3.268 3.381 3,070,638 3.3195 0.61%
2017-05-31 0 4.920 4.930 4.950 4.750 4.950 1,747,000 8,450,450 4.8371 3.261 3.268 3.281 3.149 3.281 2,635,604 3.2063 2.93%
2017-05-29 0 4.780 4.750 4.780 4.730 4.780 1,325,000 6,302,170 4.7564 3.168 3.149 3.168 3.135 3.168 1,998,955 3.1527 1.06%
2017-05-26 0 4.730 4.730 4.760 4.710 4.790 1,567,000 7,438,690 4.7471 3.135 3.135 3.155 3.122 3.175 2,364,048 3.1466 -0.21%
2017-05-25 0 4.740 4.730 4.750 4.720 4.750 1,255,000 5,946,030 4.7379 3.142 3.135 3.149 3.129 3.149 1,893,350 3.1405 0.00%
2017-05-24 0 4.740 4.720 4.750 4.700 4.760 1,506,000 7,129,035 4.7338 3.142 3.129 3.149 3.115 3.155 2,272,020 3.1378 -0.21%
2017-05-23 0 4.750 4.730 4.750 4.730 4.760 1,286,000 6,106,950 4.7488 3.149 3.135 3.149 3.135 3.155 1,940,118 3.1477 0.42%
2017-05-22 0 4.730 4.730 4.760 4.730 4.800 1,048,000 4,978,900 4.7509 3.135 3.135 3.155 3.135 3.182 1,581,061 3.1491 -0.63%
2017-05-19 0 4.760 4.730 4.760 4.710 4.790 1,363,000 6,483,140 4.7565 3.155 3.135 3.155 3.122 3.175 2,056,284 3.1528 -0.42%
2017-05-18 0 4.780 4.740 4.780 4.720 4.800 1,476,500 7,033,040 4.7633 3.168 3.142 3.168 3.129 3.182 2,227,515 3.1573 0.84%
2017-05-17 0 4.740 4.690 4.740 4.690 4.750 1,492,990 7,046,763 4.7199 3.142 3.109 3.142 3.109 3.149 2,252,393 3.1286 0.21%
2017-05-16 0 4.730 4.710 4.730 4.670 4.750 1,156,000 5,437,310 4.7036 3.135 3.122 3.135 3.095 3.149 1,743,994 3.1177 0.42%
2017-05-15 0 4.710 4.700 4.710 4.690 4.760 1,036,000 4,889,180 4.7193 3.122 3.115 3.122 3.109 3.155 1,562,957 3.1282 0.00%
2017-05-12 0 4.710 4.690 4.710 4.690 4.740 1,296,000 6,110,160 4.7146 3.122 3.109 3.122 3.109 3.142 1,955,205 3.1251 -0.21%
2017-05-11 0 4.720 4.700 4.720 4.700 4.740 1,091,660 5,153,545 4.7208 3.129 3.115 3.129 3.115 3.142 1,646,928 3.1292 -0.42%
2017-05-10 0 4.740 4.710 4.740 4.690 4.750 1,156,000 5,478,600 4.7393 3.142 3.122 3.142 3.109 3.149 1,743,994 3.1414 0.85%
2017-05-09 0 4.700 4.670 4.700 4.660 4.720 1,143,000 5,350,580 4.6812 3.115 3.095 3.115 3.089 3.129 1,724,382 3.1029 0.21%
2017-05-08 0 4.690 4.670 4.700 4.670 4.740 1,234,000 5,800,010 4.7002 3.109 3.095 3.115 3.095 3.142 1,861,669 3.1155 -0.85%
2017-05-05 0 4.730 4.700 4.750 4.680 4.750 1,172,000 5,529,470 4.7180 3.135 3.115 3.149 3.102 3.149 1,768,133 3.1273 -0.42%
2017-05-04 0 4.750 4.730 4.750 4.700 4.760 1,399,000 6,632,720 4.7410 3.149 3.135 3.149 3.115 3.155 2,110,595 3.1426 0.00%
2017-05-02 0 4.750 4.720 4.750 4.720 4.750 1,193,000 5,653,460 4.7389 3.149 3.129 3.149 3.129 3.149 1,799,814 3.1411 0.21%
2017-04-28 0 4.740 4.710 4.740 4.710 4.750 1,123,000 5,321,300 4.7385 3.142 3.122 3.142 3.122 3.149 1,694,209 3.1409 -0.21%
2017-04-27 0 4.750 4.720 4.750 4.730 4.770 1,128,000 5,353,560 4.7461 3.149 3.129 3.149 3.135 3.162 1,701,752 3.1459 0.00%
2017-04-26 0 4.750 4.710 4.750 4.690 4.780 1,331,000 6,296,600 4.7307 3.149 3.122 3.149 3.109 3.168 2,008,007 3.1357 0.21%
2017-04-25 0 4.740 4.730 4.740 4.630 4.760 1,711,000 8,025,280 4.6904 3.142 3.135 3.142 3.069 3.155 2,581,293 3.1090 0.00%
2017-04-24 0 4.740 4.740 4.800 4.660 4.800 1,307,000 6,204,190 4.7469 3.142 3.142 3.182 3.089 3.182 1,971,800 3.1465 -0.84%
2017-04-21 0 4.780 4.740 4.780 4.730 4.850 1,312,500 6,306,870 4.8052 3.168 3.142 3.168 3.135 3.215 1,980,097 3.1851 -0.83%
2017-04-20 0 4.820 4.820 4.830 4.740 4.860 704,000 3,376,720 4.7965 3.195 3.195 3.202 3.142 3.221 1,062,087 3.1793 0.21%
2017-04-19 0 4.810 4.800 4.810 4.800 4.840 1,714,520 8,264,145 4.8201 3.188 3.182 3.188 3.182 3.208 2,586,603 3.1950 0.21%
2017-04-18 0 4.800 4.790 4.820 4.780 4.850 1,641,000 7,915,540 4.8236 3.182 3.175 3.195 3.168 3.215 2,475,687 3.1973 -0.21%
2017-04-13 0 4.810 4.800 4.810 4.780 4.840 1,419,000 6,822,370 4.8079 3.188 3.182 3.188 3.168 3.208 2,140,768 3.1869 -0.41%
2017-04-12 0 4.830 4.800 4.830 4.790 4.830 1,699,000 8,192,730 4.8221 3.202 3.182 3.202 3.175 3.202 2,563,189 3.1963 0.42%
2017-04-11 0 4.810 4.810 4.840 4.810 4.900 2,134,000 10,379,000 4.8636 3.188 3.188 3.208 3.188 3.248 3,219,450 3.2238 -1.84%
2017-04-10 0 4.900 4.860 4.900 4.820 4.900 1,824,200 8,883,762 4.8699 3.248 3.221 3.248 3.195 3.248 2,752,071 3.2280 1.24%
2017-04-07 0 4.840 4.840 4.870 4.730 4.860 2,071,000 9,986,075 4.8219 3.208 3.208 3.228 3.135 3.221 3,124,405 3.1962 1.04%
2017-04-06 0 4.790 4.750 4.790 4.730 4.970 2,448,600 11,889,898 4.8558 3.175 3.149 3.175 3.135 3.294 3,694,070 3.2186 -2.84%
2017-04-05 0 4.930 4.930 4.950 4.890 5.000 2,723,200 13,448,716 4.9386 3.268 3.268 3.281 3.241 3.314 4,108,344 3.2735 0.00%
2017-04-03 0 4.930 4.930 4.940 4.770 4.940 3,880,000 18,954,590 4.8852 3.268 3.268 3.274 3.162 3.274 5,853,545 3.2381 3.35%
2017-03-31 0 4.770 4.770 4.810 4.270 4.850 5,424,630 25,357,058 4.6744 3.162 3.162 3.188 2.830 3.215 8,183,844 3.0984 12.24%
2017-03-30 0 4.250 4.220 4.250 4.200 4.250 1,823,000 7,696,150 4.2217 2.817 2.797 2.817 2.784 2.817 2,750,261 2.7983 0.24%
2017-03-29 0 4.240 4.210 4.240 4.200 4.270 2,011,000 8,504,820 4.2291 2.810 2.791 2.810 2.784 2.830 3,033,886 2.8033 0.00%
2017-03-28 0 4.240 4.230 4.240 4.200 4.300 1,865,440 7,950,560 4.2620 2.810 2.804 2.810 2.784 2.850 2,814,288 2.8251 0.95%
2017-03-27 0 4.200 4.200 4.230 4.200 4.260 2,035,000 8,600,080 4.2261 2.784 2.784 2.804 2.784 2.824 3,070,094 2.8012 -1.18%
2017-03-24 0 4.250 4.230 4.250 4.230 4.290 1,573,500 6,688,410 4.2507 2.817 2.804 2.817 2.804 2.844 2,373,854 2.8175 -0.93%
2017-03-23 0 4.290 4.240 4.290 4.230 4.290 1,960,000 8,360,790 4.2657 2.844 2.810 2.844 2.804 2.844 2,956,945 2.8275 1.42%
2017-03-22 0 4.230 4.180 4.230 4.180 4.250 1,489,090 6,276,412 4.2149 2.804 2.771 2.804 2.771 2.817 2,246,509 2.7939 0.00%
2017-03-21 0 4.230 4.200 4.230 4.170 4.260 2,465,100 10,376,646 4.2094 2.804 2.784 2.804 2.764 2.824 3,718,962 2.7902 -0.24%
2017-03-20 0 4.240 4.230 4.240 4.190 4.380 2,622,000 11,126,720 4.2436 2.810 2.804 2.810 2.777 2.903 3,955,669 2.8129 1.44%
2017-03-17 0 4.180 4.120 4.180 4.080 4.300 1,911,400 8,048,162 4.2106 2.771 2.731 2.771 2.704 2.850 2,883,625 2.7910 -2.34%
2017-03-16 0 4.280 4.270 4.280 4.250 4.350 1,673,000 7,183,590 4.2938 2.837 2.830 2.837 2.817 2.883 2,523,964 2.8462 0.71%
2017-03-15 0 4.250 4.210 4.260 4.200 4.300 1,386,550 5,904,008 4.2581 2.817 2.791 2.824 2.784 2.850 2,091,813 2.8224 0.24%
2017-03-14 0 4.240 4.210 4.240 4.160 4.240 1,692,000 7,108,290 4.2011 2.810 2.791 2.810 2.757 2.810 2,552,628 2.7847 1.44%
2017-03-13 0 4.180 4.130 4.200 4.130 4.250 1,795,000 7,518,780 4.1887 2.771 2.738 2.784 2.738 2.817 2,708,019 2.7765 -0.95%
2017-03-10 0 4.220 4.200 4.220 4.200 4.270 1,750,000 7,415,600 4.2375 2.797 2.784 2.797 2.784 2.830 2,640,130 2.8088 -0.24%
2017-03-09 0 4.230 4.210 4.260 4.080 4.270 2,395,900 10,063,557 4.2003 2.804 2.791 2.824 2.704 2.830 3,614,564 2.7842 3.17%
2017-03-08 0 4.100 4.050 4.100 4.020 4.150 2,123,100 8,611,492 4.0561 2.718 2.685 2.718 2.665 2.751 3,203,006 2.6886 0.99%
2017-03-07 0 4.060 4.050 4.100 3.930 4.490 2,847,000 12,084,730 4.2447 2.691 2.685 2.718 2.605 2.976 4,295,114 2.8136 -6.67%
2017-03-06 0 4.350 4.340 4.350 3.920 4.350 3,939,040 16,439,537 4.1735 2.883 2.877 2.883 2.598 2.883 5,942,616 2.7664 10.13%
2017-03-03 0 3.950 3.940 3.950 3.780 3.950 2,388,280 9,249,736 3.8730 2.618 2.612 2.618 2.506 2.618 3,603,068 2.5672 2.60%
2017-03-02 0 3.850 3.780 3.850 3.790 3.850 2,128,690 8,151,795 3.8295 2.552 2.506 2.552 2.512 2.552 3,211,439 2.5384 0.00%
2017-03-01 0 3.850 3.840 3.850 3.800 3.860 1,907,000 7,280,640 3.8179 2.552 2.545 2.552 2.519 2.559 2,876,987 2.5306 -0.26%
2017-02-28 0 3.860 3.830 3.880 3.800 3.880 1,900,470 7,319,946 3.8517 2.559 2.539 2.572 2.519 2.572 2,867,136 2.5531 0.26%
2017-02-27 0 3.850 3.830 3.870 3.790 3.930 2,811,100 10,889,576 3.8738 2.552 2.539 2.565 2.512 2.605 4,240,954 2.5677 1.32%
2017-02-24 0 3.800 3.780 3.800 3.530 3.800 3,161,980 11,792,463 3.7295 2.519 2.506 2.519 2.340 2.519 4,770,307 2.4721 6.74%
2017-02-23 0 3.560 3.500 3.590 3.250 3.600 3,442,270 11,817,770 3.4331 2.360 2.320 2.380 2.154 2.386 5,193,166 2.2756 9.54%
2017-02-22 0 3.250 3.250 3.270 3.120 3.250 1,902,000 6,068,000 3.1903 2.154 2.154 2.168 2.068 2.154 2,869,444 2.1147 3.50%
2017-02-21 0 3.140 3.140 3.150 3.130 3.270 2,070,260 6,587,090 3.1818 2.081 2.081 2.088 2.075 2.168 3,123,289 2.1090 -0.95%
2017-02-20 0 3.170 3.170 3.190 3.060 3.200 1,589,150 5,029,561 3.1649 2.101 2.101 2.114 2.028 2.121 2,397,464 2.0979 2.59%
2017-02-17 0 3.090 3.090 3.100 2.970 3.100 2,242,310 6,810,850 3.0374 2.048 2.048 2.055 1.969 2.055 3,382,851 2.0133 3.34%
2017-02-16 0 2.990 2.970 2.980 2.890 2.990 1,656,000 4,865,410 2.9380 1.982 1.969 1.975 1.916 1.982 2,498,317 1.9475 3.82%
2017-02-15 0 2.880 2.880 2.920 2.840 2.960 2,234,150 6,449,162 2.8866 1.909 1.909 1.936 1.882 1.962 3,370,541 1.9134 1.05%
2017-02-14 0 2.850 2.830 2.850 2.730 2.870 1,269,000 3,520,810 2.7745 1.889 1.876 1.889 1.810 1.902 1,914,471 1.8391 4.01%
2017-02-13 0 2.740 2.720 2.740 2.710 2.740 1,312,000 3,568,220 2.7197 1.816 1.803 1.816 1.796 1.816 1,979,343 1.8027 1.48%
2017-02-10 0 2.700 2.700 2.730 2.700 2.730 1,166,000 3,169,700 2.7184 1.790 1.790 1.810 1.790 1.810 1,759,081 1.8019 -1.10%
2017-02-09 0 2.730 2.710 2.730 2.700 2.730 1,019,000 2,773,780 2.7221 1.810 1.796 1.810 1.790 1.810 1,537,310 1.8043 0.74%
2017-02-08 0 2.710 2.710 2.720 2.710 2.750 1,521,000 4,150,290 2.7287 1.796 1.796 1.803 1.796 1.823 2,294,650 1.8087 -0.73%
2017-02-07 0 2.730 2.740 2.750 2.710 2.740 1,231,000 3,355,760 2.7260 1.810 1.816 1.823 1.796 1.816 1,857,143 1.8069 0.37%
2017-02-06 0 2.720 2.710 2.730 2.710 2.720 1,359,000 3,686,620 2.7127 1.803 1.796 1.810 1.796 1.803 2,050,249 1.7981 0.74%
2017-02-03 0 2.700 2.690 2.700 2.690 2.730 1,376,000 3,732,380 2.7125 1.790 1.783 1.790 1.783 1.810 2,075,896 1.7980 -0.74%
2017-02-02 0 2.720 2.700 2.740 2.710 2.740 1,133,000 3,089,950 2.7272 1.803 1.790 1.816 1.796 1.816 1,709,296 1.8077 0.00%
2017-02-01 0 2.720 2.700 2.740 2.700 2.760 1,232,000 3,363,100 2.7298 1.803 1.790 1.816 1.790 1.829 1,858,651 1.8094 -0.73%
2017-01-27 0 2.740 2.690 2.740 2.700 2.740 886,100 2,410,366 2.7202 1.816 1.783 1.816 1.790 1.816 1,336,811 1.8031 0.37%
2017-01-26 0 2.730 2.710 2.730 2.720 2.760 1,089,000 2,973,980 2.7309 1.810 1.796 1.810 1.803 1.829 1,642,915 1.8102 0.00%
2017-01-25 0 2.730 2.710 2.730 2.710 2.760 1,438,000 3,922,130 2.7275 1.810 1.796 1.810 1.796 1.829 2,169,432 1.8079 0.00%
2017-01-24 0 2.730 2.700 2.730 2.690 2.780 1,202,000 3,288,010 2.7354 1.810 1.790 1.810 1.783 1.843 1,813,392 1.8132 0.00%
2017-01-23 0 2.730 2.700 2.730 2.680 2.730 1,077,000 2,928,310 2.7190 1.810 1.790 1.810 1.776 1.810 1,624,811 1.8022 0.37%
2017-01-20 0 2.720 2.710 2.720 2.690 2.720 1,508,000 4,086,090 2.7096 1.803 1.796 1.803 1.783 1.803 2,275,038 1.7961 0.00%
2017-01-19 0 2.720 2.700 2.720 2.700 2.740 1,076,000 2,932,090 2.7250 1.803 1.790 1.803 1.790 1.816 1,623,303 1.8062 -0.73%
2017-01-18 0 2.740 2.710 2.740 2.720 2.740 1,210,000 3,310,880 2.7363 1.816 1.796 1.816 1.803 1.816 1,825,461 1.8137 0.00%
2017-01-17 0 2.740 2.710 2.750 2.710 2.770 1,095,000 3,010,840 2.7496 1.816 1.796 1.823 1.796 1.836 1,651,967 1.8226 -0.36%
2017-01-16 0 2.750 2.710 2.750 2.690 2.760 1,411,000 3,859,390 2.7352 1.823 1.796 1.823 1.783 1.829 2,128,699 1.8130 1.85%
2017-01-13 0 2.700 2.690 2.720 2.700 2.740 1,072,000 2,921,240 2.7250 1.790 1.783 1.803 1.790 1.816 1,617,268 1.8063 -0.74%
2017-01-12 0 2.720 2.680 2.720 2.660 2.720 1,248,000 3,358,010 2.6907 1.803 1.776 1.803 1.763 1.803 1,882,790 1.7835 1.12%
2017-01-11 0 2.690 2.690 2.740 2.690 2.750 716,000 1,936,020 2.7039 1.783 1.783 1.816 1.783 1.823 1,080,190 1.7923 -0.74%
2017-01-10 0 2.710 2.690 2.710 2.690 2.740 1,512,000 4,105,110 2.7150 1.796 1.783 1.796 1.783 1.816 2,281,072 1.7996 0.37%
2017-01-09 0 2.700 2.700 2.720 2.700 2.750 1,291,000 3,521,770 2.7279 1.790 1.790 1.803 1.790 1.823 1,947,662 1.8082 -1.10%
2017-01-06 0 2.730 2.700 2.730 2.700 2.760 1,189,000 3,269,350 2.7497 1.810 1.790 1.810 1.790 1.829 1,793,780 1.8226 -1.09%
2017-01-05 0 2.760 2.710 2.760 2.730 2.770 1,059,000 2,917,920 2.7554 1.829 1.796 1.829 1.810 1.836 1,597,656 1.8264 -0.36%
2017-01-04 0 2.770 2.730 2.770 2.700 2.770 1,095,300 3,005,358 2.7439 1.836 1.810 1.836 1.790 1.836 1,652,420 1.8188 0.73%
2017-01-03 0 2.750 2.710 2.750 2.730 2.790 1,528,860 4,207,221 2.7519 1.823 1.796 1.823 1.810 1.849 2,306,508 1.8241 -1.08%
2016-12-30 0 2.780 2.730 2.800 2.740 2.800 1,138,000 3,131,440 2.7517 1.843 1.810 1.856 1.816 1.856 1,716,839 1.8240 1.09%
2016-12-29 0 2.750 2.720 2.760 2.720 2.760 1,039,000 2,859,050 2.7517 1.823 1.803 1.829 1.803 1.829 1,567,483 1.8240 -0.72%
2016-12-28 0 2.770 2.710 2.770 2.710 2.780 1,107,000 3,056,840 2.7614 1.836 1.796 1.836 1.796 1.843 1,670,071 1.8304 1.09%
2016-12-23 0 2.740 2.710 2.750 2.720 2.750 1,174,000 3,208,940 2.7333 1.816 1.796 1.823 1.803 1.823 1,771,150 1.8118 0.00%
2016-12-22 0 2.740 2.720 2.740 2.720 2.780 1,121,000 3,084,610 2.7517 1.816 1.803 1.816 1.803 1.843 1,691,192 1.8239 -1.08%
2016-12-21 0 2.770 2.720 2.770 2.720 2.780 1,066,830 2,950,488 2.7657 1.836 1.803 1.836 1.803 1.843 1,609,468 1.8332 0.73%
2016-12-20 0 2.750 2.710 2.750 2.720 2.770 1,078,000 2,958,050 2.7440 1.823 1.796 1.823 1.803 1.836 1,626,320 1.8189 -0.36%
2016-12-19 0 2.760 2.720 2.760 2.700 2.800 1,195,000 3,273,310 2.7392 1.829 1.803 1.829 1.790 1.856 1,802,832 1.8156 1.47%
2016-12-16 0 2.720 2.720 2.750 2.710 2.780 1,186,000 3,259,170 2.7480 1.803 1.803 1.823 1.796 1.843 1,789,254 1.8215 -1.81%
2016-12-15 0 2.770 2.720 2.800 2.720 2.800 1,184,000 3,265,370 2.7579 1.836 1.803 1.856 1.803 1.856 1,786,236 1.8281 -1.07%
2016-12-14 0 2.800 2.720 2.800 2.720 2.800 1,132,000 3,115,240 2.7520 1.856 1.803 1.856 1.803 1.856 1,707,787 1.8241 3.70%
2016-12-13 0 2.700 2.700 2.740 2.690 2.780 1,238,000 3,385,280 2.7345 1.790 1.790 1.816 1.783 1.843 1,867,703 1.8125 -0.37%
2016-12-12 0 2.710 2.690 2.720 2.690 2.730 1,354,000 3,670,030 2.7105 1.796 1.783 1.803 1.783 1.810 2,042,706 1.7967 -0.73%
2016-12-09 0 2.730 2.700 2.730 2.700 2.750 1,189,000 3,234,290 2.7202 1.810 1.790 1.810 1.790 1.823 1,793,780 1.8031 0.37%
2016-12-08 0 2.720 2.710 2.740 2.700 2.760 1,212,000 3,302,840 2.7251 1.803 1.796 1.816 1.790 1.829 1,828,479 1.8063 -1.09%
2016-12-07 0 2.750 2.720 2.750 2.720 2.770 1,125,000 3,095,600 2.7516 1.823 1.803 1.823 1.803 1.836 1,697,226 1.8239 0.00%
2016-12-06 0 2.750 2.720 2.750 2.690 2.760 1,688,000 4,617,760 2.7356 1.823 1.803 1.823 1.783 1.829 2,546,594 1.8133 1.48%
2016-12-05 0 2.710 2.700 2.720 2.680 2.770 1,393,000 3,788,730 2.7198 1.796 1.790 1.803 1.776 1.836 2,101,543 1.8028 -1.45%
2016-12-02 0 2.750 2.710 2.730 2.730 2.780 1,145,000 3,153,260 2.7539 1.823 1.796 1.810 1.810 1.843 1,727,399 1.8254 0.73%
2016-12-01 0 2.730 2.730 2.760 2.730 2.790 1,213,000 3,355,100 2.7660 1.810 1.810 1.829 1.810 1.849 1,829,987 1.8334 -1.09%
2016-11-30 0 2.760 2.740 2.760 2.760 2.800 1,159,220 3,226,216 2.7831 1.829 1.816 1.829 1.829 1.856 1,748,852 1.8448 -0.72%
2016-11-29 0 2.780 2.750 2.780 2.730 2.800 1,176,000 3,273,440 2.7835 1.843 1.823 1.843 1.810 1.856 1,774,167 1.8451 -0.36%
2016-11-28 0 2.790 2.750 2.790 2.750 2.800 1,127,000 3,133,380 2.7803 1.849 1.823 1.849 1.823 1.856 1,700,244 1.8429 1.45%
2016-11-25 0 2.750 2.740 2.750 2.740 2.790 1,089,000 3,021,880 2.7749 1.823 1.816 1.823 1.816 1.849 1,642,915 1.8393 -1.08%
2016-11-24 0 2.780 2.760 2.780 2.760 2.800 1,066,000 2,970,500 2.7866 1.843 1.829 1.843 1.829 1.856 1,608,216 1.8471 -0.36%
2016-11-23 0 2.790 2.750 2.790 2.740 2.800 1,424,000 3,956,990 2.7788 1.849 1.823 1.849 1.816 1.856 2,148,311 1.8419 0.72%
2016-11-22 0 2.770 2.730 2.770 2.740 2.790 1,025,000 2,841,820 2.7725 1.836 1.810 1.836 1.816 1.849 1,546,362 1.8377 -0.36%
2016-11-21 0 2.780 2.730 2.780 2.750 2.800 1,074,000 2,985,300 2.7796 1.843 1.810 1.843 1.823 1.856 1,620,285 1.8425 1.46%
2016-11-18 0 2.740 2.730 2.790 2.740 2.780 1,013,000 2,797,720 2.7618 1.816 1.810 1.849 1.816 1.843 1,528,258 1.8307 -1.79%
2016-11-17 0 2.790 2.730 2.800 2.730 2.790 1,156,000 3,209,050 2.7760 1.849 1.810 1.856 1.810 1.849 1,743,994 1.8401 0.72%
2016-11-16 0 2.770 2.730 2.800 2.700 2.830 1,244,200 3,457,510 2.7789 1.836 1.810 1.856 1.790 1.876 1,877,057 1.8420 -0.72%
2016-11-15 0 2.790 2.740 2.800 2.750 2.790 1,056,000 2,928,170 2.7729 1.849 1.816 1.856 1.823 1.849 1,593,130 1.8380 1.09%
2016-11-14 0 2.760 2.760 2.800 2.720 2.800 1,777,000 4,922,910 2.7703 1.829 1.829 1.856 1.803 1.856 2,680,863 1.8363 0.00%
2016-11-11 0 2.760 2.720 2.780 2.730 2.790 1,132,000 3,110,690 2.7480 1.829 1.803 1.843 1.810 1.849 1,707,787 1.8215 0.36%
2016-11-10 0 2.750 2.700 2.760 2.680 2.850 1,475,000 4,063,310 2.7548 1.823 1.790 1.829 1.776 1.889 2,225,252 1.8260 0.73%
2016-11-09 0 2.730 2.700 2.730 2.700 2.790 1,318,000 3,603,000 2.7337 1.810 1.790 1.810 1.790 1.849 1,988,395 1.8120 -0.73%
2016-11-08 0 2.750 2.740 2.760 2.750 2.800 1,156,000 3,213,200 2.7796 1.823 1.816 1.829 1.823 1.856 1,743,994 1.8424 0.00%
2016-11-07 0 2.750 2.740 2.780 2.700 2.800 1,198,630 3,299,232 2.7525 1.823 1.816 1.843 1.790 1.856 1,808,308 1.8245 0.00%
2016-11-04 0 2.750 2.750 2.770 2.720 2.800 1,080,000 2,985,190 2.7641 1.823 1.823 1.836 1.803 1.856 1,629,337 1.8321 0.36%
2016-11-03 0 2.740 2.730 2.770 2.720 2.780 1,113,000 3,061,030 2.7503 1.816 1.810 1.836 1.803 1.843 1,679,123 1.8230 -0.36%
2016-11-02 0 2.750 2.750 2.780 2.750 2.800 1,152,000 3,186,820 2.7663 1.823 1.823 1.843 1.823 1.856 1,737,960 1.8337 -1.43%
2016-11-01 0 2.790 2.770 2.790 2.780 2.840 702,000 1,969,590 2.8057 1.849 1.836 1.849 1.843 1.882 1,059,069 1.8597 -1.06%
2016-10-31 0 2.820 2.790 2.820 2.750 2.820 1,008,220 2,804,073 2.7812 1.869 1.849 1.869 1.823 1.869 1,521,047 1.8435 2.92%
2016-10-28 0 2.740 2.740 2.840 2.700 2.830 1,086,700 2,978,145 2.7405 1.816 1.816 1.882 1.790 1.876 1,639,445 1.8166 -0.72%
2016-10-27 0 2.760 2.760 2.790 2.760 2.820 746,000 2,076,380 2.7834 1.829 1.829 1.849 1.829 1.869 1,125,450 1.8449 -2.47%
2016-10-26 0 2.830 2.810 2.840 2.820 2.850 1,034,000 2,925,470 2.8293 1.876 1.863 1.882 1.869 1.889 1,559,940 1.8754 -0.70%
2016-10-25 0 2.850 2.840 2.860 2.830 2.870 6,532,000 18,619,100 2.8504 1.889 1.882 1.896 1.876 1.902 9,854,473 1.8894 -0.35%
2016-10-24 0 2.860 2.830 2.860 2.800 2.860 1,646,880 4,657,448 2.8280 1.896 1.876 1.896 1.856 1.896 2,484,558 1.8746 1.42%
2016-10-20 0 2.820 2.810 2.820 2.780 2.840 1,373,000 3,863,130 2.8136 1.869 1.863 1.869 1.843 1.882 2,071,370 1.8650 2.17%
2016-10-19 0 2.760 2.760 2.800 2.760 2.820 1,090,000 3,043,450 2.7922 1.829 1.829 1.856 1.829 1.869 1,644,424 1.8508 -2.13%
2016-10-18 0 2.820 2.820 2.850 2.750 2.840 3,816,000 10,585,750 2.7740 1.869 1.869 1.889 1.823 1.882 5,756,992 1.8388 2.92%
2016-10-17 0 2.740 2.740 2.780 2.730 2.780 964,500 2,660,110 2.7580 1.816 1.816 1.843 1.810 1.843 1,455,089 1.8281 -1.08%
2016-10-14 0 2.770 2.770 2.790 2.580 2.770 1,549,000 4,178,050 2.6973 1.836 1.836 1.849 1.710 1.836 2,336,892 1.7879 0.36%
2016-10-13 0 2.760 2.700 2.760 2.660 2.790 739,000 2,034,670 2.7533 1.829 1.790 1.829 1.763 1.849 1,114,889 1.8250 -1.43%
2016-10-12 0 2.800 2.790 2.800 2.770 2.810 1,246,000 3,483,950 2.7961 1.856 1.849 1.856 1.836 1.863 1,879,772 1.8534 -0.36%
2016-10-11 0 2.810 2.810 2.820 2.810 2.850 1,063,000 3,010,470 2.8321 1.863 1.863 1.869 1.863 1.889 1,603,690 1.8772 -1.40%
2016-10-07 0 2.850 2.840 2.850 2.850 2.890 642,110 1,842,968 2.8702 1.889 1.882 1.889 1.889 1.916 968,716 1.9025 -0.70%
2016-10-06 0 2.870 2.860 2.870 2.840 2.900 813,210 2,334,202 2.8704 1.902 1.896 1.902 1.882 1.922 1,226,846 1.9026 0.00%
2016-10-05 0 2.870 2.850 2.870 2.850 2.890 1,056,230 3,035,936 2.8743 1.902 1.889 1.902 1.889 1.916 1,593,477 1.9052 -0.35%
2016-10-04 0 2.880 2.850 2.880 2.850 2.890 1,046,100 3,006,902 2.8744 1.909 1.889 1.909 1.889 1.916 1,578,194 1.9053 0.70%
2016-10-03 0 2.860 2.860 2.870 2.860 2.900 1,094,400 3,153,700 2.8817 1.896 1.896 1.902 1.896 1.922 1,651,062 1.9101 0.70%
2016-09-30 0 2.840 2.840 2.860 2.840 2.960 1,022,900 2,958,927 2.8927 1.882 1.882 1.896 1.882 1.962 1,543,194 1.9174 -2.41%
2016-09-29 0 2.910 2.900 2.910 2.890 2.910 1,161,000 3,358,260 2.8926 1.929 1.922 1.929 1.916 1.929 1,751,538 1.9173 0.69%
2016-09-28 0 2.890 2.870 2.900 2.860 2.900 1,334,000 3,849,410 2.8856 1.916 1.902 1.922 1.896 1.922 2,012,533 1.9127 0.00%
2016-09-27 0 2.890 2.860 2.890 2.850 2.890 1,143,840 3,287,235 2.8739 1.916 1.896 1.916 1.889 1.916 1,725,649 1.9049 0.00%
2016-09-26 0 2.890 2.860 2.890 2.850 2.910 1,248,060 3,617,594 2.8986 1.916 1.896 1.916 1.889 1.929 1,882,880 1.9213 0.00%
2016-09-23 0 2.890 2.890 2.930 2.830 2.930 2,310,000 6,619,220 2.8655 1.916 1.916 1.942 1.876 1.942 3,484,971 1.8994 0.35%
2016-09-22 0 2.880 2.880 2.910 2.880 2.940 1,388,000 4,044,330 2.9138 1.909 1.909 1.929 1.909 1.949 2,094,000 1.9314 -1.71%
2016-09-21 0 2.930 2.910 2.940 2.910 2.940 2,016,000 5,906,270 2.9297 1.942 1.929 1.949 1.929 1.949 3,041,430 1.9419 0.34%
2016-09-20 0 2.920 2.910 2.940 2.910 2.940 6,107,000 17,887,750 2.9291 1.936 1.929 1.949 1.929 1.949 9,213,299 1.9415 -0.34%
2016-09-19 0 2.930 2.900 2.940 2.900 2.960 2,099,870 6,142,239 2.9251 1.942 1.922 1.949 1.922 1.962 3,167,960 1.9389 -0.34%
2016-09-15 0 2.940 2.930 2.950 2.900 2.940 2,060,300 6,025,418 2.9245 1.949 1.942 1.955 1.922 1.949 3,108,263 1.9385 2.08%
2016-09-14 0 2.930 2.930 2.940 2.900 2.930 3,541,000 10,354,590 2.9242 1.909 1.909 1.916 1.889 1.909 5,434,859 1.9052 0.00%
2016-09-13 0 2.930 2.900 2.930 2.890 2.960 1,647,000 4,836,290 2.9364 1.909 1.889 1.909 1.883 1.929 2,527,877 1.9132 -0.68%
2016-09-12 0 2.950 2.930 2.950 2.920 2.960 2,062,000 6,071,300 2.9444 1.922 1.909 1.922 1.902 1.929 3,164,835 1.9184 -0.34%
2016-09-09 0 2.960 2.940 2.960 2.930 2.990 6,099,000 18,000,660 2.9514 1.929 1.916 1.929 1.909 1.948 9,360,973 1.9229 0.00%
2016-09-08 0 2.960 2.930 2.970 2.920 2.970 2,031,000 5,977,820 2.9433 1.929 1.909 1.935 1.902 1.935 3,117,255 1.9177 0.00%
2016-09-07 0 2.960 2.930 2.960 2.940 2.990 2,042,000 6,036,160 2.9560 1.929 1.909 1.929 1.916 1.948 3,134,138 1.9259 -0.67%
2016-09-06 0 2.980 2.940 2.980 2.910 2.980 3,051,000 8,941,180 2.9306 1.942 1.916 1.942 1.896 1.942 4,682,789 1.9094 1.71%
2016-09-05 0 2.930 2.920 2.950 2.920 2.980 4,092,000 12,133,100 2.9651 1.909 1.902 1.922 1.902 1.942 6,280,555 1.9319 -1.35%
2016-09-02 0 2.970 2.940 2.970 2.940 2.980 4,033,000 11,953,210 2.9639 1.935 1.916 1.935 1.916 1.942 6,189,999 1.9311 0.34%
2016-09-01 0 2.960 2.940 2.980 2.930 2.980 4,408,210 13,096,110 2.9708 1.929 1.916 1.942 1.909 1.942 6,765,886 1.9356 0.00%
2016-08-31 0 2.960 2.930 2.960 2.900 2.970 4,063,200 11,904,912 2.9299 1.929 1.909 1.929 1.889 1.935 6,236,351 1.9090 1.72%
2016-08-30 0 2.910 2.860 2.910 2.860 2.910 3,019,000 8,703,470 2.8829 1.896 1.863 1.896 1.863 1.896 4,633,674 1.8783 1.04%
2016-08-29 0 2.880 2.870 2.880 2.870 2.920 1,694,300 4,914,815 2.9008 1.876 1.870 1.876 1.870 1.902 2,600,475 1.8900 0.00%
2016-08-26 0 2.880 2.850 2.880 2.830 2.880 2,185,000 6,225,230 2.8491 1.876 1.857 1.876 1.844 1.876 3,353,620 1.8563 2.13%
2016-08-25 0 2.820 2.770 2.830 2.750 2.830 689,790 1,921,656 2.7859 1.837 1.805 1.844 1.792 1.844 1,058,715 1.8151 0.00%
2016-08-24 0 2.820 2.800 2.820 2.780 2.840 427,000 1,198,020 2.8057 1.837 1.824 1.837 1.811 1.850 655,376 1.8280 0.00%
2016-08-23 0 2.820 2.820 2.840 2.800 2.900 1,540,000 4,396,070 2.8546 1.837 1.837 1.850 1.824 1.889 2,363,650 1.8599 -1.40%
2016-08-22 0 2.860 2.860 2.870 2.850 2.970 2,403,000 6,987,810 2.9080 1.863 1.863 1.870 1.857 1.935 3,688,214 1.8946 -1.72%
2016-08-19 0 2.910 2.910 2.940 2.870 2.940 1,322,100 3,841,594 2.9057 1.896 1.896 1.916 1.870 1.916 2,029,209 1.8931 -0.34%
2016-08-18 0 2.920 2.880 2.920 2.700 2.920 2,198,790 6,173,795 2.8078 1.902 1.876 1.902 1.759 1.902 3,374,785 1.8294 -2.34%
2016-08-17 0 2.990 2.980 2.990 2.930 2.990 1,847,840 5,480,654 2.9660 1.948 1.942 1.948 1.909 1.948 2,836,134 1.9324 1.36%
2016-08-16 0 2.950 2.950 2.960 2.950 2.990 1,002,300 2,973,880 2.9671 1.922 1.922 1.929 1.922 1.948 1,538,368 1.9331 -1.67%
2016-08-15 0 3.000 2.960 3.000 2.960 3.020 1,490,000 4,460,600 2.9937 1.955 1.929 1.955 1.929 1.968 2,286,908 1.9505 0.33%
2016-08-12 0 2.990 2.980 3.000 2.980 3.010 827,000 2,476,240 2.9942 1.948 1.942 1.955 1.942 1.961 1,269,311 1.9509 -0.33%
2016-08-11 0 3.000 2.980 3.020 2.980 3.000 1,036,060 3,102,711 2.9947 1.955 1.942 1.968 1.942 1.955 1,590,184 1.9512 0.67%
2016-08-10 0 2.980 2.980 2.990 2.970 3.000 1,448,900 4,320,245 2.9817 1.942 1.942 1.948 1.935 1.955 2,223,826 1.9427 -0.67%
2016-08-09 0 3.000 2.990 3.000 2.930 3.000 1,486,000 4,408,090 2.9664 1.955 1.948 1.955 1.909 1.955 2,280,768 1.9327 2.39%
2016-08-08 0 2.930 2.930 2.940 2.920 2.990 1,790,620 5,290,590 2.9546 1.909 1.909 1.916 1.902 1.948 2,748,311 1.9250 -2.33%
2016-08-05 0 3.000 2.990 3.000 2.990 3.040 1,824,810 5,495,997 3.0118 1.955 1.948 1.955 1.948 1.981 2,800,787 1.9623 0.00%
2016-08-04 0 3.000 2.990 3.010 2.980 3.020 1,993,500 5,978,940 2.9992 1.955 1.948 1.961 1.942 1.968 3,059,698 1.9541 0.33%
2016-08-03 0 2.990 2.950 2.990 2.880 3.030 4,584,790 13,631,020 2.9731 1.948 1.922 1.948 1.876 1.974 7,036,907 1.9371 3.46%
2016-08-01 0 2.890 2.890 2.900 2.850 2.890 2,228,000 6,386,650 2.8665 1.883 1.883 1.889 1.857 1.883 3,419,618 1.8677 0.70%
2016-07-29 0 2.870 2.840 2.880 2.840 2.930 3,417,000 9,796,470 2.8670 1.870 1.850 1.876 1.850 1.909 5,244,539 1.8679 -0.69%
2016-07-28 0 2.890 2.880 2.900 2.880 2.970 2,670,000 7,810,430 2.9253 1.883 1.876 1.889 1.876 1.935 4,098,016 1.9059 -2.03%
2016-07-27 0 2.950 2.910 2.950 2.910 2.950 1,979,700 5,802,929 2.9312 1.922 1.896 1.922 1.896 1.922 3,038,518 1.9098 1.37%
2016-07-26 0 2.910 2.900 2.920 2.900 2.970 2,078,040 6,084,683 2.9281 1.896 1.889 1.902 1.889 1.935 3,189,454 1.9078 -0.68%
2016-07-25 0 2.930 2.900 2.930 2.850 3.030 2,796,970 8,208,181 2.9347 1.909 1.889 1.909 1.857 1.974 4,292,894 1.9120 2.45%
2016-07-22 0 2.860 2.830 2.860 2.790 2.870 1,895,450 5,380,930 2.8389 1.863 1.844 1.863 1.818 1.870 2,909,208 1.8496 1.78%
2016-07-21 0 2.810 2.800 2.820 2.790 2.820 1,668,820 4,696,491 2.8143 1.831 1.824 1.837 1.818 1.837 2,561,367 1.8336 0.00%
2016-07-20 0 2.810 2.790 2.810 2.790 2.830 1,907,500 5,347,690 2.8035 1.831 1.818 1.831 1.818 1.844 2,927,702 1.8266 -0.71%
2016-07-19 0 2.830 2.800 2.830 2.800 2.850 2,714,390 7,627,350 2.8100 1.844 1.824 1.844 1.824 1.857 4,166,147 1.8308 1.07%
2016-07-18 0 2.800 2.790 2.800 2.790 2.820 1,318,000 3,694,370 2.8030 1.824 1.818 1.824 1.818 1.837 2,022,916 1.8263 0.00%
2016-07-15 0 2.800 2.780 2.800 2.770 2.830 2,267,510 6,331,258 2.7922 1.824 1.811 1.824 1.805 1.844 3,480,259 1.8192 -0.36%
2016-07-14 0 2.810 2.800 2.810 2.790 2.840 1,416,000 3,978,500 2.8097 1.831 1.824 1.831 1.818 1.850 2,173,330 1.8306 0.00%
2016-07-13 0 2.810 2.810 2.820 2.780 2.850 3,946,070 11,067,401 2.8047 1.831 1.831 1.837 1.811 1.857 6,056,576 1.8273 -1.40%
2016-07-12 0 2.850 2.850 2.860 2.800 2.900 3,140,500 8,980,397 2.8595 1.857 1.857 1.863 1.824 1.889 4,820,157 1.8631 0.71%
2016-07-11 0 2.830 2.820 2.850 2.790 2.880 2,668,080 7,514,282 2.8164 1.844 1.837 1.857 1.818 1.876 4,095,069 1.8350 0.71%
2016-07-08 0 2.810 2.800 2.810 2.790 2.820 1,802,320 5,046,770 2.8002 1.831 1.824 1.831 1.818 1.837 2,766,268 1.8244 0.36%
2016-07-07 0 2.800 2.790 2.800 2.760 2.850 2,417,630 6,733,878 2.7853 1.824 1.818 1.824 1.798 1.857 3,710,669 1.8147 -0.71%
2016-07-06 0 2.820 2.810 2.820 2.790 2.850 3,510,050 9,870,716 2.8121 1.837 1.831 1.837 1.818 1.857 5,387,356 1.8322 0.36%
2016-07-05 0 2.810 2.800 2.820 2.740 2.830 2,610,990 7,269,321 2.7841 1.831 1.824 1.837 1.785 1.844 4,007,445 1.8140 2.18%
2016-07-04 0 2.750 2.740 2.750 2.400 2.800 7,182,940 19,182,360 2.6705 1.792 1.785 1.792 1.564 1.824 11,024,645 1.7400 15.55%
2016-06-30 0 2.380 2.360 2.400 2.360 2.410 392,000 941,200 2.4010 1.551 1.538 1.564 1.538 1.570 601,656 1.5643 -0.83%
2016-06-29 0 2.400 2.390 2.410 2.350 2.410 859,500 2,048,450 2.3833 1.564 1.557 1.570 1.531 1.570 1,319,193 1.5528 0.84%
2016-06-28 0 2.380 2.380 2.390 2.330 2.380 254,050 598,974 2.3577 1.551 1.551 1.557 1.518 1.551 389,925 1.5361 -1.65%
2016-06-27 0 2.420 2.350 2.420 2.250 2.420 270,600 635,066 2.3469 1.577 1.531 1.577 1.466 1.577 415,327 1.5291 7.56%
2016-06-24 0 2.250 2.210 2.270 2.180 2.380 872,700 1,987,837 2.2778 1.466 1.440 1.479 1.420 1.551 1,339,453 1.4841 -5.06%
2016-06-23 0 2.370 2.310 2.370 2.310 2.400 194,000 462,160 2.3823 1.544 1.505 1.544 1.505 1.564 297,758 1.5521 0.00%
2016-06-22 0 2.370 2.300 2.400 2.300 2.420 204,000 481,990 2.3627 1.544 1.499 1.564 1.499 1.577 313,107 1.5394 0.85%
2016-06-21 0 2.350 2.350 2.380 2.350 2.410 406,700 966,088 2.3754 1.531 1.531 1.551 1.531 1.570 624,218 1.5477 -0.84%
2016-06-20 0 2.370 2.360 2.370 2.360 2.380 67,000 159,130 2.3751 1.544 1.538 1.544 1.538 1.551 102,834 1.5474 0.42%
2016-06-17 0 2.360 2.340 2.370 2.330 2.370 457,000 1,075,920 2.3543 1.538 1.525 1.544 1.518 1.544 701,421 1.5339 0.85%
2016-06-16 0 2.340 2.340 2.400 2.340 2.400 695,000 1,662,000 2.3914 1.525 1.525 1.564 1.525 1.564 1,066,712 1.5581 -2.90%
2016-06-15 0 2.410 2.360 2.410 2.330 2.410 1,672,730 3,984,023 2.3817 1.570 1.538 1.570 1.518 1.570 2,567,369 1.5518 2.99%
2016-06-14 0 2.340 2.300 2.350 2.240 2.340 713,000 1,615,510 2.2658 1.525 1.499 1.531 1.459 1.525 1,094,339 1.4762 4.46%
2016-06-13 0 2.240 2.240 2.300 2.240 2.300 122,000 276,320 2.2649 1.459 1.459 1.499 1.459 1.499 187,250 1.4757 -3.03%
2016-06-10 0 2.310 2.310 2.370 2.310 2.420 610,000 1,442,200 2.3643 1.505 1.505 1.544 1.505 1.577 936,251 1.5404 -1.70%
2016-06-08 0 2.400 2.370 2.410 2.270 2.410 1,718,850 4,019,604 2.3385 1.531 1.512 1.537 1.448 1.537 2,694,286 1.4919 5.73%
2016-06-07 0 2.270 2.250 2.270 2.200 2.280 1,156,000 2,591,260 2.2416 1.448 1.435 1.448 1.404 1.455 1,812,023 1.4300 2.25%
2016-06-06 0 2.220 2.200 2.230 2.150 2.220 1,041,000 2,297,700 2.2072 1.416 1.404 1.423 1.372 1.416 1,631,761 1.4081 2.30%
2016-06-03 0 2.170 2.170 2.180 2.120 2.190 342,200 742,112 2.1686 1.384 1.384 1.391 1.352 1.397 536,396 1.3835 0.46%
2016-06-02 0 2.160 2.190 2.200 2.080 2.250 2,315,390 4,970,707 2.1468 1.378 1.397 1.404 1.327 1.435 3,629,359 1.3696 3.85%
2016-06-01 0 2.080 2.070 2.080 2.060 2.080 140,000 288,920 2.0637 1.327 1.321 1.327 1.314 1.327 219,449 1.3166 0.48%
2016-05-31 0 2.070 2.060 2.070 2.080 2.080 90,000 187,200 2.0800 1.321 1.314 1.321 1.327 1.327 141,074 1.3270 0.98%
2016-05-30 0 2.050 2.050 2.090 2.020 2.040 32,000 65,260 2.0394 1.308 1.308 1.333 1.289 1.301 50,160 1.3010 0.99%
2016-05-27 0 2.030 2.030 2.080 2.020 2.090 63,000 128,720 2.0432 1.295 1.295 1.327 1.289 1.333 98,752 1.3035 -0.98%
2016-05-26 0 2.050 2.040 2.050 - - 0 0 - 1.308 1.301 1.308 - - 0 - 0.00%
2016-05-25 0 2.050 2.040 2.090 2.040 2.090 71,000 145,740 2.0527 1.308 1.301 1.333 1.301 1.333 111,292 1.3095 0.00%
2016-05-24 0 2.050 2.050 2.100 2.050 2.080 48,000 98,680 2.0558 1.308 1.308 1.340 1.308 1.327 75,240 1.3115 0.49%
2016-05-23 0 2.040 2.030 2.100 2.040 2.080 25,000 51,570 2.0628 1.301 1.295 1.340 1.301 1.327 39,187 1.3160 -1.92%
2016-05-20 0 2.080 2.030 2.080 2.040 2.100 160,000 332,700 2.0794 1.327 1.295 1.327 1.301 1.340 250,799 1.3266 1.96%
2016-05-19 0 2.040 2.000 2.050 2.040 2.040 9,000 18,360 2.0400 1.301 1.276 1.308 1.301 1.301 14,107 1.3014 0.00%
2016-05-18 0 2.040 1.960 2.050 1.960 2.040 17,000 33,960 1.9976 1.301 1.250 1.308 1.250 1.301 26,647 1.2744 0.00%
2016-05-17 0 2.040 1.990 2.090 2.040 2.100 211,000 438,100 2.0763 1.301 1.270 1.333 1.301 1.340 330,741 1.3246 0.49%
2016-05-16 0 2.030 2.030 2.050 1.950 2.030 111,000 219,440 1.9769 1.295 1.295 1.308 1.244 1.295 173,992 1.2612 1.00%
2016-05-13 0 2.010 2.010 2.100 - - 0 0 - 1.282 1.282 1.340 - - 0 - 0.00%
2016-05-12 0 2.010 2.000 2.080 2.010 2.020 21,000 42,370 2.0176 1.282 1.276 1.327 1.282 1.289 32,917 1.2872 -0.50%
2016-05-11 0 2.020 2.010 2.050 - - 0 0 - 1.289 1.282 1.308 - - 0 - 0.00%
2016-05-10 0 2.020 2.020 2.100 1.950 2.040 357,000 713,910 1.9997 1.289 1.289 1.340 1.244 1.301 559,595 1.2758 1.51%
2016-05-09 0 1.990 1.990 2.080 - - 0 0 - 1.270 1.270 1.327 - - 0 - 2.05%
2016-05-06 0 1.950 1.950 2.080 1.940 1.940 1,000 1,940 1.9400 1.244 1.244 1.327 1.238 1.238 1,567 1.2376 0.00%
2016-05-05 0 1.950 1.930 2.080 1.930 1.960 43,000 83,860 1.9502 1.244 1.231 1.327 1.231 1.250 67,402 1.2442 -1.52%
2016-05-04 0 1.980 1.960 2.080 1.980 1.990 20,000 39,700 1.9850 1.263 1.250 1.327 1.263 1.270 31,350 1.2664 0.00%
2016-05-03 0 1.980 1.980 2.070 1.930 1.950 14,000 27,130 1.9379 1.263 1.263 1.321 1.231 1.244 21,945 1.2363 -1.00%
2016-04-29 0 2.000 1.950 2.130 2.000 2.010 38,000 76,080 2.0021 1.276 1.244 1.359 1.276 1.282 59,565 1.2773 -0.99%
2016-04-28 0 2.020 2.010 2.050 2.010 2.090 96,000 195,200 2.0333 1.289 1.282 1.308 1.282 1.333 150,479 1.2972 -0.49%
2016-04-27 0 2.030 2.030 2.090 2.000 2.030 16,000 32,240 2.0150 1.295 1.295 1.333 1.276 1.295 25,080 1.2855 -0.49%
2016-04-26 0 2.040 2.040 2.090 2.040 2.040 20,000 40,800 2.0400 1.301 1.301 1.333 1.301 1.301 31,350 1.3014 -1.92%
2016-04-25 0 2.080 2.000 2.080 2.090 2.090 20,000 41,800 2.0900 1.327 1.276 1.327 1.333 1.333 31,350 1.3333 2.46%
2016-04-22 0 2.030 2.030 2.090 - - 0 0 - 1.295 1.295 1.333 - - 0 - 0.00%
2016-04-21 0 2.030 2.050 2.090 2.010 2.010 10,000 20,100 2.0100 1.295 1.308 1.333 1.282 1.282 15,675 1.2823 -3.33%
2016-04-20 0 2.100 2.010 2.100 2.100 2.100 20,000 42,000 2.1000 1.340 1.282 1.340 1.340 1.340 31,350 1.3397 0.00%
2016-04-19 0 2.100 2.000 2.100 2.100 2.100 51,050 107,198 2.0999 1.340 1.276 1.340 1.340 1.340 80,021 1.3396 0.00%
2016-04-18 0 2.100 2.100 2.140 2.090 2.100 52,000 108,900 2.0942 1.340 1.340 1.365 1.333 1.340 81,510 1.3360 0.48%
2016-04-15 0 2.090 2.090 2.130 2.090 2.160 631,000 1,345,530 2.1324 1.333 1.333 1.359 1.333 1.378 989,088 1.3604 0.00%
2016-04-14 0 2.090 2.100 2.140 2.000 2.080 438,830 900,518 2.0521 1.333 1.340 1.365 1.276 1.327 687,863 1.3092 1.95%
2016-04-13 0 2.050 1.960 2.080 2.010 2.050 254,000 514,140 2.0242 1.308 1.250 1.327 1.282 1.308 398,143 1.2913 3.02%
2016-04-12 0 1.990 1.950 2.150 1.990 1.990 230,000 457,700 1.9900 1.270 1.244 1.372 1.270 1.270 360,524 1.2695 -1.00%
2016-04-11 0 2.010 1.960 2.050 1.990 2.010 481,000 958,800 1.9933 1.282 1.250 1.308 1.270 1.282 753,964 1.2717 3.61%
2016-04-08 0 1.940 1.930 2.070 1.930 1.950 48,000 93,120 1.9400 1.238 1.231 1.321 1.231 1.244 75,240 1.2376 0.00%
2016-04-07 0 1.940 1.940 2.150 - - 0 0 - 1.238 1.238 1.372 - - 0 - 0.00%
2016-04-06 0 1.940 1.940 2.000 1.930 1.970 374,000 723,920 1.9356 1.238 1.238 1.276 1.231 1.257 586,243 1.2348 -3.48%
2016-04-05 0 2.010 1.960 2.030 - - 0 0 - 1.282 1.250 1.295 - - 0 - 0.00%
2016-04-01 0 2.010 1.990 2.030 1.970 2.010 185,000 368,700 1.9930 1.282 1.270 1.295 1.257 1.282 289,986 1.2714 -1.47%
2016-03-31 0 2.040 1.990 2.040 1.990 2.040 21,500 43,605 2.0281 1.301 1.270 1.301 1.270 1.301 33,701 1.2939 1.49%
2016-03-30 0 2.010 2.010 2.050 2.010 2.050 15,000 30,470 2.0313 1.282 1.282 1.308 1.282 1.308 23,512 1.2959 0.00%
2016-03-29 0 2.010 1.990 2.100 - - 10,000 20,100 2.0100 1.282 1.270 1.340 - - 15,675 1.2823 0.00%
2016-03-24 0 2.010 2.010 2.170 2.010 2.010 48,000 96,480 2.0100 1.282 1.282 1.384 1.282 1.282 75,240 1.2823 0.50%
2016-03-23 0 2.000 2.000 2.080 2.000 2.080 89,000 178,790 2.0089 1.276 1.276 1.327 1.276 1.327 139,507 1.2816 -0.50%
2016-03-22 0 2.010 1.990 2.100 2.010 2.030 47,000 95,030 2.0219 1.282 1.270 1.340 1.282 1.295 73,672 1.2899 -1.47%
2016-03-21 0 2.040 2.000 2.040 2.040 2.040 24,000 48,960 2.0400 1.301 1.276 1.301 1.301 1.301 37,620 1.3014 0.00%
2016-03-18 0 2.040 2.030 2.050 2.040 2.050 196,000 401,540 2.0487 1.301 1.295 1.308 1.301 1.308 307,229 1.3070 0.49%
2016-03-17 0 2.030 1.990 2.050 - - 0 0 - 1.295 1.270 1.308 - - 0 - 0.00%
2016-03-16 0 2.030 2.020 2.080 2.020 2.030 14,000 28,340 2.0243 1.295 1.289 1.327 1.289 1.295 21,945 1.2914 0.50%
2016-03-15 0 2.020 2.010 2.020 2.020 2.020 2,000 4,040 2.0200 1.289 1.282 1.289 1.289 1.289 3,135 1.2887 0.00%
2016-03-14 0 2.020 2.020 2.160 1.970 1.970 1,000 1,970 1.9700 1.289 1.289 1.378 1.257 1.257 1,567 1.2568 0.00%
2016-03-11 0 2.020 1.810 2.020 - - 0 0 - 1.289 1.155 1.289 - - 0 - -1.46%
2016-03-10 0 2.050 1.950 2.050 - - 3,000 6,000 2.0000 1.308 1.244 1.308 - - 4,702 1.2759 0.00%
2016-03-09 0 2.050 1.940 2.050 - - 0 0 - 1.308 1.238 1.308 - - 0 - 0.00%
2016-03-08 0 2.050 2.050 2.080 2.050 2.050 101,000 207,050 2.0500 1.308 1.308 1.327 1.308 1.308 158,317 1.3078 0.00%
2016-03-07 0 2.050 2.050 2.080 2.050 2.050 260,080 533,100 2.0498 1.308 1.308 1.327 1.308 1.308 407,674 1.3077 1.49%
2016-03-04 0 2.020 2.010 2.080 2.010 2.100 341,000 701,310 2.0566 1.289 1.282 1.327 1.282 1.340 534,515 1.3120 -2.88%
2016-03-03 0 2.080 2.000 2.080 - - 0 0 - 1.327 1.276 1.327 - - 0 - -0.48%
2016-03-02 0 2.090 2.050 2.090 2.080 2.100 120,000 251,140 2.0928 1.333 1.308 1.333 1.327 1.340 188,099 1.3351 1.95%
2016-03-01 0 2.050 2.030 2.100 2.040 2.050 286,000 585,900 2.0486 1.308 1.295 1.340 1.301 1.308 448,303 1.3069 0.00%
2016-02-29 0 2.050 2.050 2.080 2.030 2.050 46,000 94,240 2.0487 1.308 1.308 1.327 1.295 1.308 72,105 1.3070 0.99%
2016-02-26 0 2.030 2.030 2.050 - - 0 0 - 1.295 1.295 1.308 - - 0 - 0.00%
2016-02-25 0 2.030 2.030 2.090 2.000 2.070 280,500 574,860 2.0494 1.295 1.295 1.333 1.276 1.321 439,682 1.3074 0.50%
2016-02-24 0 2.020 2.020 2.060 2.000 2.050 231,000 472,560 2.0457 1.289 1.289 1.314 1.276 1.308 362,091 1.3051 -1.46%
2016-02-23 0 2.050 1.880 2.050 - - 0 0 - 1.308 1.199 1.308 - - 0 - 0.00%
2016-02-22 0 2.050 2.000 2.050 2.050 2.050 205,000 420,250 2.0500 1.308 1.276 1.308 1.308 1.308 321,336 1.3078 0.00%
2016-02-19 0 2.050 1.900 2.070 - - 0 0 - 1.308 1.212 1.321 - - 0 - 0.00%
2016-02-18 0 2.050 2.040 2.100 2.040 2.060 206,000 422,300 2.0500 1.308 1.301 1.340 1.301 1.314 322,904 1.3078 0.49%
2016-02-17 0 2.040 2.000 2.040 2.000 2.050 551,000 1,126,000 2.0436 1.301 1.276 1.301 1.276 1.308 863,689 1.3037 2.00%
2016-02-16 0 2.000 1.910 2.000 2.030 2.030 1,500 2,965 1.9767 1.276 1.219 1.276 1.295 1.295 2,351 1.2610 0.00%
2016-02-15 0 2.000 1.980 2.020 2.000 2.000 50,000 100,000 2.0000 1.276 1.263 1.289 1.276 1.276 78,375 1.2759 -0.99%
2016-02-12 0 2.020 1.970 2.030 - - 0 0 - 1.289 1.257 1.295 - - 0 - 0.00%
2016-02-11 0 2.020 2.010 2.100 1.960 2.020 68,000 135,560 1.9935 1.289 1.282 1.340 1.250 1.289 106,590 1.2718 1.00%
2016-02-05 0 2.000 1.990 2.100 - - 0 0 - 1.276 1.270 1.340 - - 0 - 0.00%
2016-02-04 0 2.000 2.000 2.020 - - 0 0 - 1.276 1.276 1.289 - - 0 - 0.00%
2016-02-03 0 2.000 1.990 2.020 2.000 2.030 167,100 335,507 2.0078 1.276 1.270 1.289 1.276 1.295 261,928 1.2809 -0.99%
2016-02-02 0 2.020 2.000 2.020 2.000 2.020 65,100 131,237 2.0159 1.289 1.276 1.289 1.276 1.289 102,044 1.2861 -0.98%
2016-02-01 0 2.040 1.990 2.040 1.990 2.040 190,000 386,500 2.0342 1.301 1.270 1.301 1.270 1.301 297,824 1.2977 0.99%
2016-01-29 0 2.020 2.000 2.040 1.990 2.020 99,000 198,710 2.0072 1.289 1.276 1.301 1.270 1.289 155,182 1.2805 1.00%
2016-01-28 0 2.000 1.990 2.040 2.000 2.000 55,000 110,000 2.0000 1.276 1.270 1.301 1.276 1.276 86,212 1.2759 -0.99%
2016-01-27 0 2.020 2.000 2.020 - - 0 0 - 1.289 1.276 1.289 - - 0 - 0.00%
2016-01-26 0 2.020 1.990 2.020 1.990 2.030 194,000 388,060 2.0003 1.289 1.270 1.289 1.270 1.295 304,094 1.2761 -1.46%
2016-01-25 0 2.050 2.050 2.100 2.040 2.060 532,000 1,085,670 2.0407 1.308 1.308 1.340 1.301 1.314 833,907 1.3019 0.00%
2016-01-22 0 2.050 2.050 2.060 2.030 2.050 273,000 557,690 2.0428 1.308 1.308 1.314 1.295 1.308 427,926 1.3032 1.49%
2016-01-21 0 2.020 2.010 2.020 2.020 2.030 101,000 204,520 2.0250 1.289 1.282 1.289 1.289 1.295 158,317 1.2918 -1.94%
2016-01-20 0 2.060 2.020 2.060 2.030 2.060 268,800 549,014 2.0425 1.314 1.289 1.314 1.295 1.314 421,342 1.3030 0.49%
2016-01-19 0 2.050 2.040 2.070 2.020 2.050 99,500 203,650 2.0467 1.308 1.301 1.321 1.289 1.308 155,966 1.3057 0.00%
2016-01-18 0 2.050 2.050 2.080 2.000 2.050 295,200 599,050 2.0293 1.308 1.308 1.327 1.276 1.308 462,724 1.2946 3.02%
2016-01-15 0 1.990 1.990 2.010 1.990 2.020 359,520 720,674 2.0045 1.270 1.270 1.282 1.270 1.289 563,545 1.2788 -1.00%
2016-01-14 0 2.010 2.010 2.020 2.010 2.020 64,000 128,850 2.0133 1.282 1.282 1.289 1.282 1.289 100,320 1.2844 -0.50%
2016-01-13 0 2.020 2.020 2.050 2.020 2.020 20,000 40,400 2.0200 1.289 1.289 1.308 1.289 1.289 31,350 1.2887 0.00%
2016-01-12 0 2.020 2.020 2.040 2.020 2.030 80,100 162,399 2.0275 1.289 1.289 1.301 1.289 1.295 125,556 1.2934 -0.98%
2016-01-11 0 2.040 2.030 2.040 2.040 2.050 143,200 292,440 2.0422 1.301 1.295 1.301 1.301 1.308 224,465 1.3028 -1.92%
2016-01-08 0 2.080 2.060 2.080 2.050 2.080 25,000 51,550 2.0620 1.327 1.314 1.327 1.308 1.327 39,187 1.3155 1.96%
2016-01-07 0 2.040 2.040 2.080 2.030 2.110 288,600 595,492 2.0634 1.301 1.301 1.327 1.295 1.346 452,379 1.3164 -3.77%
2016-01-06 0 2.120 2.100 2.120 2.080 2.120 1,810,820 3,805,366 2.1015 1.352 1.340 1.352 1.327 1.352 2,838,449 1.3406 1.92%
2016-01-05 0 2.080 2.030 2.080 2.040 2.090 930,000 1,939,160 2.0851 1.327 1.295 1.327 1.301 1.333 1,457,769 1.3302 2.46%
2016-01-04 0 2.030 2.020 2.080 2.030 2.100 894,300 1,858,137 2.0778 1.295 1.289 1.327 1.295 1.340 1,401,809 1.3255 -2.87%
2015-12-31 0 2.090 2.030 2.090 2.080 2.090 978,000 2,039,500 2.0854 1.333 1.295 1.333 1.327 1.333 1,533,009 1.3304 0.00%
2015-12-30 0 2.090 2.070 2.090 2.070 2.100 562,000 1,168,610 2.0794 1.333 1.321 1.333 1.321 1.340 880,931 1.3266 1.95%
2015-12-29 0 2.050 2.050 2.080 2.040 2.070 684,000 1,408,420 2.0591 1.308 1.308 1.327 1.301 1.321 1,072,166 1.3136 1.99%
2015-12-28 0 2.010 2.010 2.090 2.010 2.070 521,300 1,070,757 2.0540 1.282 1.282 1.333 1.282 1.321 817,134 1.3104 -0.50%
2015-12-24 0 2.020 2.020 2.080 - - 0 0 - 1.289 1.289 1.327 - - 0 - 0.50%
2015-12-23 0 2.010 2.010 2.090 2.010 2.090 62,000 125,360 2.0219 1.282 1.282 1.333 1.282 1.333 97,185 1.2899 0.00%
2015-12-22 0 2.010 2.010 2.100 2.010 2.050 84,440 170,226 2.0159 1.282 1.282 1.340 1.282 1.308 132,359 1.2861 -0.50%
2015-12-21 0 2.020 2.010 2.020 2.020 2.020 7,000 14,140 2.0200 1.289 1.282 1.289 1.289 1.289 10,972 1.2887 -0.98%
2015-12-18 0 2.040 2.040 2.080 2.040 2.040 16,500 33,640 2.0388 1.301 1.301 1.327 1.301 1.301 25,864 1.3007 0.00%
2015-12-17 0 2.040 2.030 2.080 2.040 2.080 97,220 201,613 2.0738 1.301 1.295 1.327 1.301 1.327 152,392 1.3230 1.49%
2015-12-16 0 2.010 2.010 2.080 2.010 2.070 100,000 203,230 2.0323 1.282 1.282 1.327 1.282 1.321 156,749 1.2965 -1.47%
2015-12-15 0 2.040 2.020 2.060 2.040 2.080 200,000 410,940 2.0547 1.301 1.289 1.314 1.301 1.327 313,499 1.3108 0.00%
2015-12-14 0 2.040 2.000 2.080 2.010 2.040 114,440 232,566 2.0322 1.301 1.276 1.327 1.282 1.301 179,384 1.2965 4.62%
2015-12-11 0 1.950 1.930 2.000 1.950 2.000 54,300 108,101 1.9908 1.244 1.231 1.276 1.244 1.276 85,115 1.2701 -3.47%
2015-12-10 0 2.020 1.950 2.020 2.020 2.020 1,000 2,020 2.0200 1.289 1.244 1.289 1.289 1.289 1,567 1.2887 1.51%
2015-12-09 0 1.990 1.950 2.000 1.970 2.000 139,000 276,330 1.9880 1.270 1.244 1.276 1.257 1.276 217,882 1.2683 2.05%
2015-12-08 0 1.950 1.930 1.960 1.900 2.020 431,000 833,570 1.9340 1.244 1.231 1.250 1.212 1.289 675,590 1.2338 -2.99%
2015-12-07 0 2.010 2.010 2.050 2.000 2.050 62,890 126,224 2.0071 1.282 1.282 1.308 1.276 1.308 98,580 1.2804 -1.95%
2015-12-04 0 2.050 2.030 2.100 2.050 2.100 91,500 189,060 2.0662 1.308 1.295 1.340 1.308 1.340 143,426 1.3182 -4.65%
2015-12-03 0 2.150 2.120 2.150 2.110 2.150 203,000 431,320 2.1247 1.372 1.352 1.372 1.346 1.372 318,201 1.3555 0.00%
2015-12-02 0 2.150 2.140 2.150 2.130 2.180 630,950 1,357,710 2.1519 1.372 1.365 1.372 1.359 1.391 989,010 1.3728 2.38%
2015-12-01 0 2.100 2.100 2.140 2.100 2.150 187,000 398,280 2.1298 1.340 1.340 1.365 1.340 1.372 293,121 1.3588 0.00%
2015-11-30 0 2.100 2.100 2.140 2.100 2.150 1,237,500 2,649,440 2.1410 1.340 1.340 1.365 1.340 1.372 1,939,773 1.3659 0.96%
2015-11-27 0 2.080 2.000 2.080 1.980 2.080 299,400 609,242 2.0349 1.327 1.276 1.327 1.263 1.327 469,308 1.2982 -0.95%
2015-11-26 0 2.100 2.070 2.110 2.030 2.100 275,500 569,045 2.0655 1.340 1.321 1.346 1.295 1.340 431,844 1.3177 0.00%
2015-11-25 0 2.100 2.090 2.110 2.030 2.100 661,000 1,383,200 2.0926 1.340 1.333 1.346 1.295 1.340 1,036,113 1.3350 0.48%
2015-11-24 0 2.090 2.060 2.090 2.050 2.090 679,340 1,413,033 2.0800 1.333 1.314 1.333 1.308 1.333 1,064,861 1.3270 0.48%
2015-11-23 0 2.080 2.050 2.080 1.960 2.150 1,859,940 3,869,612 2.0805 1.327 1.308 1.327 1.250 1.372 2,915,444 1.3273 -1.89%
2015-11-20 0 2.120 2.090 2.130 1.980 2.120 2,084,290 4,336,050 2.0803 1.352 1.333 1.359 1.263 1.352 3,267,111 1.3272 4.43%
2015-11-19 0 2.030 2.030 2.040 1.750 2.050 3,960,800 7,416,977 1.8726 1.295 1.295 1.301 1.116 1.308 6,208,528 1.1946 17.34%
2015-11-18 0 1.730 1.720 1.730 1.690 1.800 3,043,000 5,357,340 1.7605 1.104 1.097 1.104 1.078 1.148 4,769,883 1.1232 4.85%
2015-11-17 0 1.650 1.650 1.680 1.620 1.650 156,000 255,480 1.6377 1.053 1.053 1.072 1.033 1.053 244,529 1.0448 0.00%
2015-11-16 0 1.650 1.650 1.680 1.620 1.690 201,000 332,180 1.6526 1.053 1.053 1.072 1.033 1.078 315,066 1.0543 1.85%
2015-11-13 0 1.620 1.610 1.620 1.660 1.660 55,000 91,300 1.6600 1.033 1.027 1.033 1.059 1.059 86,212 1.0590 -1.82%
2015-11-12 0 1.650 1.620 1.670 1.650 1.670 96,300 159,809 1.6595 1.053 1.033 1.065 1.053 1.065 150,950 1.0587 -0.60%
2015-11-11 0 1.660 1.660 1.680 1.610 1.720 277,000 461,600 1.6664 1.059 1.059 1.072 1.027 1.097 434,196 1.0631 -5.14%
2015-11-10 1 - - - - - 0 0 - 1.116 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.116 - - - - 0 - 0.00%
2015-11-06 0 1.750 1.750 1.760 1.750 1.750 4,000 7,000 1.7500 1.116 1.116 1.123 1.116 1.116 6,270 1.1164 3.55%
2015-11-05 0 1.690 1.680 1.740 1.590 1.780 284,000 467,290 1.6454 1.078 1.072 1.110 1.014 1.136 445,168 1.0497 -5.06%
2015-11-04 0 1.780 1.780 1.800 1.600 1.780 168,000 291,960 1.7379 1.136 1.136 1.148 1.021 1.136 263,339 1.1087 6.59%
2015-11-03 0 1.670 1.580 1.710 - - 0 0 - 1.065 1.008 1.091 - - 0 - 0.00%
2015-11-02 0 1.670 1.510 1.710 - - 0 0 - 1.065 0.963 1.091 - - 0 - 0.00%
2015-10-30 0 1.670 1.670 1.710 - - 0 0 - 1.065 1.065 1.091 - - 0 - 0.60%
2015-10-29 0 1.660 1.660 1.690 1.660 1.660 1,600 2,608 1.6300 1.059 1.059 1.078 1.059 1.059 2,508 1.0399 -1.78%
2015-10-28 0 1.690 1.690 1.700 1.690 1.690 85,000 143,650 1.6900 1.078 1.078 1.085 1.078 1.078 133,237 1.0782 0.00%
2015-10-27 0 1.690 1.680 1.710 1.690 1.690 20,000 33,800 1.6900 1.078 1.072 1.091 1.078 1.078 31,350 1.0782 -0.59%
2015-10-26 0 1.700 1.690 1.700 1.690 1.700 31,700 53,752 1.6956 1.085 1.078 1.085 1.078 1.085 49,690 1.0818 0.59%
2015-10-23 0 1.690 1.690 1.720 - - 0 0 - 1.078 1.078 1.097 - - 0 - 0.00%
2015-10-22 0 1.690 1.680 1.740 1.650 1.700 15,000 25,390 1.6927 1.078 1.072 1.110 1.053 1.085 23,512 1.0799 -0.59%
2015-10-20 0 1.700 1.700 1.740 1.700 1.700 2,000 3,400 1.7000 1.085 1.085 1.110 1.085 1.085 3,135 1.0845 0.00%
2015-10-19 0 1.700 1.700 1.720 1.680 1.700 45,720 77,339 1.6916 1.085 1.085 1.097 1.072 1.085 71,666 1.0792 -2.30%
2015-10-16 0 1.740 1.720 1.750 1.740 1.740 60,000 104,400 1.7400 1.110 1.097 1.116 1.110 1.110 94,050 1.1101 0.00%
2015-10-15 0 1.740 1.710 1.740 1.590 1.750 27,600 47,495 1.7208 1.110 1.091 1.110 1.014 1.116 43,263 1.0978 1.16%
2015-10-14 0 1.720 1.680 1.720 - - 0 0 - 1.097 1.072 1.097 - - 0 - 0.00%
2015-10-13 0 1.720 1.720 1.750 - - 0 0 - 1.097 1.097 1.116 - - 0 - 1.18%
2015-10-12 0 1.700 1.700 1.750 1.700 1.750 51,000 89,200 1.7490 1.085 1.085 1.116 1.085 1.116 79,942 1.1158 1.19%
2015-10-09 0 1.680 1.680 1.750 1.640 1.750 7,000 12,140 1.7343 1.072 1.072 1.116 1.046 1.116 10,972 1.1064 -4.00%
2015-10-08 0 1.750 1.640 1.750 - - 0 0 - 1.116 1.046 1.116 - - 0 - 0.00%
2015-10-07 0 1.750 1.640 1.750 1.780 1.780 60,000 106,620 1.7770 1.116 1.046 1.116 1.136 1.136 94,050 1.1337 0.00%
2015-10-06 0 1.750 1.640 1.750 - - 0 0 - 1.116 1.046 1.116 - - 0 - 0.00%
2015-10-05 0 1.750 1.640 1.750 1.750 1.750 13,000 22,750 1.7500 1.116 1.046 1.116 1.116 1.116 20,377 1.1164 1.16%
2015-10-02 0 1.730 1.710 1.770 1.730 1.770 53,740 94,968 1.7672 1.104 1.091 1.129 1.104 1.129 84,237 1.1274 -0.57%
2015-09-30 0 1.740 1.650 1.750 - - 1,000 1,790 1.7900 1.110 1.053 1.116 - - 1,567 1.1420 0.00%
2015-09-29 0 1.740 1.650 1.760 - - 0 0 - 1.110 1.053 1.123 - - 0 - 0.00%
2015-09-25 0 1.740 1.650 1.790 - - 0 0 - 1.110 1.053 1.142 - - 0 - 0.00%
2015-09-24 0 1.740 1.650 1.790 - - 0 0 - 1.110 1.053 1.142 - - 0 - 0.00%
2015-09-23 0 1.740 1.680 1.740 1.740 1.740 15,000 26,100 1.7400 1.110 1.072 1.110 1.110 1.110 23,512 1.1101 0.58%
2015-09-22 0 1.780 1.780 1.800 1.750 1.800 72,000 129,000 1.7917 1.104 1.104 1.116 1.085 1.116 116,121 1.1109 0.56%
2015-09-21 0 1.770 1.770 1.800 - - 2,000 3,520 1.7600 1.097 1.097 1.116 - - 3,226 1.0913 0.57%
2015-09-18 0 1.760 1.760 1.800 - - 2,000 3,520 1.7600 1.091 1.091 1.116 - - 3,226 1.0913 0.57%
2015-09-17 0 1.750 1.750 1.780 - - 1,000 1,750 1.7500 1.085 1.085 1.104 - - 1,613 1.0851 1.16%
2015-09-16 0 1.730 1.730 1.790 1.730 1.730 4,000 6,920 1.7300 1.073 1.073 1.110 1.073 1.073 6,451 1.0727 1.76%
2015-09-15 0 1.700 1.700 1.800 1.690 1.770 110,000 192,300 1.7482 1.054 1.054 1.116 1.048 1.097 177,408 1.0839 -3.95%
2015-09-14 0 1.770 1.700 1.770 1.700 1.800 350,000 620,760 1.7736 1.097 1.054 1.097 1.054 1.116 564,479 1.0997 0.00%
2015-09-11 0 1.770 1.750 1.770 1.760 1.770 112,200 198,388 1.7682 1.097 1.085 1.097 1.091 1.097 180,956 1.0963 0.57%
2015-09-10 0 1.760 1.750 1.760 1.700 1.800 487,320 860,417 1.7656 1.091 1.085 1.091 1.054 1.116 785,948 1.0948 1.15%
2015-09-09 0 1.740 1.700 1.740 1.680 1.790 464,800 798,022 1.7169 1.079 1.054 1.079 1.042 1.110 749,628 1.0646 5.45%
2015-09-08 0 1.650 1.650 1.700 1.650 1.650 85,000 140,250 1.6500 1.023 1.023 1.054 1.023 1.023 137,088 1.0231 0.00%
2015-09-07 0 1.650 1.600 1.650 1.450 1.650 462,400 757,315 1.6378 1.023 0.992 1.023 0.899 1.023 745,757 1.0155 10.74%
2015-09-04 0 1.490 1.450 1.510 - - 0 0 - 0.924 0.899 0.936 - - 0 - 0.00%
2015-09-02 0 1.490 1.490 1.520 1.490 1.490 17,030 25,372 1.4898 0.924 0.924 0.942 0.924 0.924 27,466 0.9238 -1.97%
2015-09-01 0 1.520 1.470 1.530 1.480 1.530 103,000 156,160 1.5161 0.942 0.911 0.949 0.918 0.949 166,118 0.9401 3.40%
2015-08-31 0 1.470 1.470 1.590 1.460 1.470 27,500 40,265 1.4642 0.911 0.911 0.986 0.905 0.911 44,352 0.9079 -5.16%
2015-08-28 0 1.550 1.490 1.570 1.490 1.600 134,000 206,810 1.5434 0.961 0.924 0.973 0.924 0.992 216,115 0.9569 0.00%
2015-08-27 0 1.550 1.530 1.550 1.560 1.560 26,000 40,560 1.5600 0.961 0.949 0.961 0.967 0.967 41,933 0.9673 0.00%
2015-08-26 0 1.550 1.360 1.600 1.550 1.600 70,000 111,000 1.5857 0.961 0.843 0.992 0.961 0.992 112,896 0.9832 0.00%
2015-08-25 0 1.550 1.550 1.600 1.550 1.600 82,000 129,700 1.5817 0.961 0.961 0.992 0.961 0.992 132,249 0.9807 3.33%
2015-08-24 0 1.500 1.500 1.530 1.300 1.700 561,000 819,160 1.4602 0.930 0.930 0.949 0.806 1.054 904,779 0.9054 -16.67%
2015-08-21 0 1.800 1.730 1.830 1.800 1.800 10,000 18,000 1.8000 1.116 1.073 1.135 1.116 1.116 16,128 1.1161 0.00%
2015-08-20 0 1.800 1.790 1.880 1.710 1.850 158,000 284,200 1.7987 1.116 1.110 1.166 1.060 1.147 254,822 1.1153 -0.55%
2015-08-19 0 1.810 1.810 1.850 1.680 1.860 69,000 123,630 1.7917 1.122 1.122 1.147 1.042 1.153 111,283 1.1110 -2.69%
2015-08-18 0 1.860 1.700 1.890 1.860 1.890 6,000 11,220 1.8700 1.153 1.054 1.172 1.153 1.172 9,677 1.1595 -1.59%
2015-08-17 0 1.890 1.890 1.900 1.890 1.900 38,000 71,990 1.8945 1.172 1.172 1.178 1.172 1.178 61,286 1.1747 -0.53%
2015-08-14 0 1.900 1.880 1.960 1.870 1.900 131,500 247,575 1.8827 1.178 1.166 1.215 1.159 1.178 212,083 1.1674 0.00%
2015-08-13 0 1.900 1.870 1.900 1.900 1.910 173,000 328,910 1.9012 1.178 1.159 1.178 1.178 1.184 279,014 1.1788 -1.04%
2015-08-12 0 1.920 1.880 1.920 1.880 1.920 40,000 75,500 1.8875 1.190 1.166 1.190 1.166 1.190 64,512 1.1703 -0.52%
2015-08-11 0 1.930 1.930 1.960 1.910 1.960 358,100 693,360 1.9362 1.197 1.197 1.215 1.184 1.215 577,543 1.2005 -4.46%
2015-08-10 0 2.020 1.970 2.020 1.960 2.020 12,000 24,100 2.0083 1.252 1.221 1.252 1.215 1.252 19,354 1.2452 -1.46%
2015-08-07 0 2.050 1.990 2.050 2.010 2.050 329,000 662,130 2.0126 1.271 1.234 1.271 1.246 1.271 530,610 1.2479 1.99%
2015-08-06 0 2.010 1.940 2.060 - - 0 0 - 1.246 1.203 1.277 - - 0 - 0.00%
2015-08-05 0 2.010 1.900 2.050 2.010 2.080 97,300 197,911 2.0340 1.246 1.178 1.271 1.246 1.290 156,925 1.2612 -1.95%
2015-08-04 0 2.050 2.000 2.100 2.050 2.050 80,000 164,000 2.0500 1.271 1.240 1.302 1.271 1.271 129,024 1.2711 0.49%
2015-08-03 0 2.040 2.010 2.050 2.010 2.210 351,100 731,549 2.0836 1.265 1.246 1.271 1.246 1.370 566,253 1.2919 2.00%
2015-07-31 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2015-07-30 0 2.000 1.980 2.050 2.000 2.050 61,160 125,315 2.0490 1.240 1.228 1.271 1.240 1.271 98,639 1.2704 -2.91%
2015-07-29 0 2.060 2.060 2.090 1.950 2.100 634,040 1,309,970 2.0661 1.277 1.277 1.296 1.209 1.302 1,022,578 1.2810 4.57%
2015-07-28 0 1.970 1.950 1.970 1.900 2.000 9,900 19,215 1.9409 1.221 1.209 1.221 1.178 1.240 15,967 1.2034 -1.50%
2015-07-27 0 2.000 1.950 2.000 1.900 2.000 108,000 210,950 1.9532 1.240 1.209 1.240 1.178 1.240 174,182 1.2111 0.00%
2015-07-24 0 2.000 1.950 2.000 2.000 2.000 30,000 60,000 2.0000 1.240 1.209 1.240 1.240 1.240 48,384 1.2401 0.00%
2015-07-23 0 2.000 1.950 2.000 2.000 2.020 55,000 109,900 1.9982 1.240 1.209 1.240 1.240 1.252 88,704 1.2390 -1.48%
2015-07-22 0 2.030 2.030 2.040 2.000 2.060 87,700 178,560 2.0360 1.259 1.259 1.265 1.240 1.277 141,442 1.2624 -2.40%
2015-07-21 0 2.080 2.060 2.090 2.020 2.150 251,600 528,066 2.0988 1.290 1.277 1.296 1.252 1.333 405,780 1.3014 4.00%
2015-07-20 0 2.000 2.000 2.050 1.950 2.100 76,000 151,400 1.9921 1.240 1.240 1.271 1.209 1.302 122,573 1.2352 0.00%
2015-07-17 0 2.000 1.980 2.000 1.980 2.000 15,000 29,770 1.9847 1.240 1.228 1.240 1.228 1.240 24,192 1.2306 1.01%
2015-07-16 0 1.980 1.980 1.990 1.980 1.980 10,000 19,800 1.9800 1.228 1.228 1.234 1.228 1.228 16,128 1.2277 -1.00%
2015-07-15 0 2.000 1.990 2.000 1.970 2.100 79,000 160,500 2.0316 1.240 1.234 1.240 1.221 1.302 127,411 1.2597 -0.99%
2015-07-14 0 2.020 2.000 2.020 1.990 2.100 412,600 841,825 2.0403 1.252 1.240 1.252 1.234 1.302 665,440 1.2651 2.02%
2015-07-13 0 1.980 1.900 1.980 1.960 1.990 62,000 123,290 1.9885 1.228 1.178 1.228 1.215 1.234 99,993 1.2330 6.45%
2015-07-10 0 1.860 1.860 1.880 1.800 1.850 165,200 298,416 1.8064 1.153 1.153 1.166 1.116 1.147 266,434 1.1200 0.54%
2015-07-09 0 1.850 1.820 1.850 1.690 1.850 249,000 448,420 1.8009 1.147 1.128 1.147 1.048 1.147 401,586 1.1166 10.12%
2015-07-08 0 1.680 1.680 1.740 1.580 1.770 950,760 1,594,686 1.6773 1.042 1.042 1.079 0.980 1.097 1,533,383 1.0400 -9.68%
2015-07-07 0 1.860 1.780 1.880 1.770 1.900 1,236,600 2,273,338 1.8384 1.153 1.104 1.166 1.097 1.178 1,994,385 1.1399 0.54%
2015-07-06 0 1.850 1.830 1.850 1.750 2.000 1,762,400 3,289,294 1.8664 1.147 1.135 1.147 1.085 1.240 2,842,393 1.1572 -7.50%
2015-07-03 0 2.000 1.980 2.020 1.970 2.030 664,260 1,322,982 1.9917 1.240 1.228 1.252 1.221 1.259 1,071,316 1.2349 -4.76%
2015-07-02 0 2.100 2.070 2.100 2.050 2.170 497,800 1,048,652 2.1066 1.302 1.283 1.302 1.271 1.345 802,850 1.3062 0.48%
2015-06-30 0 2.090 2.030 2.100 1.970 2.170 486,900 990,703 2.0347 1.296 1.259 1.302 1.221 1.345 785,271 1.2616 1.95%
2015-06-29 0 2.050 1.980 2.080 1.920 2.070 687,000 1,377,300 2.0048 1.271 1.228 1.290 1.190 1.283 1,107,991 1.2431 -3.30%
2015-06-26 0 2.120 2.120 2.160 2.120 2.200 255,600 551,252 2.1567 1.314 1.314 1.339 1.314 1.364 412,231 1.3372 -4.93%
2015-06-25 0 2.230 2.210 2.230 2.150 2.240 146,000 322,690 2.2102 1.383 1.370 1.383 1.333 1.389 235,468 1.3704 -0.45%
2015-06-24 0 2.240 2.200 2.280 2.200 2.330 1,493,900 3,398,091 2.2746 1.389 1.364 1.414 1.364 1.445 2,409,357 1.4104 3.70%
2015-06-23 0 2.160 2.110 2.180 2.090 2.180 1,155,600 2,456,626 2.1258 1.339 1.308 1.352 1.296 1.352 1,863,748 1.3181 6.40%
2015-06-22 0 2.030 2.010 2.040 2.000 2.030 308,000 617,280 2.0042 1.259 1.246 1.265 1.240 1.259 496,741 1.2427 0.50%
2015-06-19 0 2.020 2.000 2.040 2.000 2.040 209,000 420,840 2.0136 1.252 1.240 1.265 1.240 1.265 337,075 1.2485 -0.98%
2015-06-18 0 2.040 2.020 2.080 2.000 2.040 174,000 351,950 2.0227 1.265 1.252 1.290 1.240 1.265 280,627 1.2542 0.00%
2015-06-17 0 2.040 2.010 2.040 2.010 2.040 53,000 107,820 2.0343 1.265 1.246 1.265 1.246 1.265 85,478 1.2614 0.00%
2015-06-16 0 2.040 2.020 2.050 1.870 2.040 152,000 302,510 1.9902 1.265 1.252 1.271 1.159 1.265 245,145 1.2340 3.03%
2015-06-15 0 1.980 1.980 2.000 1.980 2.070 221,000 441,620 1.9983 1.228 1.228 1.240 1.228 1.283 356,428 1.2390 -4.35%
2015-06-12 0 2.070 1.980 2.070 1.980 2.070 357,000 712,140 1.9948 1.283 1.228 1.283 1.228 1.283 575,768 1.2369 1.97%
2015-06-11 0 2.030 2.030 2.050 2.020 2.050 87,000 176,380 2.0274 1.259 1.259 1.271 1.252 1.271 140,313 1.2570 -0.98%
2015-06-10 0 2.050 2.030 2.050 2.030 2.100 645,000 1,339,290 2.0764 1.271 1.259 1.271 1.259 1.302 1,040,254 1.2875 0.00%
2015-06-09 0 2.050 2.020 2.050 2.010 2.130 525,000 1,077,350 2.0521 1.271 1.252 1.271 1.246 1.321 846,718 1.2724 -0.97%
2015-06-08 0 2.070 2.050 2.070 2.000 2.090 508,000 1,049,370 2.0657 1.283 1.271 1.283 1.240 1.296 819,301 1.2808 3.50%
2015-06-05 0 2.000 2.000 2.030 1.970 2.070 257,000 516,450 2.0095 1.240 1.240 1.259 1.221 1.283 414,489 1.2460 1.01%
2015-06-04 0 1.980 1.970 1.980 1.950 2.010 455,000 896,800 1.9710 1.228 1.221 1.228 1.209 1.246 733,823 1.2221 0.00%
2015-06-03 0 1.980 1.980 2.000 1.980 2.120 1,551,000 3,136,040 2.0219 1.228 1.228 1.240 1.228 1.314 2,501,448 1.2537 -8.33%
2015-06-02 0 2.160 2.150 2.160 2.130 2.300 2,486,000 5,434,990 2.1862 1.339 1.333 1.339 1.321 1.426 4,009,413 1.3556 1.97%
2015-06-01 0 2.410 2.400 2.450 2.300 2.490 4,127,000 9,887,340 2.3958 1.313 1.308 1.335 1.253 1.357 7,573,000 1.3056 5.70%
2015-05-29 0 2.280 2.270 2.280 2.120 2.280 4,698,300 10,487,292 2.2321 1.243 1.237 1.243 1.155 1.243 8,621,329 1.2164 9.62%
2015-05-28 0 2.080 2.000 2.090 1.990 2.080 1,494,000 3,011,150 2.0155 1.134 1.090 1.139 1.084 1.134 2,741,474 1.0984 4.00%
2015-05-27 0 2.000 1.980 2.060 2.000 2.090 473,300 953,112 2.0138 1.090 1.079 1.123 1.090 1.139 868,500 1.0974 0.00%
2015-05-26 0 2.000 1.990 2.000 2.000 2.090 515,700 1,040,108 2.0169 1.090 1.084 1.090 1.090 1.139 946,304 1.0991 -0.99%
2015-05-22 0 2.020 1.980 2.020 1.950 2.040 98,000 196,810 2.0083 1.101 1.079 1.101 1.063 1.112 179,829 1.0944 1.00%
2015-05-21 0 2.000 2.000 2.040 1.900 2.050 515,600 1,010,052 1.9590 1.090 1.090 1.112 1.035 1.117 946,120 1.0676 -4.31%
2015-05-20 0 2.090 2.030 2.100 2.090 2.100 16,000 33,580 2.0988 1.139 1.106 1.144 1.139 1.144 29,360 1.1437 -0.95%
2015-05-19 0 2.110 2.080 2.110 2.030 2.120 116,000 241,090 2.0784 1.150 1.134 1.150 1.106 1.155 212,859 1.1326 4.46%
2015-05-18 0 2.020 2.020 2.030 2.020 2.030 171,000 346,240 2.0248 1.101 1.101 1.106 1.101 1.106 313,783 1.1034 1.00%
2015-05-15 0 2.000 1.990 2.000 1.990 2.000 54,100 108,146 1.9990 1.090 1.084 1.090 1.084 1.090 99,273 1.0894 0.00%
2015-05-14 0 2.000 1.980 2.000 1.970 2.020 35,000 70,030 2.0009 1.090 1.079 1.090 1.074 1.101 64,225 1.0904 0.00%
2015-05-13 0 2.000 2.000 2.070 2.000 2.000 150,000 300,000 2.0000 1.090 1.090 1.128 1.090 1.090 275,248 1.0899 -0.99%
2015-05-12 0 2.020 2.010 2.070 2.000 2.020 142,000 285,590 2.0112 1.101 1.095 1.128 1.090 1.101 260,568 1.0960 1.51%
2015-05-11 0 1.990 1.990 2.090 1.950 2.120 240,300 496,222 2.0650 1.084 1.084 1.139 1.063 1.155 440,948 1.1254 -1.97%
2015-05-08 0 2.030 2.030 2.050 1.930 2.030 185,000 373,280 2.0177 1.106 1.106 1.117 1.052 1.106 339,473 1.0996 0.50%
2015-05-07 0 2.020 2.000 2.020 1.980 2.020 67,800 134,646 1.9859 1.101 1.090 1.101 1.079 1.101 124,412 1.0823 -0.49%
2015-05-06 0 2.030 2.030 2.040 - - 0 0 - 1.106 1.106 1.112 - - 0 - 0.50%
2015-05-05 0 2.020 2.000 2.020 2.000 2.100 401,400 812,279 2.0236 1.101 1.090 1.101 1.090 1.144 736,565 1.1028 -2.88%
2015-05-04 0 2.080 2.070 2.080 2.070 2.130 80,100 166,994 2.0848 1.134 1.128 1.134 1.128 1.161 146,983 1.1361 -2.80%
2015-04-30 0 2.140 2.070 2.140 2.050 2.140 309,000 636,420 2.0596 1.166 1.128 1.166 1.117 1.166 567,012 1.1224 0.94%
2015-04-29 0 2.120 2.060 2.130 2.060 2.130 34,600 73,066 2.1117 1.155 1.123 1.161 1.123 1.161 63,491 1.1508 -0.47%
2015-04-28 0 2.130 2.080 2.130 2.130 2.200 109,000 234,250 2.1491 1.161 1.134 1.161 1.161 1.199 200,014 1.1712 0.00%
2015-04-27 0 2.130 2.130 2.190 2.120 2.230 536,300 1,175,563 2.1920 1.161 1.161 1.193 1.155 1.215 984,105 1.1946 3.40%
2015-04-24 0 2.060 2.060 2.090 2.050 2.110 278,000 573,780 2.0640 1.123 1.123 1.139 1.117 1.150 510,127 1.1248 2.49%
2015-04-23 0 2.010 2.010 2.110 1.940 2.100 180,000 364,485 2.0249 1.095 1.095 1.150 1.057 1.144 330,298 1.1035 -5.63%
2015-04-22 0 2.130 2.110 2.130 2.110 2.150 336,000 717,185 2.1345 1.161 1.150 1.161 1.150 1.172 616,556 1.1632 0.47%
2015-04-21 0 2.120 2.120 2.150 2.100 2.200 285,000 618,340 2.1696 1.155 1.155 1.172 1.144 1.199 522,972 1.1824 0.95%
2015-04-20 0 2.100 2.100 2.160 2.100 2.200 269,000 581,070 2.1601 1.144 1.144 1.177 1.144 1.199 493,612 1.1772 -4.55%
2015-04-17 0 2.200 2.150 2.200 2.140 2.270 1,704,600 3,762,826 2.2075 1.199 1.172 1.199 1.166 1.237 3,127,922 1.2030 1.38%
2015-04-16 0 2.170 2.120 2.170 2.030 2.170 910,000 1,886,730 2.0733 1.183 1.155 1.183 1.106 1.183 1,669,840 1.1299 6.90%
2015-04-15 0 2.030 2.000 2.030 1.900 2.080 949,000 1,912,500 2.0153 1.106 1.090 1.106 1.035 1.134 1,741,405 1.0983 8.56%
2015-04-14 0 1.870 1.850 1.900 1.870 1.930 327,000 619,310 1.8939 1.019 1.008 1.035 1.019 1.052 600,041 1.0321 -1.06%
2015-04-13 0 1.890 1.890 1.910 1.810 1.950 503,000 962,700 1.9139 1.030 1.030 1.041 0.986 1.063 922,999 1.0430 -3.08%
2015-04-10 0 1.950 1.900 1.950 1.940 1.950 90,000 175,350 1.9483 1.063 1.035 1.063 1.057 1.063 165,149 1.0618 0.52%
2015-04-09 0 1.940 1.940 1.960 1.840 1.960 279,400 532,620 1.9063 1.057 1.057 1.068 1.003 1.068 512,696 1.0389 0.52%
2015-04-08 0 1.930 1.930 1.970 1.920 1.980 199,000 389,940 1.9595 1.052 1.052 1.074 1.046 1.079 365,163 1.0679 -3.02%
2015-04-02 0 1.990 1.930 1.990 1.900 2.000 219,000 429,310 1.9603 1.084 1.052 1.084 1.035 1.090 401,863 1.0683 0.51%
2015-04-01 0 1.980 1.880 2.000 1.860 1.980 229,000 440,730 1.9246 1.079 1.025 1.090 1.014 1.079 420,212 1.0488 7.61%
2015-03-31 0 1.840 1.840 1.960 1.790 1.980 53,000 99,320 1.8740 1.003 1.003 1.068 0.975 1.079 97,254 1.0212 1.10%
2015-03-30 0 1.820 1.820 1.900 - - 0 0 - 0.992 0.992 1.035 - - 0 - 0.00%
2015-03-27 0 1.820 1.820 1.860 1.820 1.830 46,000 83,760 1.8209 0.992 0.992 1.014 0.992 0.997 84,409 0.9923 -2.15%
2015-03-26 0 1.860 1.860 1.950 1.860 1.860 62,000 115,320 1.8600 1.014 1.014 1.063 1.014 1.014 113,769 1.0136 -1.06%
2015-03-25 0 1.880 1.860 1.880 - - 0 0 - 1.025 1.014 1.025 - - 0 - 0.00%
2015-03-24 0 1.880 1.830 1.880 - - 0 0 - 1.025 0.997 1.025 - - 0 - 0.00%
2015-03-23 0 1.880 1.880 1.970 - - 0 0 - 1.025 1.025 1.074 - - 0 - 0.53%
2015-03-20 0 1.870 1.860 1.910 1.860 1.880 87,000 163,020 1.8738 1.019 1.014 1.041 1.014 1.025 159,644 1.0211 -0.53%
2015-03-19 0 1.880 1.880 1.950 1.880 1.980 88,000 167,670 1.9053 1.025 1.025 1.063 1.025 1.079 161,479 1.0383 0.00%
2015-03-18 0 1.880 1.880 1.900 1.800 1.980 76,100 150,476 1.9773 1.025 1.025 1.035 0.981 1.079 139,643 1.0776 -6.00%
2015-03-17 0 2.000 1.800 2.030 2.000 2.000 10,000 20,000 2.0000 1.090 0.981 1.106 1.090 1.090 18,350 1.0899 0.00%
2015-03-16 0 2.000 1.900 2.000 2.000 2.000 50,000 100,000 2.0000 1.090 1.035 1.090 1.090 1.090 91,749 1.0899 0.00%
2015-03-13 0 2.000 1.840 2.000 2.000 2.000 49,000 98,000 2.0000 1.090 1.003 1.090 1.090 1.090 89,914 1.0899 0.00%
2015-03-12 0 2.000 1.910 2.000 - - 0 0 - 1.090 1.041 1.090 - - 0 - -0.99%
2015-03-11 0 2.020 1.950 2.030 - - 20,000 40,200 2.0100 1.101 1.063 1.106 - - 36,700 1.0954 0.00%
2015-03-10 0 2.020 2.010 2.050 2.010 2.060 174,000 355,790 2.0448 1.101 1.095 1.117 1.095 1.123 319,288 1.1143 -1.46%
2015-03-09 0 2.050 2.050 2.070 1.960 2.070 326,200 668,604 2.0497 1.117 1.117 1.128 1.068 1.128 598,573 1.1170 2.50%
2015-03-06 0 2.000 1.980 2.020 1.900 2.030 867,800 1,739,824 2.0049 1.090 1.079 1.101 1.035 1.106 1,592,403 1.0926 5.26%
2015-03-05 0 1.900 1.890 1.940 1.840 1.950 607,500 1,166,190 1.9197 1.035 1.030 1.057 1.003 1.063 1,114,756 1.0461 4.97%
2015-03-04 0 1.810 1.810 1.840 1.800 1.920 429,600 807,988 1.8808 0.986 0.986 1.003 0.981 1.046 788,311 1.0250 5.23%
2015-03-03 0 1.720 1.720 1.790 1.680 1.780 99,000 171,920 1.7366 0.937 0.937 0.975 0.916 0.970 181,664 0.9464 -6.52%
2015-03-02 0 1.840 1.700 1.850 - - 0 0 - 1.003 0.926 1.008 - - 0 - 0.00%
2015-02-27 0 1.840 1.680 1.900 - - 0 0 - 1.003 0.916 1.035 - - 0 - 0.00%
2015-02-26 0 1.840 1.840 1.850 1.830 1.860 59,000 109,490 1.8558 1.003 1.003 1.008 0.997 1.014 108,264 1.0113 -1.08%
2015-02-25 0 1.860 1.670 1.900 - - 0 0 - 1.014 0.910 1.035 - - 0 - 0.00%
2015-02-24 0 1.860 1.840 1.860 1.880 1.880 1,000 1,880 1.8800 1.014 1.003 1.014 1.025 1.025 1,835 1.0245 1.09%
2015-02-23 0 1.840 1.830 1.900 1.840 1.840 8,000 14,720 1.8400 1.003 0.997 1.035 1.003 1.003 14,680 1.0027 0.55%
2015-02-18 0 1.830 1.740 1.900 - - 0 0 - 0.997 0.948 1.035 - - 0 - 0.00%
2015-02-17 0 1.830 1.810 1.890 1.830 1.860 197,000 365,430 1.8550 0.997 0.986 1.030 0.997 1.014 361,493 1.0109 1.10%
2015-02-16 0 1.810 1.760 1.810 - - 0 0 - 0.986 0.959 0.986 - - 0 - 0.00%
2015-02-13 0 1.810 1.810 1.900 - - 0 0 - 0.986 0.986 1.035 - - 0 - 0.00%
2015-02-12 0 1.810 1.810 1.890 - - 0 0 - 0.986 0.986 1.030 - - 0 - 0.00%
2015-02-11 0 1.810 1.760 1.870 1.800 1.810 41,000 74,170 1.8090 0.986 0.959 1.019 0.981 0.986 75,235 0.9859 0.00%
2015-02-10 0 1.810 1.750 1.820 - - 0 0 - 0.986 0.954 0.992 - - 0 - 0.00%
2015-02-09 0 1.810 1.790 1.830 - - 13,000 23,270 1.7900 0.986 0.975 0.997 - - 23,855 0.9755 0.00%
2015-02-06 0 1.810 1.790 1.820 1.810 1.810 8,000 14,480 1.8100 0.986 0.975 0.992 0.986 0.986 14,680 0.9864 1.12%
2015-02-05 0 1.790 1.790 1.870 - - 0 0 - 0.975 0.975 1.019 - - 0 - 1.70%
2015-02-04 0 1.760 1.760 1.820 1.750 1.810 196,500 350,390 1.7832 0.959 0.959 0.992 0.954 0.986 360,575 0.9718 -6.88%
2015-02-03 0 1.890 1.800 1.900 - - 200 342 1.7100 1.030 0.981 1.035 - - 367 0.9319 0.00%
2015-02-02 0 1.890 1.830 1.900 1.880 1.890 26,000 49,040 1.8862 1.030 0.997 1.035 1.025 1.030 47,710 1.0279 0.00%
2015-01-30 0 1.890 1.800 1.890 1.860 1.890 43,000 80,040 1.8614 1.030 0.981 1.030 1.014 1.030 78,905 1.0144 2.16%
2015-01-29 0 1.850 1.850 1.880 1.850 1.850 20,000 37,000 1.8500 1.008 1.008 1.025 1.008 1.008 36,700 1.0082 0.00%
2015-01-28 0 1.850 1.760 1.880 1.850 1.900 39,000 72,600 1.8615 1.008 0.959 1.025 1.008 1.035 71,565 1.0145 2.21%
2015-01-27 0 1.810 1.810 1.890 1.800 1.810 43,500 78,360 1.8014 0.986 0.986 1.030 0.981 0.986 79,822 0.9817 0.56%
2015-01-26 0 1.800 1.800 1.900 1.770 1.780 6,500 11,540 1.7754 0.981 0.981 1.035 0.965 0.970 11,927 0.9675 -3.23%
2015-01-23 0 1.860 1.860 1.890 1.860 1.860 20,000 37,200 1.8600 1.014 1.014 1.030 1.014 1.014 36,700 1.0136 0.00%
2015-01-22 0 1.860 1.750 1.890 - - 0 0 - 1.014 0.954 1.030 - - 0 - 0.00%
2015-01-21 0 1.860 1.800 1.900 1.860 1.930 701,000 1,318,850 1.8814 1.014 0.981 1.035 1.014 1.052 1,286,327 1.0253 4.49%
2015-01-20 0 1.780 1.780 1.810 1.690 1.780 55,000 95,550 1.7373 0.970 0.970 0.986 0.921 0.970 100,924 0.9467 -2.20%
2015-01-19 0 1.820 1.690 1.820 - - 0 0 - 0.992 0.921 0.992 - - 0 - 0.00%
2015-01-16 0 1.820 1.820 1.880 1.810 1.900 66,000 124,000 1.8788 0.992 0.992 1.025 0.986 1.035 121,109 1.0239 1.11%
2015-01-15 0 1.800 1.750 1.890 - - 0 0 - 0.981 0.954 1.030 - - 0 - 0.00%
2015-01-14 0 1.800 1.800 1.830 1.760 1.800 178,000 316,920 1.7804 0.981 0.981 0.997 0.959 0.981 326,628 0.9703 -1.64%
2015-01-13 0 1.830 1.690 1.890 - - 0 0 - 0.997 0.921 1.030 - - 0 - 0.00%
2015-01-12 0 1.830 1.810 1.870 1.830 1.870 45,000 83,550 1.8567 0.997 0.986 1.019 0.997 1.019 82,575 1.0118 -2.14%
2015-01-09 0 1.870 1.710 1.870 1.870 1.870 30,000 56,100 1.8700 1.019 0.932 1.019 1.019 1.019 55,050 1.0191 0.00%
2015-01-08 0 1.870 1.830 1.870 1.870 1.870 8,000 14,960 1.8700 1.019 0.997 1.019 1.019 1.019 14,680 1.0191 -0.53%
2015-01-07 0 1.880 1.860 1.880 1.880 1.900 57,000 108,160 1.8975 1.025 1.014 1.025 1.025 1.035 104,594 1.0341 -1.05%
2015-01-06 0 1.900 1.900 1.920 1.880 1.920 108,000 206,240 1.9096 1.035 1.035 1.046 1.025 1.046 198,179 1.0407 -0.52%
2015-01-05 0 1.910 1.880 1.940 1.760 1.910 935,000 1,709,240 1.8281 1.041 1.025 1.057 0.959 1.041 1,715,715 0.9962 11.05%
2015-01-02 0 1.720 1.720 1.760 - - 200 336 1.6800 0.937 0.937 0.959 - - 367 0.9155 0.00%
2014-12-31 0 1.720 1.720 1.800 - - 0 0 - 0.937 0.937 0.981 - - 0 - 0.00%
2014-12-30 0 1.720 1.720 1.790 1.720 1.720 25,000 43,000 1.7200 0.937 0.937 0.975 0.937 0.937 45,875 0.9373 0.00%
2014-12-29 0 1.720 1.720 1.780 1.720 1.720 25,400 43,676 1.7195 0.937 0.937 0.970 0.937 0.937 46,609 0.9371 0.00%
2014-12-24 0 1.720 1.720 1.800 1.710 1.720 150,000 256,510 1.7101 0.937 0.937 0.981 0.932 0.937 275,248 0.9319 0.58%
2014-12-23 0 1.710 1.710 1.750 1.710 1.710 5,000 8,550 1.7100 0.932 0.932 0.954 0.932 0.932 9,175 0.9319 -1.72%
2014-12-22 0 1.740 1.710 1.750 - - 0 0 - 0.948 0.932 0.954 - - 0 - 0.00%
2014-12-19 0 1.740 1.740 1.760 1.730 1.740 257,000 447,080 1.7396 0.948 0.948 0.959 0.943 0.948 471,592 0.9480 2.35%
2014-12-18 0 1.700 1.700 1.750 1.700 1.710 17,000 29,000 1.7059 0.926 0.926 0.954 0.926 0.932 31,195 0.9296 0.00%
2014-12-17 0 1.700 1.680 1.750 1.700 1.750 120,000 209,000 1.7417 0.926 0.916 0.954 0.926 0.954 220,199 0.9491 -2.86%
2014-12-16 0 1.750 1.740 1.750 1.730 1.800 410,000 718,420 1.7522 0.954 0.948 0.954 0.943 0.981 752,345 0.9549 1.74%
2014-12-15 0 1.720 1.680 1.740 1.720 1.720 100,000 172,000 1.7200 0.937 0.916 0.948 0.937 0.937 183,499 0.9373 0.00%
2014-12-12 0 1.720 1.700 1.720 1.740 1.750 100,000 174,790 1.7479 0.937 0.926 0.937 0.948 0.954 183,499 0.9525 7.50%
2014-12-11 0 1.600 1.600 1.650 1.550 1.660 130,000 214,080 1.6468 0.872 0.872 0.899 0.845 0.905 238,549 0.8974 -5.88%
2014-12-10 0 1.700 1.650 1.700 1.700 1.700 100,100 170,167 1.7000 0.926 0.899 0.926 0.926 0.926 183,682 0.9264 1.19%
2014-12-09 0 1.680 1.650 1.690 1.640 1.690 38,000 63,250 1.6645 0.916 0.899 0.921 0.894 0.921 69,730 0.9071 -1.75%
2014-12-08 0 1.710 1.700 1.730 1.700 1.710 160,000 273,200 1.7075 0.932 0.926 0.943 0.926 0.932 293,598 0.9305 -1.16%
2014-12-05 0 1.730 1.700 1.750 1.730 1.790 162,000 284,900 1.7586 0.943 0.926 0.954 0.943 0.975 297,268 0.9584 0.00%
2014-12-04 0 1.730 1.680 1.770 - - 0 0 - 0.943 0.916 0.965 - - 0 - 0.00%
2014-12-03 0 1.730 1.730 1.760 1.690 1.750 147,000 255,150 1.7357 0.943 0.943 0.959 0.921 0.954 269,743 0.9459 4.85%
2014-12-02 0 1.650 1.650 1.700 1.650 1.650 10,000 16,500 1.6500 0.899 0.899 0.926 0.899 0.899 18,350 0.8992 3.12%
2014-12-01 0 1.600 1.600 1.700 1.600 1.650 260,000 423,950 1.6306 0.872 0.872 0.926 0.872 0.899 477,097 0.8886 -1.84%
2014-11-28 0 1.630 1.630 1.700 1.630 1.670 625,000 1,026,660 1.6427 0.888 0.888 0.926 0.888 0.910 1,146,868 0.8952 -4.12%
2014-11-27 0 1.700 1.650 1.700 1.600 1.700 76,300 126,890 1.6630 0.926 0.899 0.926 0.872 0.926 140,010 0.9063 2.41%
2014-11-26 0 1.660 1.560 1.780 - - 0 0 - 0.905 0.850 0.970 - - 0 - 0.00%
2014-11-25 0 1.660 1.630 1.700 1.660 1.700 64,000 108,640 1.6975 0.905 0.888 0.926 0.905 0.926 117,439 0.9251 -2.92%
2014-11-24 0 1.710 1.650 1.740 - - 0 0 - 0.932 0.899 0.948 - - 0 - 0.00%
2014-11-21 0 1.710 1.650 1.740 - - 0 0 - 0.932 0.899 0.948 - - 0 - 0.00%
2014-11-20 0 1.710 1.690 1.710 1.670 1.760 215,000 373,050 1.7351 0.932 0.921 0.932 0.910 0.959 394,523 0.9456 4.91%
2014-11-19 0 1.630 1.610 1.630 1.600 1.740 26,900 44,372 1.6495 0.888 0.877 0.888 0.872 0.948 49,361 0.8989 -0.61%
2014-11-18 0 1.640 1.640 1.650 1.640 1.650 20,000 32,960 1.6480 0.894 0.894 0.899 0.894 0.899 36,700 0.8981 -0.61%
2014-11-17 0 1.650 1.630 1.650 1.630 1.650 44,600 73,540 1.6489 0.899 0.888 0.899 0.888 0.899 81,841 0.8986 0.00%
2014-11-14 0 1.650 1.650 1.700 1.650 1.650 21,000 34,650 1.6500 0.899 0.899 0.926 0.899 0.899 38,535 0.8992 0.00%
2014-11-13 0 1.650 1.650 1.700 1.600 1.600 2,000 3,200 1.6000 0.899 0.899 0.926 0.872 0.872 3,670 0.8719 -2.94%
2014-11-12 0 1.700 1.620 1.700 - - 0 0 - 0.926 0.883 0.926 - - 0 - 0.00%
2014-11-11 0 1.700 1.580 1.700 - - 0 0 - 0.926 0.861 0.926 - - 0 - 0.00%
2014-11-10 0 1.700 1.660 1.700 1.650 1.750 73,000 121,870 1.6695 0.926 0.905 0.926 0.899 0.954 133,954 0.9098 -3.41%
2014-11-07 0 1.760 1.600 1.880 1.660 1.760 170,000 297,800 1.7518 0.959 0.872 1.025 0.905 0.959 311,948 0.9546 4.76%
2014-11-06 0 1.680 1.630 1.680 - - 0 0 - 0.916 0.888 0.916 - - 0 - -0.59%
2014-11-05 0 1.690 1.600 1.690 - - 0 0 - 0.921 0.872 0.921 - - 0 - 0.00%
2014-11-04 0 1.690 1.600 1.800 - - 0 0 - 0.921 0.872 0.981 - - 0 - 0.00%
2014-11-03 0 1.690 1.590 1.750 - - 0 0 - 0.921 0.866 0.954 - - 0 - 0.00%
2014-10-31 0 1.690 1.690 1.790 1.690 1.700 20,000 33,810 1.6905 0.921 0.921 0.975 0.921 0.926 36,700 0.9213 0.00%
2014-10-30 0 1.690 1.680 1.790 - - 0 0 - 0.921 0.916 0.975 - - 0 - 0.00%
2014-10-29 0 1.690 1.680 1.750 - - 0 0 - 0.921 0.916 0.954 - - 0 - 0.00%
2014-10-28 0 1.690 1.680 1.850 - - 0 0 - 0.921 0.916 1.008 - - 0 - 0.00%
2014-10-27 0 1.690 1.680 1.850 - - 0 0 - 0.921 0.916 1.008 - - 0 - 0.00%
2014-10-24 0 1.690 1.680 1.800 1.690 1.690 1,000 1,690 1.6900 0.921 0.916 0.981 0.921 0.921 1,835 0.9210 1.81%
2014-10-23 0 1.660 1.620 1.840 - - 0 0 - 0.905 0.883 1.003 - - 0 - 0.00%
2014-10-22 0 1.660 1.660 1.740 1.650 1.870 51,600 87,240 1.6907 0.905 0.905 0.948 0.899 1.019 94,685 0.9214 -0.60%
2014-10-21 0 1.670 1.670 1.700 1.570 1.700 237,000 379,270 1.6003 0.910 0.910 0.926 0.856 0.926 434,892 0.8721 0.00%
2014-10-20 0 1.670 1.670 1.720 1.670 1.680 32,000 53,480 1.6713 0.910 0.910 0.937 0.910 0.916 58,720 0.9108 -4.57%
2014-10-17 0 1.750 1.710 1.750 1.710 1.750 262,000 456,070 1.7407 0.954 0.932 0.954 0.932 0.954 480,767 0.9486 6.71%
2014-10-16 0 1.640 1.580 1.700 - - 0 0 - 0.894 0.861 0.926 - - 0 - 0.00%
2014-10-15 0 1.640 1.610 1.700 - - 0 0 - 0.894 0.877 0.926 - - 0 - 0.00%
2014-10-14 0 1.640 1.600 1.700 - - 0 0 - 0.894 0.872 0.926 - - 0 - 0.00%
2014-10-13 0 1.640 1.620 1.650 1.580 1.640 171,000 270,520 1.5820 0.894 0.883 0.899 0.861 0.894 313,783 0.8621 -3.53%
2014-10-10 0 1.700 1.620 1.700 - - 0 0 - 0.926 0.883 0.926 - - 0 - -1.16%
2014-10-09 0 1.720 1.670 1.730 1.560 1.720 174,000 296,800 1.7057 0.937 0.910 0.943 0.850 0.937 319,288 0.9296 2.99%
2014-10-08 0 1.670 1.670 1.740 1.650 1.700 87,000 144,310 1.6587 0.910 0.910 0.948 0.899 0.926 159,644 0.9039 -1.18%
2014-10-07 0 1.690 1.690 1.770 1.680 1.700 102,000 172,390 1.6901 0.921 0.921 0.965 0.916 0.926 187,169 0.9210 -0.59%
2014-10-06 0 1.700 1.630 1.700 1.690 1.700 98,000 166,500 1.6990 0.926 0.888 0.926 0.921 0.926 179,829 0.9259 0.00%
2014-10-03 0 1.700 1.700 1.790 1.700 1.800 52,000 93,250 1.7933 0.926 0.926 0.975 0.926 0.981 95,419 0.9773 0.00%
2014-09-30 0 1.700 1.700 1.770 1.650 1.650 28,000 46,200 1.6500 0.926 0.926 0.965 0.899 0.899 51,380 0.8992 0.00%
2014-09-29 0 1.700 1.700 1.750 1.700 1.850 69,000 120,400 1.7449 0.926 0.926 0.954 0.926 1.008 126,614 0.9509 -4.49%
2014-09-26 0 1.780 1.780 1.800 1.750 1.800 52,000 91,490 1.7594 0.970 0.970 0.981 0.954 0.981 95,419 0.9588 -1.11%
2014-09-25 0 1.800 1.800 1.850 1.750 1.830 188,000 335,750 1.7859 0.981 0.981 1.008 0.954 0.997 344,978 0.9733 -3.23%
2014-09-24 0 1.860 1.830 1.860 1.820 1.870 268,000 491,090 1.8324 1.014 0.997 1.014 0.992 1.019 491,777 0.9986 -1.06%
2014-09-23 0 1.880 1.870 1.880 1.890 1.900 12,000 22,780 1.8983 1.025 1.019 1.025 1.030 1.035 22,020 1.0345 0.00%
2014-09-22 0 1.880 1.880 1.900 1.870 1.930 74,200 139,036 1.8738 1.025 1.025 1.035 1.019 1.052 136,156 1.0212 0.00%
2014-09-19 0 1.930 1.930 1.970 1.930 1.930 10,000 19,300 1.9300 1.025 1.025 1.046 1.025 1.025 18,838 1.0245 0.00%
2014-09-18 0 1.930 1.930 1.950 1.930 1.930 38,000 73,340 1.9300 1.025 1.025 1.035 1.025 1.025 71,584 1.0245 0.00%
2014-09-17 0 1.930 1.910 1.940 1.930 1.990 87,000 170,060 1.9547 1.025 1.014 1.030 1.025 1.056 163,890 1.0376 0.00%
2014-09-16 0 1.930 1.810 1.940 1.900 1.930 121,000 232,400 1.9207 1.025 0.961 1.030 1.009 1.025 227,939 1.0196 1.05%
2014-09-15 0 1.910 1.900 1.960 1.910 1.920 21,500 41,195 1.9160 1.014 1.009 1.040 1.014 1.019 40,502 1.0171 -0.52%
2014-09-12 0 1.920 1.920 1.950 1.900 1.960 154,000 295,030 1.9158 1.019 1.019 1.035 1.009 1.040 290,104 1.0170 3.78%
2014-09-11 0 1.850 1.850 1.870 1.760 1.950 152,000 280,710 1.8468 0.982 0.982 0.993 0.934 1.035 286,336 0.9804 -1.60%
2014-09-10 0 1.880 1.870 1.930 1.870 1.880 13,000 24,340 1.8723 0.998 0.993 1.025 0.993 0.998 24,489 0.9939 -1.05%
2014-09-08 0 1.900 1.900 1.950 1.900 1.900 15,000 28,500 1.9000 1.009 1.009 1.035 1.009 1.009 28,257 1.0086 -1.04%
2014-09-05 0 1.920 1.870 1.920 1.930 1.930 10,000 19,300 1.9300 1.019 0.993 1.019 1.025 1.025 18,838 1.0245 0.00%
2014-09-04 0 1.920 1.910 1.920 1.930 1.960 60,000 117,000 1.9500 1.019 1.014 1.019 1.025 1.040 113,028 1.0351 1.05%
2014-09-03 0 1.900 1.900 1.940 1.870 1.990 170,200 318,598 1.8719 1.009 1.009 1.030 0.993 1.056 320,621 0.9937 -2.06%
2014-09-02 0 1.940 1.920 1.950 1.900 2.000 118,000 227,510 1.9281 1.030 1.019 1.035 1.009 1.062 222,287 1.0235 2.65%
2014-09-01 0 1.890 1.890 2.000 1.830 1.830 74,000 135,420 1.8300 1.003 1.003 1.062 0.971 0.971 139,401 0.9714 -3.57%
2014-08-29 0 1.960 1.950 1.990 1.960 1.980 40,000 78,600 1.9650 1.040 1.035 1.056 1.040 1.051 75,352 1.0431 -2.00%
2014-08-28 0 2.000 1.950 2.000 - - 0 0 - 1.062 1.035 1.062 - - 0 - 0.00%
2014-08-27 0 2.000 1.960 2.000 1.950 2.000 487,200 968,950 1.9888 1.062 1.040 1.062 1.035 1.062 917,783 1.0558 4.17%
2014-08-26 0 1.920 1.910 1.920 1.850 1.990 381,500 736,165 1.9297 1.019 1.014 1.019 0.982 1.056 718,667 1.0243 6.67%
2014-08-25 0 1.800 1.800 1.880 1.780 1.900 204,500 369,585 1.8073 0.956 0.956 0.998 0.945 1.009 385,235 0.9594 -2.70%
2014-08-22 0 1.850 1.850 1.890 1.830 1.830 50,000 91,500 1.8300 0.982 0.982 1.003 0.971 0.971 94,190 0.9714 -1.60%
2014-08-21 0 1.880 1.880 1.900 1.850 1.850 20,000 37,000 1.8500 0.998 0.998 1.009 0.982 0.982 37,676 0.9821 -3.09%
2014-08-20 0 1.940 1.890 1.940 1.750 1.950 88,000 169,750 1.9290 1.030 1.003 1.030 0.929 1.035 165,774 1.0240 3.19%
2014-08-19 0 1.880 1.880 1.990 - - 0 0 - 0.998 0.998 1.056 - - 0 - 0.00%
2014-08-18 0 1.880 1.880 1.900 1.880 1.950 80,000 153,200 1.9150 0.998 0.998 1.009 0.998 1.035 150,703 1.0166 0.00%
2014-08-15 0 1.880 1.810 1.950 1.810 1.880 137,000 256,760 1.8742 0.998 0.961 1.035 0.961 0.998 258,079 0.9949 -1.05%
2014-08-14 0 1.900 1.880 1.900 1.820 1.910 54,000 99,260 1.8381 1.009 0.998 1.009 0.966 1.014 101,725 0.9758 7.34%
2014-08-13 0 1.770 1.770 1.810 1.730 1.850 100,000 181,200 1.8120 0.940 0.940 0.961 0.918 0.982 188,379 0.9619 -4.84%
2014-08-12 0 1.860 1.850 1.890 1.860 1.890 22,000 41,520 1.8873 0.987 0.982 1.003 0.987 1.003 41,443 1.0018 -1.59%
2014-08-11 0 1.890 1.850 1.890 - - 0 0 - 1.003 0.982 1.003 - - 0 - 0.00%
2014-08-08 0 1.890 1.890 1.960 1.790 1.940 182,100 342,242 1.8794 1.003 1.003 1.040 0.950 1.030 343,039 0.9977 -4.06%
2014-08-07 0 1.970 1.820 1.970 - - 0 0 - 1.046 0.966 1.046 - - 0 - 0.00%
2014-08-06 0 1.970 1.880 1.970 - - 800 1,510 1.8875 1.046 0.998 1.046 - - 1,507 1.0020 0.00%
2014-08-05 0 1.970 1.830 1.970 1.780 1.990 211,000 401,340 1.9021 1.046 0.971 1.046 0.945 1.056 397,480 1.0097 10.67%
2014-08-04 0 1.780 1.690 1.840 1.780 1.840 95,000 171,400 1.8042 0.945 0.897 0.977 0.945 0.977 178,960 0.9578 -3.26%
2014-08-01 0 1.840 1.760 1.840 - - 0 0 - 0.977 0.934 0.977 - - 0 - -0.54%
2014-07-31 0 1.850 1.850 1.890 1.850 1.860 20,000 37,030 1.8515 0.982 0.982 1.003 0.982 0.987 37,676 0.9829 -1.60%
2014-07-30 0 1.880 1.800 1.880 - - 0 0 - 0.998 0.956 0.998 - - 0 - 0.00%
2014-07-29 0 1.880 1.850 1.890 1.880 1.880 76,000 142,880 1.8800 0.998 0.982 1.003 0.998 0.998 143,168 0.9980 0.53%
2014-07-28 0 1.870 1.860 1.890 1.870 1.870 10,000 18,700 1.8700 0.993 0.987 1.003 0.993 0.993 18,838 0.9927 1.08%
2014-07-25 0 1.850 1.850 1.890 1.830 1.870 70,000 128,840 1.8406 0.982 0.982 1.003 0.971 0.993 131,865 0.9771 -4.64%
2014-07-24 0 1.940 1.830 1.980 - - 0 0 - 1.030 0.971 1.051 - - 0 - 0.00%
2014-07-23 0 1.940 1.830 1.940 1.930 1.950 50,000 96,900 1.9380 1.030 0.971 1.030 1.025 1.035 94,190 1.0288 -0.51%
2014-07-22 0 1.950 1.880 1.950 1.950 1.950 50,000 97,500 1.9500 1.035 0.998 1.035 1.035 1.035 94,190 1.0351 0.00%
2014-07-21 0 1.950 1.840 1.950 1.950 1.950 10,000 19,500 1.9500 1.035 0.977 1.035 1.035 1.035 18,838 1.0351 0.00%
2014-07-18 0 1.950 1.890 1.950 - - 0 0 - 1.035 1.003 1.035 - - 0 - 0.00%
2014-07-17 0 1.950 1.890 1.950 - - 0 0 - 1.035 1.003 1.035 - - 0 - 0.00%
2014-07-16 0 1.950 1.880 2.050 1.910 1.950 28,000 54,520 1.9471 1.035 0.998 1.088 1.014 1.035 52,746 1.0336 2.09%
2014-07-15 0 1.910 1.850 1.910 1.910 1.910 20,000 38,200 1.9100 1.014 0.982 1.014 1.014 1.014 37,676 1.0139 0.00%
2014-07-14 0 1.910 1.840 1.950 1.830 1.910 28,000 52,680 1.8814 1.014 0.977 1.035 0.971 1.014 52,746 0.9987 0.00%
2014-07-11 0 1.910 1.840 1.950 - - 0 0 - 1.014 0.977 1.035 - - 0 - 0.00%
2014-07-10 0 1.910 1.820 1.950 - - 0 0 - 1.014 0.966 1.035 - - 0 - 0.00%
2014-07-09 0 1.910 1.830 1.910 - - 0 0 - 1.014 0.971 1.014 - - 0 - 0.00%
2014-07-08 0 1.910 1.890 1.950 1.910 1.910 40,000 76,400 1.9100 1.014 1.003 1.035 1.014 1.014 75,352 1.0139 1.60%
2014-07-07 0 1.880 1.880 1.950 1.880 1.880 102,300 192,315 1.8799 0.998 0.998 1.035 0.998 0.998 192,712 0.9979 0.00%
2014-07-04 0 1.880 1.880 1.950 1.880 1.950 107,200 208,580 1.9457 0.998 0.998 1.035 0.998 1.035 201,942 1.0329 -3.09%
2014-07-03 0 1.940 1.940 1.980 1.940 1.950 74,000 143,960 1.9454 1.030 1.030 1.051 1.030 1.035 139,401 1.0327 1.04%
2014-07-02 0 1.920 1.920 1.950 1.920 1.920 13,000 24,960 1.9200 1.019 1.019 1.035 1.019 1.019 24,489 1.0192 0.00%
2014-06-30 0 1.920 1.920 1.980 1.900 1.920 70,000 134,000 1.9143 1.019 1.019 1.051 1.009 1.019 131,865 1.0162 -0.52%
2014-06-27 0 1.930 1.930 1.990 1.810 1.930 26,200 48,998 1.8702 1.025 1.025 1.056 0.961 1.025 49,355 0.9928 -1.53%
2014-06-26 0 1.960 1.960 2.030 1.960 1.960 42,000 80,520 1.9171 1.040 1.040 1.078 1.040 1.040 79,119 1.0177 -0.51%
2014-06-25 0 1.970 1.970 2.060 1.960 1.960 18,000 35,280 1.9600 1.046 1.046 1.094 1.040 1.040 33,908 1.0405 -3.90%
2014-06-24 0 2.050 1.980 2.050 1.980 2.050 12,000 23,900 1.9917 1.088 1.051 1.088 1.051 1.088 22,606 1.0573 3.54%
2014-06-23 0 1.980 1.980 2.030 1.980 1.980 1,000 1,980 1.9800 1.051 1.051 1.078 1.051 1.051 1,884 1.0511 -0.50%
2014-06-20 0 1.990 1.980 2.000 1.980 1.990 20,000 39,700 1.9850 1.056 1.051 1.062 1.051 1.056 37,676 1.0537 1.02%
2014-06-19 0 1.970 1.970 2.000 - - 0 0 - 1.046 1.046 1.062 - - 0 - 0.00%
2014-06-18 0 1.970 1.970 2.020 1.960 1.970 65,000 127,540 1.9622 1.046 1.046 1.072 1.040 1.046 122,446 1.0416 -1.01%
2014-06-17 0 1.990 1.950 2.040 1.990 2.050 398,300 812,081 2.0389 1.056 1.035 1.083 1.056 1.088 750,314 1.0823 -2.45%
2014-06-16 0 2.040 2.000 2.040 2.040 2.040 82,000 167,360 2.0410 1.083 1.062 1.083 1.083 1.083 154,471 1.0834 -0.97%
2014-06-13 0 2.060 2.010 2.060 1.980 2.100 731,000 1,469,930 2.0108 1.094 1.067 1.094 1.051 1.115 1,377,052 1.0674 -1.44%
2014-06-12 0 2.090 2.090 2.140 2.020 2.200 859,900 1,836,250 2.1354 1.109 1.109 1.136 1.072 1.168 1,619,873 1.1336 -2.79%
2014-06-11 0 2.150 2.150 2.180 2.150 2.190 230,000 499,880 2.1734 1.141 1.141 1.157 1.141 1.163 433,272 1.1537 -1.38%
2014-06-10 0 2.180 2.120 2.180 2.120 2.200 359,000 775,180 2.1593 1.157 1.125 1.157 1.125 1.168 676,281 1.1462 1.40%
2014-06-09 0 2.150 2.130 2.150 2.120 2.280 859,100 1,881,744 2.1904 1.141 1.131 1.141 1.125 1.210 1,618,366 1.1627 2.87%
2014-06-06 0 2.090 2.050 2.090 2.030 2.200 710,000 1,476,800 2.0800 1.109 1.088 1.109 1.078 1.168 1,337,492 1.1042 0.00%
2014-06-05 0 2.090 2.090 2.120 1.960 2.160 398,800 823,586 2.0652 1.109 1.109 1.125 1.040 1.147 751,256 1.0963 8.85%
2014-06-04 0 1.920 1.900 1.920 2.000 2.000 5,000 10,000 2.0000 1.019 1.009 1.019 1.062 1.062 9,419 1.0617 -0.00%
2014-06-03 0 2.000 2.000 2.020 2.000 2.050 403,000 816,020 2.0249 1.019 1.019 1.029 1.019 1.045 790,800 1.0319 0.50%
2014-05-30 0 1.990 1.960 2.020 1.950 2.000 133,900 264,478 1.9752 1.014 0.999 1.029 0.994 1.019 262,750 1.0066 1.53%
2014-05-29 0 1.960 1.940 1.970 1.960 1.970 32,000 62,820 1.9631 0.999 0.989 1.004 0.999 1.004 62,793 1.0004 -0.51%
2014-05-28 0 1.970 1.850 1.970 1.880 2.040 80,000 159,100 1.9888 1.004 0.943 1.004 0.958 1.040 156,983 1.0135 1.03%
2014-05-27 0 1.950 1.950 1.960 1.950 1.960 178,000 347,500 1.9522 0.994 0.994 0.999 0.994 0.999 349,286 0.9949 7.14%
2014-05-26 0 1.820 1.820 1.840 1.820 1.820 300,000 546,000 1.8200 0.927 0.927 0.938 0.927 0.927 588,685 0.9275 -2.67%
2014-05-23 0 1.870 1.840 1.870 1.870 1.890 119,000 223,690 1.8797 0.953 0.938 0.953 0.953 0.963 233,512 0.9579 0.00%
2014-05-22 0 1.870 1.860 1.910 1.850 1.900 86,000 162,200 1.8860 0.953 0.948 0.973 0.943 0.968 168,756 0.9611 -2.09%
2014-05-21 0 1.910 1.840 1.910 1.770 1.920 77,000 140,790 1.8284 0.973 0.938 0.973 0.902 0.978 151,096 0.9318 1.60%
2014-05-20 0 1.880 1.880 1.920 1.880 1.890 59,000 110,930 1.8802 0.958 0.958 0.978 0.958 0.963 115,775 0.9582 -1.05%
2014-05-19 0 1.900 1.900 1.930 1.900 1.910 30,000 57,010 1.9003 0.968 0.968 0.984 0.968 0.973 58,868 0.9684 0.00%
2014-05-16 0 1.900 1.880 1.930 - - 0 0 - 0.968 0.958 0.984 - - 0 - 0.00%
2014-05-15 0 1.900 1.880 1.940 1.900 1.900 30,000 57,000 1.9000 0.968 0.958 0.989 0.968 0.968 58,868 0.9683 1.06%
2014-05-14 0 1.880 1.880 1.940 1.850 1.910 85,000 160,610 1.8895 0.958 0.958 0.989 0.943 0.973 166,794 0.9629 2.17%
2014-05-13 0 1.840 1.840 1.880 - - 0 0 - 0.938 0.938 0.958 - - 0 - 0.00%
2014-05-12 0 1.840 1.840 1.940 - - 0 0 - 0.938 0.938 0.989 - - 0 - 1.66%
2014-05-09 0 1.810 1.770 1.810 - - 3,000 5,490 1.8300 0.922 0.902 0.922 - - 5,887 0.9326 -1.09%
2014-05-08 0 1.830 1.830 1.880 1.830 1.830 3,000 5,490 1.8300 0.933 0.933 0.958 0.933 0.933 5,887 0.9326 1.67%
2014-05-07 0 1.800 1.800 1.890 1.800 1.850 30,000 54,100 1.8033 0.917 0.917 0.963 0.917 0.943 58,868 0.9190 -6.74%
2014-05-05 0 1.930 1.850 1.940 - - 0 0 - 0.984 0.943 0.989 - - 0 - 0.00%
2014-05-02 0 1.930 1.760 1.950 - - 0 0 - 0.984 0.897 0.994 - - 0 - 0.00%
2014-04-30 0 1.930 1.890 1.970 1.930 1.930 22,000 42,460 1.9300 0.984 0.963 1.004 0.984 0.984 43,170 0.9835 -1.03%
2014-04-29 0 1.950 1.870 1.960 - - 0 0 - 0.994 0.953 0.999 - - 0 - -0.51%
2014-04-28 0 1.960 1.960 1.970 1.890 2.200 729,000 1,476,640 2.0256 0.999 0.999 1.004 0.963 1.121 1,430,504 1.0323 5.38%
2014-04-25 0 1.860 1.860 1.890 - - 0 0 - 0.948 0.948 0.963 - - 0 - 1.09%
2014-04-24 0 1.840 1.840 1.890 1.800 1.840 8,500 15,385 1.8100 0.938 0.938 0.963 0.917 0.938 16,679 0.9224 -2.13%
2014-04-23 0 1.880 1.880 1.930 1.850 1.900 29,120 55,281 1.8984 0.958 0.958 0.984 0.943 0.968 57,142 0.9674 -2.08%
2014-04-22 0 1.920 1.850 1.920 1.900 1.920 25,000 47,600 1.9040 0.978 0.943 0.978 0.968 0.978 49,057 0.9703 1.59%
2014-04-17 0 1.890 1.890 1.920 1.890 1.890 62,000 117,180 1.8900 0.963 0.963 0.978 0.963 0.963 121,662 0.9632 0.00%
2014-04-16 0 1.890 1.890 1.920 1.890 1.890 85,000 160,650 1.8900 0.963 0.963 0.978 0.963 0.963 166,794 0.9632 0.53%
2014-04-15 0 1.880 1.880 1.920 1.860 1.930 118,000 222,740 1.8876 0.958 0.958 0.978 0.948 0.984 231,549 0.9620 -0.53%
2014-04-14 0 1.890 1.890 1.900 1.860 1.980 66,300 126,679 1.9107 0.963 0.963 0.968 0.948 1.009 130,099 0.9737 -2.07%
2014-04-11 0 1.930 1.930 1.950 1.930 1.930 60,000 115,800 1.9300 0.984 0.984 0.994 0.984 0.984 117,737 0.9835 0.52%
2014-04-10 0 1.920 1.920 1.940 1.900 1.950 90,000 173,710 1.9301 0.978 0.978 0.989 0.968 0.994 176,605 0.9836 -1.54%
2014-04-09 0 1.950 1.950 1.960 1.900 2.020 638,000 1,252,020 1.9624 0.994 0.994 0.999 0.968 1.029 1,251,937 1.0001 -6.25%
2014-04-08 0 2.080 2.000 2.080 1.950 2.080 405,000 812,150 2.0053 1.060 1.019 1.060 0.994 1.060 794,725 1.0219 -0.95%
2014-04-07 0 2.100 2.070 2.100 2.010 2.160 377,500 785,105 2.0797 1.070 1.055 1.070 1.024 1.101 740,762 1.0599 4.48%
2014-04-04 0 2.010 2.000 2.010 1.960 2.050 731,500 1,470,460 2.0102 1.024 1.019 1.024 0.999 1.045 1,435,410 1.0244 -5.63%
2014-04-03 0 2.130 2.100 2.140 2.090 2.180 420,800 893,908 2.1243 1.085 1.070 1.091 1.065 1.111 825,729 1.0826 -6.58%
2014-04-02 0 2.280 2.200 2.280 2.280 2.300 96,000 220,200 2.2938 1.162 1.121 1.162 1.162 1.172 188,379 1.1689 3.64%
2014-04-01 0 2.200 2.150 2.260 2.200 2.200 60,000 132,000 2.2000 1.121 1.096 1.152 1.121 1.121 117,737 1.1211 -3.51%
2014-03-31 0 2.280 2.200 2.280 2.160 2.280 126,000 286,860 2.2767 1.162 1.121 1.162 1.101 1.162 247,248 1.1602 0.00%
2014-03-28 0 2.280 2.240 2.280 2.120 2.300 143,600 316,522 2.2042 1.162 1.142 1.162 1.080 1.172 281,784 1.1233 7.55%
2014-03-27 0 2.120 2.100 2.150 2.000 2.130 120,000 251,000 2.0917 1.080 1.070 1.096 1.019 1.085 235,474 1.0659 -4.50%
2014-03-26 0 2.220 2.220 2.240 2.200 2.280 52,300 116,802 2.2333 1.131 1.131 1.142 1.121 1.162 102,627 1.1381 0.00%
2014-03-25 0 2.220 2.200 2.220 2.150 2.300 135,500 305,500 2.2546 1.131 1.121 1.131 1.096 1.172 265,889 1.1490 -1.33%
2014-03-24 0 2.250 2.200 2.250 2.160 2.250 811,000 1,776,790 2.1909 1.147 1.121 1.147 1.101 1.147 1,591,412 1.1165 3.21%
2014-03-21 0 2.180 2.160 2.180 2.120 2.180 158,000 339,450 2.1484 1.111 1.101 1.111 1.080 1.111 310,041 1.0949 0.46%
2014-03-20 0 2.170 2.160 2.180 2.160 2.250 36,000 78,820 2.1894 1.106 1.101 1.111 1.101 1.147 70,642 1.1158 0.46%
2014-03-19 0 2.160 2.160 2.180 2.160 2.160 160,500 346,650 2.1598 1.101 1.101 1.111 1.101 1.101 314,946 1.1007 -1.82%
2014-03-18 0 2.200 2.150 2.200 2.200 2.200 61,000 134,200 2.2000 1.121 1.096 1.121 1.121 1.121 119,699 1.1211 0.00%
2014-03-17 0 2.200 2.200 2.390 2.160 2.200 37,000 80,760 2.1827 1.121 1.121 1.218 1.101 1.121 72,604 1.1123 1.85%
2014-03-14 0 2.160 2.160 2.290 2.130 2.150 198,000 422,720 2.1349 1.101 1.101 1.167 1.085 1.096 388,532 1.0880 0.47%
2014-03-13 0 2.150 2.150 2.190 2.150 2.190 75,000 161,290 2.1505 1.096 1.096 1.116 1.096 1.116 147,171 1.0959 0.00%
2014-03-12 0 2.150 2.150 2.180 2.150 2.190 272,000 589,400 2.1669 1.096 1.096 1.111 1.096 1.116 533,741 1.1043 -2.27%
2014-03-11 0 2.200 2.180 2.220 2.170 2.200 213,000 468,150 2.1979 1.121 1.111 1.131 1.106 1.121 417,966 1.1201 1.38%
2014-03-10 0 2.170 2.170 2.180 2.110 2.190 110,000 236,000 2.1455 1.106 1.106 1.111 1.075 1.116 215,851 1.0933 -1.81%
2014-03-07 0 2.210 2.210 2.230 2.210 2.240 8,000 17,810 2.2263 1.126 1.126 1.136 1.126 1.142 15,698 1.1345 -1.78%
2014-03-06 0 2.250 2.210 2.270 2.190 2.250 101,400 225,502 2.2239 1.147 1.126 1.157 1.116 1.147 198,976 1.1333 2.74%
2014-03-05 0 2.190 2.160 2.200 2.150 2.200 298,500 650,555 2.1794 1.116 1.101 1.121 1.096 1.121 585,742 1.1107 -2.23%
2014-03-04 0 2.240 2.220 2.300 2.190 2.250 135,000 299,190 2.2162 1.142 1.131 1.172 1.116 1.147 264,908 1.1294 0.00%
2014-03-03 0 2.240 2.220 2.300 2.220 2.300 138,600 309,418 2.2325 1.142 1.131 1.172 1.131 1.172 271,972 1.1377 -1.75%
2014-02-28 0 2.280 2.260 2.280 2.300 2.300 30,000 69,000 2.3000 1.162 1.152 1.162 1.172 1.172 58,868 1.1721 -0.87%
2014-02-27 0 2.300 2.300 2.350 2.250 2.310 87,600 200,812 2.2924 1.172 1.172 1.198 1.147 1.177 171,896 1.1682 0.00%
2014-02-26 0 2.300 2.250 2.330 2.200 2.310 381,000 859,040 2.2547 1.172 1.147 1.187 1.121 1.177 747,630 1.1490 0.44%
2014-02-25 0 2.290 2.270 2.350 2.210 2.340 335,000 767,550 2.2912 1.167 1.157 1.198 1.126 1.192 657,365 1.1676 -0.43%
2014-02-24 0 2.300 2.260 2.350 2.300 2.300 15,000 34,500 2.3000 1.172 1.152 1.198 1.172 1.172 29,434 1.1721 -3.36%
2014-02-21 0 2.380 2.320 2.400 2.250 2.390 170,000 396,110 2.3301 1.213 1.182 1.223 1.147 1.218 333,588 1.1874 1.28%
2014-02-20 0 2.350 2.330 2.350 2.350 2.400 203,000 482,680 2.3777 1.198 1.187 1.198 1.198 1.223 398,343 1.2117 -2.08%
2014-02-19 0 2.400 2.380 2.400 2.390 2.400 161,000 386,300 2.3994 1.223 1.213 1.223 1.218 1.223 315,928 1.2227 1.69%
2014-02-18 0 2.360 2.360 2.420 2.360 2.460 109,000 264,450 2.4261 1.203 1.203 1.233 1.203 1.254 213,889 1.2364 -4.84%
2014-02-17 0 2.480 2.460 2.480 2.400 2.490 117,000 288,410 2.4650 1.264 1.254 1.264 1.223 1.269 229,587 1.2562 0.81%
2014-02-14 0 2.460 2.440 2.460 2.450 2.500 275,500 679,230 2.4654 1.254 1.243 1.254 1.249 1.274 540,609 1.2564 -1.60%
2014-02-13 0 2.500 2.450 2.500 2.370 2.540 2,521,100 6,251,985 2.4799 1.274 1.249 1.274 1.208 1.294 4,947,112 1.2638 5.49%
2014-02-12 0 2.370 2.370 2.390 2.330 2.400 255,200 606,500 2.3766 1.208 1.208 1.218 1.187 1.223 500,775 1.2111 1.28%
2014-02-11 0 2.340 2.340 2.380 2.330 2.400 150,400 351,387 2.3363 1.192 1.192 1.213 1.187 1.223 295,127 1.1906 0.43%
2014-02-10 0 2.330 2.320 2.340 2.300 2.400 856,600 2,011,147 2.3478 1.187 1.182 1.192 1.172 1.223 1,680,892 1.1965 -2.92%
2014-02-07 0 2.400 2.360 2.400 2.370 2.450 1,114,000 2,693,720 2.4181 1.223 1.203 1.223 1.208 1.249 2,185,983 1.2323 1.27%
2014-02-06 0 2.370 2.310 2.370 2.300 2.420 825,500 1,933,745 2.3425 1.208 1.177 1.208 1.172 1.233 1,619,865 1.1938 -0.84%
2014-02-05 0 2.390 2.350 2.400 2.340 2.450 1,145,200 2,726,010 2.3804 1.218 1.198 1.223 1.192 1.249 2,247,207 1.2131 8.14%
2014-02-04 0 2.210 2.210 2.300 2.210 2.260 126,000 282,860 2.2449 1.126 1.126 1.172 1.126 1.152 247,248 1.1440 -1.34%
2014-01-30 0 2.240 2.220 2.240 2.220 2.260 84,000 188,520 2.2443 1.142 1.131 1.142 1.131 1.152 164,832 1.1437 0.00%
2014-01-29 0 2.240 2.240 2.260 2.190 2.350 500,200 1,144,114 2.2873 1.142 1.142 1.152 1.116 1.198 981,534 1.1656 2.28%
2014-01-28 0 2.190 2.110 2.190 2.070 2.200 104,500 226,640 2.1688 1.116 1.075 1.116 1.055 1.121 205,059 1.1052 10.05%
2014-01-27 0 1.990 1.990 2.030 1.880 2.050 186,000 364,880 1.9617 1.014 1.014 1.035 0.958 1.045 364,985 0.9997 2.05%
2014-01-24 0 1.950 1.930 2.020 1.890 1.950 808,500 1,572,395 1.9448 0.994 0.984 1.029 0.963 0.994 1,586,506 0.9911 0.00%
2014-01-23 0 1.950 1.920 1.960 1.920 2.090 1,394,000 2,740,740 1.9661 0.994 0.978 0.999 0.978 1.065 2,735,423 1.0019 -2.50%
2014-01-22 0 2.000 2.000 2.030 1.870 2.000 12,500 24,285 1.9428 1.019 1.019 1.035 0.953 1.019 24,529 0.9901 0.00%
2014-01-21 0 2.000 1.950 2.100 - - 0 0 - 1.019 0.994 1.070 - - 0 - 0.00%
2014-01-20 0 2.000 2.000 2.030 1.960 2.030 312,000 620,270 1.9880 1.019 1.019 1.035 0.999 1.035 612,232 1.0131 1.52%
2014-01-17 0 1.970 1.970 1.980 1.950 2.040 293,000 581,190 1.9836 1.004 1.004 1.009 0.994 1.040 574,949 1.0109 -5.74%
2014-01-16 0 2.090 2.050 2.090 2.060 2.100 971,100 2,029,793 2.0902 1.065 1.045 1.065 1.050 1.070 1,905,573 1.0652 -4.13%
2014-01-15 0 2.180 2.110 2.200 2.180 2.180 5,000 10,900 2.1800 1.111 1.075 1.121 1.111 1.111 9,811 1.1110 -1.80%
2014-01-14 0 2.220 2.140 2.220 2.100 2.240 220,000 489,250 2.2239 1.131 1.091 1.131 1.070 1.142 431,702 1.1333 5.21%
2014-01-13 0 2.110 2.110 2.150 2.100 2.300 179,000 388,630 2.1711 1.075 1.075 1.096 1.070 1.172 351,249 1.1064 -5.80%
2014-01-10 0 2.240 2.140 2.240 2.150 2.240 22,000 47,490 2.1586 1.142 1.091 1.142 1.096 1.142 43,170 1.1001 3.23%
2014-01-09 0 2.170 2.170 2.200 2.160 2.190 110,000 239,100 2.1736 1.106 1.106 1.121 1.101 1.116 215,851 1.1077 -1.36%
2014-01-08 0 2.200 2.190 2.200 2.150 2.250 177,000 388,910 2.1972 1.121 1.116 1.121 1.096 1.147 347,324 1.1197 -1.79%
2014-01-07 0 2.240 2.240 2.290 2.240 2.300 108,000 242,960 2.2496 1.142 1.142 1.167 1.142 1.172 211,927 1.1464 -2.61%
2014-01-06 0 2.300 2.250 2.300 2.230 2.300 717,500 1,645,500 2.2934 1.172 1.147 1.172 1.136 1.172 1,407,938 1.1687 2.22%
2014-01-03 0 2.250 2.250 2.300 2.250 2.300 235,000 533,920 2.2720 1.147 1.147 1.172 1.147 1.172 461,137 1.1578 -3.02%
2014-01-02 0 2.320 2.310 2.350 2.300 2.360 415,000 969,040 2.3350 1.182 1.177 1.198 1.172 1.203 814,348 1.1900 -1.69%
2013-12-31 0 2.360 2.360 2.400 2.360 2.370 28,000 66,210 2.3646 1.203 1.203 1.223 1.203 1.208 54,944 1.2050 1.72%
2013-12-30 0 2.320 2.320 2.360 2.300 2.440 850,500 1,989,015 2.3386 1.182 1.182 1.203 1.172 1.243 1,668,922 1.1918 -4.92%
2013-12-27 0 2.440 2.440 2.450 2.350 2.500 1,462,100 3,578,145 2.4473 1.243 1.243 1.249 1.198 1.274 2,869,054 1.2472 5.17%
2013-12-24 0 2.320 2.320 2.350 2.310 2.320 89,000 208,520 2.3429 1.182 1.182 1.198 1.177 1.182 174,643 1.1940 0.43%
2013-12-23 0 2.310 2.300 2.380 2.300 2.380 126,000 291,840 2.3162 1.177 1.172 1.213 1.172 1.213 247,248 1.1804 -2.94%
2013-12-20 0 2.380 2.290 2.400 2.280 2.400 821,100 1,916,615 2.3342 1.213 1.167 1.223 1.162 1.223 1,611,231 1.1895 1.71%
2013-12-19 0 2.340 2.300 2.360 2.300 2.450 1,274,100 3,019,926 2.3702 1.192 1.172 1.203 1.172 1.249 2,500,145 1.2079 -2.50%
2013-12-18 0 2.400 2.350 2.400 2.320 2.420 452,100 1,077,782 2.3839 1.223 1.198 1.223 1.182 1.233 887,148 1.2149 0.84%
2013-12-17 0 2.380 2.370 2.380 2.150 2.500 3,562,200 8,487,160 2.3826 1.213 1.208 1.213 1.096 1.274 6,990,045 1.2142 12.26%
2013-12-16 0 2.120 2.100 2.110 2.110 2.550 3,054,200 7,230,819 2.3675 1.080 1.070 1.075 1.075 1.300 5,993,205 1.2065 -12.76%
2013-12-13 0 2.430 2.410 2.430 2.100 2.560 6,461,900 15,378,831 2.3799 1.238 1.228 1.238 1.070 1.305 12,680,078 1.2128 9.95%
2013-12-12 1 2.210 2.190 2.230 1.940 2.210 1,799,000 3,781,460 2.1020 1.126 1.116 1.136 0.989 1.126 3,530,147 1.0712 2.79%
2013-12-11 0 2.150 2.120 2.160 1.960 2.400 2,849,600 6,094,381 2.1387 1.096 1.080 1.101 0.999 1.223 5,591,722 1.0899 -7.33%
2013-12-10 1 - - - - - 0 0 - 1.182 - - - - 0 - 0.00%
2013-12-09 1 2.320 2.300 2.360 1.870 2.440 5,086,000 11,245,904 2.2111 1.182 1.172 1.203 0.953 1.243 9,980,172 1.1268 24.73%
2013-12-06 0 1.860 1.820 1.870 1.730 1.880 1,453,300 2,628,462 1.8086 0.948 0.927 0.953 0.882 0.958 2,851,786 0.9217 7.51%
2013-12-05 0 1.730 1.720 1.730 1.650 1.730 949,500 1,619,275 1.7054 0.882 0.877 0.882 0.841 0.882 1,863,188 0.8691 2.37%
2013-12-04 0 1.690 1.690 1.700 1.600 1.730 725,500 1,207,587 1.6645 0.861 0.861 0.866 0.815 0.882 1,423,636 0.8482 3.05%
2013-12-03 0 1.640 1.630 1.640 1.450 1.650 1,011,800 1,598,050 1.5794 0.836 0.831 0.836 0.739 0.841 1,985,438 0.8049 11.56%
2013-12-02 0 1.470 1.460 1.480 1.450 1.500 490,100 725,224 1.4797 0.749 0.744 0.754 0.739 0.764 961,715 0.7541 2.80%
2013-11-29 0 1.430 1.390 1.480 1.350 1.430 188,000 256,940 1.3667 0.729 0.708 0.754 0.688 0.729 368,909 0.6965 7.52%
2013-11-28 0 1.330 1.240 1.330 - - 0 0 - 0.678 0.632 0.678 - - 0 - 0.00%
2013-11-27 0 1.330 1.330 1.360 1.320 1.360 62,000 83,160 1.3413 0.678 0.678 0.693 0.673 0.693 121,662 0.6835 0.76%
2013-11-26 0 1.320 1.300 1.340 - - 0 0 - 0.673 0.662 0.683 - - 0 - 0.00%
2013-11-25 0 1.320 1.300 1.320 - - 0 0 - 0.673 0.662 0.673 - - 0 - 0.00%
2013-11-22 0 1.320 1.280 1.320 - - 0 0 - 0.673 0.652 0.673 - - 0 - 0.00%
2013-11-21 0 1.320 1.260 1.340 1.210 1.320 15,000 19,370 1.2913 0.673 0.642 0.683 0.617 0.673 29,434 0.6581 0.00%
2013-11-20 0 1.320 1.250 1.320 - - 0 0 - 0.673 0.637 0.673 - - 0 - -0.75%
2013-11-19 0 1.330 1.300 1.330 1.330 1.350 55,400 74,166 1.3387 0.678 0.662 0.678 0.678 0.688 108,710 0.6822 0.00%
2013-11-18 0 1.330 1.250 1.330 1.220 1.330 28,000 35,390 1.2639 0.678 0.637 0.678 0.622 0.678 54,944 0.6441 1.53%
2013-11-15 0 1.310 1.210 1.330 - - 0 0 - 0.668 0.617 0.678 - - 0 - 0.00%
2013-11-14 0 1.310 1.210 1.330 - - 0 0 - 0.668 0.617 0.678 - - 0 - 0.00%
2013-11-13 0 1.310 1.210 1.330 - - 0 0 - 0.668 0.617 0.678 - - 0 - 0.00%
2013-11-12 0 1.310 1.300 1.310 1.300 1.310 65,000 84,670 1.3026 0.668 0.662 0.668 0.662 0.668 127,548 0.6638 -2.96%
2013-11-11 0 1.350 1.300 1.350 1.280 1.350 31,000 40,310 1.3003 0.688 0.662 0.688 0.652 0.688 60,831 0.6627 5.47%
2013-11-08 0 1.280 1.270 1.330 1.280 1.320 232,000 302,380 1.3034 0.652 0.647 0.678 0.652 0.673 455,250 0.6642 -6.57%
2013-11-07 0 1.370 1.360 1.380 - - 0 0 - 0.698 0.693 0.703 - - 0 - 0.00%
2013-11-06 0 1.370 1.370 1.380 1.350 1.360 13,000 17,650 1.3577 0.698 0.698 0.703 0.688 0.693 25,510 0.6919 4.58%
2013-11-05 0 1.310 1.310 1.380 1.310 1.380 37,000 49,760 1.3449 0.668 0.668 0.703 0.668 0.703 72,604 0.6854 -2.96%
2013-11-04 0 1.350 1.300 1.350 - - 0 0 - 0.688 0.662 0.688 - - 0 - -2.17%
2013-11-01 0 1.380 1.380 1.400 1.380 1.380 26,000 35,880 1.3800 0.703 0.703 0.713 0.703 0.703 51,019 0.7033 2.22%
2013-10-31 0 1.350 1.350 1.380 1.350 1.350 10,000 13,500 1.3500 0.688 0.688 0.703 0.688 0.688 19,623 0.6880 0.00%
2013-10-30 0 1.350 1.300 1.390 - - 2,000 2,800 1.4000 0.688 0.662 0.708 - - 3,925 0.7135 0.00%
2013-10-29 0 1.350 1.250 1.380 1.350 1.350 30,000 40,500 1.3500 0.688 0.637 0.703 0.688 0.688 58,868 0.6880 0.00%
2013-10-28 0 1.350 1.350 1.400 - - 0 0 - 0.688 0.688 0.713 - - 0 - 0.00%
2013-10-25 0 1.350 1.350 1.450 1.350 1.380 61,000 82,950 1.3598 0.688 0.688 0.739 0.688 0.703 119,699 0.6930 -2.17%
2013-10-24 0 1.380 1.380 1.410 - - 0 0 - 0.703 0.703 0.719 - - 0 - 0.00%
2013-10-23 0 1.380 1.380 1.450 1.370 1.370 25,000 34,250 1.3700 0.703 0.703 0.739 0.698 0.698 49,057 0.6982 1.47%
2013-10-22 0 1.360 1.360 1.440 1.350 1.350 27,000 36,450 1.3500 0.693 0.693 0.734 0.688 0.688 52,982 0.6880 -4.23%
2013-10-21 0 1.420 1.360 1.450 - - 0 0 - 0.724 0.693 0.739 - - 0 - 0.00%
2013-10-18 0 1.420 1.330 1.470 1.420 1.420 36,000 51,120 1.4200 0.724 0.678 0.749 0.724 0.724 70,642 0.7236 1.43%
2013-10-17 0 1.400 1.400 1.420 1.350 1.380 21,000 28,380 1.3514 0.713 0.713 0.724 0.688 0.703 41,208 0.6887 0.00%
2013-10-16 0 1.400 1.380 1.410 1.350 1.400 143,100 195,214 1.3642 0.713 0.703 0.719 0.688 0.713 280,803 0.6952 0.00%
2013-10-15 0 1.400 1.400 1.480 1.360 1.400 66,000 92,160 1.3964 0.713 0.713 0.754 0.693 0.713 129,511 0.7116 -3.45%
2013-10-11 0 1.450 1.420 1.450 1.450 1.450 22,000 31,900 1.4500 0.739 0.724 0.739 0.739 0.739 43,170 0.7389 -0.68%
2013-10-10 0 1.460 1.420 1.460 1.450 1.460 6,000 8,740 1.4567 0.744 0.724 0.744 0.739 0.744 11,774 0.7423 0.69%
2013-10-09 0 1.450 1.450 1.490 1.450 1.450 85,800 124,378 1.4496 0.739 0.739 0.759 0.739 0.739 168,364 0.7387 -2.03%
2013-10-08 0 1.480 1.480 1.500 1.450 1.490 81,000 118,240 1.4598 0.754 0.754 0.764 0.739 0.759 158,945 0.7439 -0.67%
2013-10-07 0 1.490 1.490 1.520 1.450 1.490 183,000 267,130 1.4597 0.759 0.759 0.775 0.739 0.759 359,098 0.7439 1.36%
2013-10-04 0 1.470 1.470 1.520 1.460 1.460 5,500 8,005 1.4555 0.749 0.749 0.775 0.744 0.744 10,793 0.7417 -2.00%
2013-10-03 0 1.500 1.480 1.500 1.480 1.530 179,000 265,330 1.4823 0.764 0.754 0.764 0.754 0.780 351,249 0.7554 1.35%
2013-10-02 0 1.480 1.480 1.540 1.420 1.460 202,000 294,870 1.4598 0.754 0.754 0.785 0.724 0.744 396,381 0.7439 -0.67%
2013-09-30 0 1.490 1.410 1.490 1.530 1.550 26,900 41,482 1.5421 0.759 0.719 0.759 0.780 0.790 52,785 0.7859 -1.97%
2013-09-27 0 1.520 1.520 1.550 1.520 1.580 221,500 346,305 1.5635 0.775 0.775 0.790 0.775 0.805 434,646 0.7968 -1.94%
2013-09-26 0 1.550 1.520 1.550 1.460 1.560 609,300 907,394 1.4892 0.790 0.775 0.790 0.744 0.795 1,195,619 0.7589 6.16%
2013-09-25 0 1.460 1.460 1.500 1.450 1.450 28,000 40,600 1.4500 0.744 0.744 0.764 0.739 0.739 54,944 0.7389 -0.68%
2013-09-24 0 1.470 1.460 1.480 1.470 1.520 135,000 202,200 1.4978 0.749 0.744 0.754 0.749 0.775 264,908 0.7633 -3.29%
2013-09-23 0 1.520 1.480 1.520 1.450 1.580 465,700 697,869 1.4985 0.775 0.754 0.775 0.739 0.805 913,835 0.7637 7.04%
2013-09-19 0 1.470 1.470 1.480 1.420 1.450 55,400 79,671 1.4381 0.724 0.724 0.729 0.699 0.714 112,538 0.7079 1.38%
2013-09-18 0 1.450 1.420 1.450 1.410 1.450 200,300 287,961 1.4376 0.714 0.699 0.714 0.694 0.714 406,885 0.7077 0.69%
2013-09-17 0 1.440 1.420 1.450 1.400 1.450 556,300 794,561 1.4283 0.709 0.699 0.714 0.689 0.714 1,130,055 0.7031 -0.69%
2013-09-16 0 1.450 1.400 1.450 1.350 1.480 961,800 1,396,020 1.4515 0.714 0.689 0.714 0.665 0.729 1,953,779 0.7145 8.21%
2013-09-13 0 1.340 1.310 1.350 1.310 1.350 47,000 62,050 1.3202 0.660 0.645 0.665 0.645 0.665 95,475 0.6499 2.29%
2013-09-12 0 1.310 1.270 1.310 1.280 1.320 154,000 199,920 1.2982 0.645 0.625 0.645 0.630 0.650 312,832 0.6391 3.15%
2013-09-11 0 1.270 1.270 1.280 1.250 1.250 375,180 468,916 1.2498 0.625 0.625 0.630 0.615 0.615 762,132 0.6153 4.10%
2013-09-10 0 1.220 1.200 1.250 1.180 1.220 56,000 67,480 1.2050 0.601 0.591 0.615 0.581 0.601 113,757 0.5932 0.00%
2013-09-09 0 1.220 1.200 1.220 1.180 1.220 161,300 194,481 1.2057 0.601 0.591 0.601 0.581 0.601 327,661 0.5935 -3.94%
2013-09-06 0 1.270 1.240 1.280 - - 0 0 - 0.625 0.610 0.630 - - 0 - 0.00%
2013-09-05 0 1.270 1.240 1.290 - - 0 0 - 0.625 0.610 0.635 - - 0 - 0.00%
2013-09-04 0 1.270 1.230 1.290 - - 0 0 - 0.625 0.606 0.635 - - 0 - 0.00%
2013-09-03 0 1.270 1.260 1.270 1.270 1.270 48,000 60,960 1.2700 0.625 0.620 0.625 0.625 0.625 97,506 0.6252 -1.55%
2013-09-02 0 1.290 1.290 1.300 1.280 1.300 153,200 197,720 1.2906 0.635 0.635 0.640 0.630 0.640 311,207 0.6353 1.57%
2013-08-30 0 1.270 1.220 1.270 1.270 1.270 40,800 51,736 1.2680 0.625 0.601 0.625 0.625 0.625 82,880 0.6242 0.00%
2013-08-29 0 1.270 1.230 1.270 1.270 1.270 20,000 25,400 1.2700 0.625 0.606 0.625 0.625 0.625 40,628 0.6252 -1.55%
2013-08-28 0 1.290 1.220 1.290 1.290 1.290 130,000 167,700 1.2900 0.635 0.601 0.635 0.635 0.635 264,079 0.6350 0.00%
2013-08-27 0 1.290 1.200 1.290 1.290 1.290 120,900 155,880 1.2893 0.635 0.591 0.635 0.635 0.635 245,594 0.6347 -0.77%
2013-08-26 0 1.300 1.000 1.300 1.300 1.300 170,000 221,000 1.3000 0.640 0.492 0.640 0.640 0.640 345,334 0.6400 0.00%
2013-08-23 0 1.300 1.220 1.300 1.290 1.300 61,000 79,200 1.2984 0.640 0.601 0.640 0.635 0.640 123,914 0.6392 2.36%
2013-08-22 0 1.270 1.220 1.270 1.270 1.270 30,000 38,100 1.2700 0.625 0.601 0.625 0.625 0.625 60,941 0.6252 0.00%
2013-08-21 0 1.270 1.270 1.290 - - 0 0 - 0.625 0.625 0.635 - - 0 - 0.00%
2013-08-20 0 1.270 1.230 1.270 1.290 1.300 170,000 219,280 1.2899 0.625 0.606 0.625 0.635 0.640 345,334 0.6350 -0.78%
2013-08-19 0 1.280 1.260 1.280 1.240 1.280 41,000 51,540 1.2571 0.630 0.620 0.630 0.610 0.630 83,286 0.6188 2.40%
2013-08-16 0 1.250 1.200 1.250 1.230 1.250 52,000 64,790 1.2460 0.615 0.591 0.615 0.606 0.615 105,632 0.6134 5.93%
2013-08-15 0 1.180 1.180 1.240 1.180 1.180 27,100 31,945 1.1788 0.581 0.581 0.610 0.581 0.581 55,050 0.5803 -2.48%
2013-08-13 0 1.210 1.210 1.270 1.210 1.210 10,000 12,100 1.2100 0.596 0.596 0.625 0.596 0.596 20,314 0.5957 -3.20%
2013-08-12 0 1.250 1.200 1.260 1.200 1.250 245,900 302,853 1.2316 0.615 0.591 0.620 0.591 0.615 499,516 0.6063 4.17%
2013-08-09 0 1.200 1.160 1.200 1.190 1.200 102,000 122,380 1.1998 0.591 0.571 0.591 0.586 0.591 207,201 0.5906 0.00%
2013-08-08 0 1.200 1.180 1.230 1.190 1.220 196,000 235,700 1.2026 0.591 0.581 0.606 0.586 0.601 398,150 0.5920 3.45%
2013-08-07 0 1.160 1.160 1.280 - - 0 0 - 0.571 0.571 0.630 - - 0 - 0.00%
2013-08-06 0 1.160 1.160 1.200 1.160 1.160 77,900 90,337 1.1597 0.571 0.571 0.591 0.571 0.571 158,244 0.5709 -2.52%
2013-08-05 0 1.190 1.170 1.190 1.190 1.190 74,000 88,060 1.1900 0.586 0.576 0.586 0.586 0.586 150,322 0.5858 0.00%
2013-08-02 0 1.190 1.190 1.280 1.190 1.190 32,000 38,080 1.1900 0.586 0.586 0.630 0.586 0.586 65,004 0.5858 1.71%
2013-08-01 0 1.170 1.170 1.200 - - 0 0 - 0.576 0.576 0.591 - - 0 - 0.00%
2013-07-31 0 1.170 1.170 1.230 - - 0 0 - 0.576 0.576 0.606 - - 0 - 0.86%
2013-07-30 0 1.160 1.160 1.250 - - 0 0 - 0.571 0.571 0.615 - - 0 - 0.00%
2013-07-29 0 1.160 1.160 1.200 1.160 1.160 55,800 64,704 1.1596 0.571 0.571 0.591 0.571 0.571 113,351 0.5708 0.00%
2013-07-26 0 1.160 1.160 1.230 - - 0 0 - 0.571 0.571 0.606 - - 0 - 0.00%
2013-07-25 0 1.160 1.160 1.200 1.160 1.160 85,800 99,488 1.1595 0.571 0.571 0.591 0.571 0.571 174,292 0.5708 0.00%
2013-07-24 0 1.160 1.160 1.200 1.160 1.160 8,000 9,280 1.1600 0.571 0.571 0.591 0.571 0.571 16,251 0.5710 0.00%
2013-07-23 0 1.160 1.160 1.200 1.160 1.200 97,000 113,320 1.1682 0.571 0.571 0.591 0.571 0.591 197,044 0.5751 -1.69%
2013-07-22 0 1.180 1.160 1.200 1.160 1.180 127,500 149,885 1.1756 0.581 0.571 0.591 0.571 0.581 259,001 0.5787 -1.67%
2013-07-19 0 1.200 1.150 1.200 - - 0 0 - 0.591 0.566 0.591 - - 0 - 0.00%
2013-07-18 0 1.200 1.150 1.200 1.120 1.200 89,000 103,450 1.1624 0.591 0.566 0.591 0.551 0.591 180,793 0.5722 0.00%
2013-07-17 0 1.200 1.050 1.200 - - 0 0 - 0.591 0.517 0.591 - - 0 - 0.00%
2013-07-16 0 1.200 1.120 1.200 - - 0 0 - 0.591 0.551 0.591 - - 0 - 0.00%
2013-07-15 0 1.200 1.110 1.200 - - 0 0 - 0.591 0.546 0.591 - - 0 - 0.00%
2013-07-12 0 1.200 1.110 1.200 - - 0 0 - 0.591 0.546 0.591 - - 0 - 0.00%
2013-07-11 0 1.200 1.120 1.210 - - 0 0 - 0.591 0.551 0.596 - - 0 - 0.00%
2013-07-10 0 1.200 1.020 1.210 1.200 1.200 50,300 60,351 1.1998 0.591 0.502 0.596 0.591 0.591 102,178 0.5906 0.00%
2013-07-09 0 1.200 1.050 1.200 - - 600 606 1.0100 0.591 0.517 0.591 - - 1,219 0.4972 0.00%
2013-07-08 0 1.200 1.100 1.200 1.210 1.210 2,000 2,420 1.2100 0.591 0.542 0.591 0.596 0.596 4,063 0.5957 6.19%
2013-07-05 0 1.130 1.130 1.210 1.130 1.200 21,000 24,780 1.1800 0.556 0.556 0.596 0.556 0.591 42,659 0.5809 0.89%
2013-07-04 0 1.120 1.110 1.190 1.120 1.120 10,000 11,200 1.1200 0.551 0.546 0.586 0.551 0.551 20,314 0.5513 -3.45%
2013-07-03 0 1.160 1.110 1.160 - - 0 0 - 0.571 0.546 0.571 - - 0 - -3.33%
2013-07-02 0 1.200 1.120 1.200 1.110 1.200 69,000 77,560 1.1241 0.591 0.551 0.591 0.546 0.591 140,165 0.5533 8.11%
2013-06-28 0 1.110 1.110 1.180 - - 0 0 - 0.546 0.546 0.581 - - 0 - 0.91%
2013-06-27 0 1.100 1.100 1.120 1.100 1.120 28,500 31,130 1.0923 0.542 0.542 0.551 0.542 0.551 57,894 0.5377 -1.79%
2013-06-26 0 1.120 1.120 1.170 1.120 1.120 2,000 2,330 1.1650 0.551 0.551 0.576 0.551 0.551 4,063 0.5735 0.00%
2013-06-25 0 1.120 1.120 1.180 1.100 1.190 105,000 124,500 1.1857 0.551 0.551 0.581 0.542 0.586 213,295 0.5837 -5.88%
2013-06-24 0 1.190 1.060 1.190 1.150 1.190 169,500 197,445 1.1649 0.586 0.522 0.586 0.566 0.586 344,319 0.5734 -1.65%
2013-06-21 0 1.210 1.110 1.210 - - 0 0 - 0.596 0.546 0.596 - - 0 - 0.00%
2013-06-20 0 1.210 1.100 1.240 - - 0 0 - 0.596 0.542 0.610 - - 0 - 0.00%
2013-06-19 0 1.210 1.100 1.210 - - 0 0 - 0.596 0.542 0.596 - - 0 - 0.00%
2013-06-18 0 1.210 1.120 1.230 1.210 1.210 3,000 3,630 1.2100 0.596 0.551 0.606 0.596 0.596 6,094 0.5957 5.22%
2013-06-17 0 1.150 1.150 1.170 1.150 1.220 72,000 84,900 1.1792 0.566 0.566 0.576 0.566 0.601 146,259 0.5805 5.50%
2013-06-14 0 1.090 1.090 1.200 1.060 1.060 1,000 1,060 1.0600 0.537 0.537 0.591 0.522 0.522 2,031 0.5218 -9.17%
2013-06-13 0 1.200 1.100 1.200 - - 0 0 - 0.591 0.542 0.591 - - 0 - 0.00%
2013-06-11 0 1.200 1.100 1.230 - - 0 0 - 0.591 0.542 0.606 - - 0 - 0.00%
2013-06-10 0 1.200 1.200 1.240 1.170 1.170 10,000 11,700 1.1700 0.591 0.591 0.610 0.576 0.576 20,314 0.5760 2.56%
2013-06-07 0 1.170 1.120 1.220 1.170 1.170 10,000 11,700 1.1700 0.576 0.551 0.601 0.576 0.576 20,314 0.5760 -6.40%
2013-06-06 0 1.250 1.190 1.280 - - 0 0 - 0.615 0.586 0.630 - - 0 - 0.00%
2013-06-05 0 1.250 1.150 1.250 1.100 1.250 40,000 45,500 1.1375 0.615 0.566 0.615 0.542 0.615 81,255 0.5600 2.46%
2013-06-04 0 1.220 1.210 1.230 1.200 1.220 70,000 84,400 1.2057 0.601 0.596 0.606 0.591 0.601 142,196 0.5935 1.67%
2013-06-03 0 1.200 1.130 1.200 1.200 1.200 53,000 63,600 1.2000 0.591 0.556 0.591 0.591 0.591 107,663 0.5907 5.18%
2013-05-31 0 1.300 1.290 1.320 1.250 1.310 48,000 62,100 1.2938 0.562 0.557 0.570 0.540 0.566 111,103 0.5589 -0.76%
2013-05-30 0 1.310 1.310 1.330 1.300 1.330 155,000 203,200 1.3110 0.566 0.566 0.575 0.562 0.575 358,769 0.5664 1.55%
2013-05-29 0 1.290 1.290 1.350 1.290 1.290 6,000 7,740 1.2900 0.557 0.557 0.583 0.557 0.557 13,888 0.5573 -0.77%
2013-05-28 0 1.300 1.300 1.330 1.260 1.400 148,000 193,530 1.3076 0.562 0.562 0.575 0.544 0.605 342,566 0.5649 -3.70%
2013-05-27 0 1.350 1.280 1.350 1.350 1.370 30,000 40,680 1.3560 0.583 0.553 0.583 0.583 0.592 69,439 0.5858 0.00%
2013-05-24 0 1.350 1.350 1.360 1.300 1.300 20,000 26,000 1.3000 0.583 0.583 0.588 0.562 0.562 46,293 0.5616 3.85%
2013-05-23 0 1.300 1.300 1.350 1.300 1.300 4,000 5,200 1.3000 0.562 0.562 0.583 0.562 0.562 9,259 0.5616 0.00%
2013-05-22 0 1.300 1.230 1.370 1.300 1.300 30,000 39,000 1.3000 0.562 0.531 0.592 0.562 0.562 69,439 0.5616 -1.52%
2013-05-21 0 1.320 1.320 1.340 1.320 1.350 100,000 134,720 1.3472 0.570 0.570 0.579 0.570 0.583 231,464 0.5820 0.00%
2013-05-20 0 1.320 1.300 1.340 1.320 1.370 66,000 88,820 1.3458 0.570 0.562 0.579 0.570 0.592 152,766 0.5814 1.54%
2013-05-16 0 1.300 1.300 1.380 1.300 1.300 32,000 41,600 1.3000 0.562 0.562 0.596 0.562 0.562 74,068 0.5616 -1.52%
2013-05-15 0 1.320 1.300 1.370 1.320 1.320 18,000 23,810 1.3228 0.570 0.562 0.592 0.570 0.570 41,663 0.5715 -1.49%
2013-05-14 0 1.340 1.320 1.380 1.340 1.340 45,000 60,300 1.3400 0.579 0.570 0.596 0.579 0.579 104,159 0.5789 0.75%
2013-05-13 0 1.330 1.330 1.380 - - 0 0 - 0.575 0.575 0.596 - - 0 - 0.76%
2013-05-10 0 1.320 1.310 1.430 1.320 1.320 23,000 30,360 1.3200 0.570 0.566 0.618 0.570 0.570 53,237 0.5703 -1.49%
2013-05-09 0 1.340 1.320 1.390 - - 0 0 - 0.579 0.570 0.601 - - 0 - 0.00%
2013-05-08 0 1.340 1.330 1.350 1.330 1.380 66,000 89,340 1.3536 0.579 0.575 0.583 0.575 0.596 152,766 0.5848 3.08%
2013-05-07 0 1.300 1.300 1.380 1.300 1.300 22,000 28,600 1.3000 0.562 0.562 0.596 0.562 0.562 50,922 0.5616 -1.52%
2013-05-06 0 1.320 1.310 1.390 - - 0 0 - 0.570 0.566 0.601 - - 0 - 0.00%
2013-05-03 0 1.320 1.320 1.390 1.300 1.300 10,000 13,000 1.3000 0.570 0.570 0.601 0.562 0.562 23,146 0.5616 0.00%
2013-05-02 0 1.320 1.320 1.390 1.310 1.320 62,000 81,640 1.3168 0.570 0.570 0.601 0.566 0.570 143,508 0.5689 -0.75%
2013-04-30 0 1.330 1.310 1.390 - - 100 135 1.3500 0.575 0.566 0.601 - - 231 0.5832 0.00%
2013-04-29 0 1.330 1.310 1.390 - - 0 0 - 0.575 0.566 0.601 - - 0 - 0.00%
2013-04-26 0 1.330 1.330 1.370 1.320 1.330 27,000 35,860 1.3281 0.575 0.575 0.592 0.570 0.575 62,495 0.5738 0.76%
2013-04-25 0 1.320 1.320 1.350 1.320 1.320 35,000 46,200 1.3200 0.570 0.570 0.583 0.570 0.570 81,012 0.5703 -2.22%
2013-04-24 0 1.350 1.350 1.400 1.350 1.350 60,000 81,000 1.3500 0.583 0.583 0.605 0.583 0.583 138,878 0.5832 0.00%
2013-04-23 0 1.350 1.350 1.400 1.350 1.370 75,000 101,650 1.3553 0.583 0.583 0.605 0.583 0.592 173,598 0.5855 -3.57%
2013-04-22 0 1.400 1.380 1.440 - - 0 0 - 0.605 0.596 0.622 - - 0 - 0.00%
2013-04-19 0 1.400 1.400 1.410 1.400 1.400 30,000 41,500 1.3833 0.605 0.605 0.609 0.605 0.605 69,439 0.5976 0.00%
2013-04-18 0 1.400 1.360 1.400 - - 0 0 - 0.605 0.588 0.605 - - 0 - 0.00%
2013-04-17 0 1.400 1.340 1.400 1.380 1.400 54,000 75,320 1.3948 0.605 0.579 0.605 0.596 0.605 124,990 0.6026 0.00%
2013-04-16 0 1.400 1.340 1.400 1.400 1.400 20,000 28,000 1.4000 0.605 0.579 0.605 0.605 0.605 46,293 0.6048 0.00%
2013-04-15 0 1.400 1.340 1.400 1.400 1.410 66,000 92,100 1.3955 0.605 0.579 0.605 0.605 0.609 152,766 0.6029 4.48%
2013-04-12 0 1.340 1.340 1.420 1.340 1.350 40,000 53,730 1.3433 0.579 0.579 0.613 0.579 0.583 92,586 0.5803 -1.47%
2013-04-11 0 1.360 1.360 1.400 1.360 1.400 80,000 111,400 1.3925 0.588 0.588 0.605 0.588 0.605 185,171 0.6016 3.03%
2013-04-10 0 1.320 1.320 1.430 1.320 1.320 11,000 14,520 1.3200 0.570 0.570 0.618 0.570 0.570 25,461 0.5703 -1.49%
2013-04-09 0 1.340 1.340 1.390 1.340 1.430 54,000 73,520 1.3615 0.579 0.579 0.601 0.579 0.618 124,990 0.5882 0.75%
2013-04-08 0 1.330 1.330 1.430 1.260 1.430 50,000 67,000 1.3400 0.575 0.575 0.618 0.544 0.618 115,732 0.5789 -2.92%
2013-04-05 0 1.370 1.310 1.390 1.290 1.370 118,000 156,640 1.3275 0.592 0.566 0.601 0.557 0.592 273,127 0.5735 3.79%
2013-04-03 0 1.320 1.350 1.400 1.320 1.400 23,000 31,400 1.3652 0.570 0.583 0.605 0.570 0.605 53,237 0.5898 -5.71%
2013-04-02 0 1.400 1.360 1.400 1.400 1.440 219,000 308,900 1.4105 0.605 0.588 0.605 0.605 0.622 506,906 0.6094 -2.78%
2013-03-28 0 1.440 1.420 1.440 1.400 1.520 440,000 632,410 1.4373 0.622 0.613 0.622 0.605 0.657 1,018,441 0.6210 -4.00%
2013-03-27 0 1.500 1.470 1.500 1.440 1.620 1,223,000 1,859,560 1.5205 0.648 0.635 0.648 0.622 0.700 2,830,802 0.6569 6.38%
2013-03-26 0 1.410 1.380 1.420 1.330 1.450 1,551,000 2,074,860 1.3378 0.609 0.596 0.613 0.575 0.626 3,590,003 0.5780 3.68%
2013-03-25 0 1.360 1.300 1.400 1.300 1.370 62,000 82,640 1.3329 0.588 0.562 0.605 0.562 0.592 143,508 0.5759 4.62%
2013-03-22 0 1.300 1.300 1.330 1.300 1.330 35,000 46,100 1.3171 0.562 0.562 0.575 0.562 0.575 81,012 0.5690 -2.26%
2013-03-21 0 1.330 1.300 1.330 1.290 1.350 185,000 245,150 1.3251 0.575 0.562 0.575 0.557 0.583 428,208 0.5725 7.26%
2013-03-20 0 1.240 1.240 1.290 1.220 1.240 64,000 78,180 1.2216 0.536 0.536 0.557 0.527 0.536 148,137 0.5278 3.33%
2013-03-19 0 1.200 1.080 1.290 - - 0 0 - 0.518 0.467 0.557 - - 0 - 0.00%
2013-03-18 0 1.200 1.190 1.290 1.200 1.200 15,000 18,000 1.2000 0.518 0.514 0.557 0.518 0.518 34,720 0.5184 -3.23%
2013-03-15 0 1.240 1.240 1.290 - - 10,000 12,400 1.2400 0.536 0.536 0.557 - - 23,146 0.5357 0.00%
2013-03-14 0 1.240 1.240 1.270 1.240 1.240 10,000 12,400 1.2400 0.536 0.536 0.549 0.536 0.536 23,146 0.5357 0.00%
2013-03-13 0 1.240 1.240 1.290 1.240 1.240 43,000 53,320 1.2400 0.536 0.536 0.557 0.536 0.536 99,529 0.5357 0.00%
2013-03-12 0 1.240 1.240 1.250 1.240 1.240 15,000 18,600 1.2400 0.536 0.536 0.540 0.536 0.536 34,720 0.5357 0.00%
2013-03-11 0 1.240 1.240 1.280 1.240 1.250 35,000 43,570 1.2449 0.536 0.536 0.553 0.536 0.540 81,012 0.5378 0.00%
2013-03-08 0 1.240 1.230 1.240 1.240 1.240 110,000 136,400 1.2400 0.536 0.531 0.536 0.536 0.536 254,610 0.5357 0.00%
2013-03-07 0 1.240 1.220 1.300 1.240 1.240 10,000 12,400 1.2400 0.536 0.527 0.562 0.536 0.536 23,146 0.5357 0.00%
2013-03-06 0 1.240 1.240 1.280 1.220 1.220 5,000 6,100 1.2200 0.536 0.536 0.553 0.527 0.527 11,573 0.5271 1.64%
2013-03-05 0 1.220 1.230 1.330 1.220 1.240 15,000 18,500 1.2333 0.527 0.531 0.575 0.527 0.536 34,720 0.5328 -1.61%
2013-03-04 0 1.240 1.240 1.330 1.220 1.220 40,000 48,800 1.2200 0.536 0.536 0.575 0.527 0.527 92,586 0.5271 -0.80%
2013-03-01 0 1.250 1.250 1.330 1.250 1.250 10,000 12,500 1.2500 0.540 0.540 0.575 0.540 0.540 23,146 0.5400 0.00%
2013-02-28 0 1.250 1.250 1.300 - - 0 0 - 0.540 0.540 0.562 - - 0 - 0.00%
2013-02-27 0 1.250 1.250 1.320 1.250 1.260 65,000 81,550 1.2546 0.540 0.540 0.570 0.540 0.544 150,451 0.5420 0.00%
2013-02-26 0 1.250 1.250 1.280 1.250 1.250 5,000 6,250 1.2500 0.540 0.540 0.553 0.540 0.540 11,573 0.5400 -3.85%
2013-02-25 0 1.300 1.260 1.330 1.300 1.300 35,000 45,500 1.3000 0.562 0.544 0.575 0.562 0.562 81,012 0.5616 0.00%
2013-02-22 0 1.300 1.250 1.300 1.300 1.300 31,000 40,300 1.3000 0.562 0.540 0.562 0.562 0.562 71,754 0.5616 2.36%
2013-02-21 0 1.270 1.250 1.300 1.260 1.270 4,000 5,060 1.2650 0.549 0.540 0.562 0.544 0.549 9,259 0.5465 2.42%
2013-02-20 0 1.240 1.240 1.270 1.200 1.260 58,000 71,860 1.2390 0.536 0.536 0.549 0.518 0.544 134,249 0.5353 -4.62%
2013-02-19 0 1.300 1.300 1.310 1.300 1.310 35,000 45,800 1.3086 0.562 0.562 0.566 0.562 0.566 81,012 0.5653 0.00%
2013-02-18 0 1.300 1.300 1.320 1.300 1.350 122,000 159,330 1.3060 0.562 0.562 0.570 0.562 0.583 282,386 0.5642 3.17%
2013-02-15 0 1.260 1.260 1.350 - - 0 0 - 0.544 0.544 0.583 - - 0 - 0.00%
2013-02-14 0 1.260 1.260 1.290 1.230 1.280 98,622 122,998 1.2472 0.544 0.544 0.557 0.531 0.553 228,274 0.5388 -3.82%
2013-02-08 0 1.310 1.300 1.310 1.280 1.330 169,000 218,710 1.2941 0.566 0.562 0.566 0.553 0.575 391,174 0.5591 -2.24%
2013-02-07 0 1.340 1.300 1.340 1.340 1.340 17,000 22,780 1.3400 0.579 0.562 0.579 0.579 0.579 39,349 0.5789 3.08%
2013-02-06 0 1.300 1.290 1.340 1.260 1.300 229,000 290,540 1.2687 0.562 0.557 0.579 0.544 0.562 530,052 0.5481 0.78%
2013-02-05 0 1.290 1.250 1.290 - - 0 0 - 0.557 0.540 0.557 - - 0 - -0.77%
2013-02-04 0 1.300 1.300 1.320 1.240 1.370 356,000 461,840 1.2973 0.562 0.562 0.570 0.536 0.592 824,011 0.5605 5.69%
2013-02-01 0 1.230 1.230 1.240 1.200 1.230 58,000 70,280 1.2117 0.531 0.531 0.536 0.518 0.531 134,249 0.5235 0.00%
2013-01-31 0 1.230 1.220 1.230 1.240 1.240 5,000 6,200 1.2400 0.531 0.527 0.531 0.536 0.536 11,573 0.5357 0.00%
2013-01-30 0 1.230 1.220 1.230 1.230 1.230 111,000 136,530 1.2300 0.531 0.527 0.531 0.531 0.531 256,925 0.5314 0.00%
2013-01-29 0 1.230 1.230 1.260 - - 29,000 35,670 1.2300 0.531 0.531 0.544 - - 67,124 0.5314 0.00%
2013-01-28 0 1.230 1.220 1.260 1.230 1.230 82,000 100,860 1.2300 0.531 0.527 0.544 0.531 0.531 189,800 0.5314 -2.38%
2013-01-25 0 1.260 1.220 1.320 1.280 1.280 6,000 7,680 1.2800 0.544 0.527 0.570 0.553 0.553 13,888 0.5530 0.00%
2013-01-24 0 1.260 1.250 1.300 - - 0 0 - 0.544 0.540 0.562 - - 0 - 0.00%
2013-01-23 0 1.260 1.260 1.300 1.240 1.250 34,000 42,490 1.2497 0.544 0.544 0.562 0.536 0.540 78,698 0.5399 4.13%
2013-01-22 0 1.210 1.210 1.260 1.210 1.230 18,000 21,840 1.2133 0.523 0.523 0.544 0.523 0.531 41,663 0.5242 -1.63%
2013-01-21 0 1.230 1.230 1.280 1.230 1.230 5,000 6,150 1.2300 0.531 0.531 0.553 0.531 0.531 11,573 0.5314 0.00%
2013-01-18 0 1.230 1.230 1.270 1.210 1.240 70,000 86,220 1.2317 0.531 0.531 0.549 0.523 0.536 162,025 0.5321 -3.15%
2013-01-17 0 1.270 1.270 1.280 1.220 1.270 77,000 96,750 1.2565 0.549 0.549 0.553 0.527 0.549 178,227 0.5428 0.00%
2013-01-16 0 1.270 1.270 1.280 1.270 1.280 165,000 210,600 1.2764 0.549 0.549 0.553 0.549 0.553 381,915 0.5514 -1.55%
2013-01-15 0 1.290 1.280 1.290 1.290 1.290 26,000 33,540 1.2900 0.557 0.553 0.557 0.557 0.557 60,181 0.5573 0.00%
2013-01-14 0 1.290 1.290 1.300 1.290 1.290 40,000 51,600 1.2900 0.557 0.557 0.562 0.557 0.557 92,586 0.5573 -2.27%
2013-01-11 0 1.320 1.310 1.320 1.290 1.320 272,000 354,640 1.3038 0.570 0.566 0.570 0.557 0.570 629,581 0.5633 2.33%
2013-01-10 0 1.290 1.280 1.300 1.290 1.330 122,000 159,540 1.3077 0.557 0.553 0.562 0.557 0.575 282,386 0.5650 0.78%
2013-01-09 0 1.280 1.280 1.290 1.270 1.300 71,050 90,463 1.2732 0.553 0.553 0.557 0.549 0.562 164,455 0.5501 0.79%
2013-01-08 0 1.270 1.270 1.300 1.270 1.270 82,000 104,140 1.2700 0.549 0.549 0.562 0.549 0.549 189,800 0.5487 0.00%
2013-01-07 0 1.270 1.270 1.300 1.250 1.260 93,000 117,470 1.2631 0.549 0.549 0.562 0.540 0.544 215,261 0.5457 0.00%
2013-01-04 0 1.270 1.270 1.300 1.260 1.270 43,000 54,560 1.2688 0.549 0.549 0.562 0.544 0.549 99,529 0.5482 0.79%
2013-01-03 0 1.260 1.260 1.270 1.260 1.280 174,000 221,500 1.2730 0.544 0.544 0.549 0.544 0.553 402,747 0.5500 -0.79%
2013-01-02 0 1.270 1.230 1.270 1.220 1.270 138,000 173,160 1.2548 0.549 0.531 0.549 0.527 0.549 319,420 0.5421 -1.55%
2012-12-31 0 1.290 1.290 1.300 - - 0 0 - 0.557 0.557 0.562 - - 0 - 0.78%
2012-12-28 0 1.280 1.240 1.280 - - 5,000 6,500 1.3000 0.553 0.536 0.553 - - 11,573 0.5616 0.00%
2012-12-27 0 1.280 1.210 1.290 - - 0 0 - 0.553 0.523 0.557 - - 0 - 0.00%
2012-12-24 0 1.280 1.290 1.300 - - 0 0 - 0.553 0.557 0.562 - - 0 - 0.00%
2012-12-21 0 1.280 1.240 1.280 - - 0 0 - 0.553 0.536 0.553 - - 0 - 0.00%
2012-12-20 0 1.280 1.230 1.280 1.260 1.280 30,000 37,900 1.2633 0.553 0.531 0.553 0.544 0.553 69,439 0.5458 1.59%
2012-12-19 0 1.260 1.260 1.280 1.250 1.280 48,000 60,420 1.2588 0.544 0.544 0.553 0.540 0.553 111,103 0.5438 -2.33%
2012-12-18 0 1.290 1.230 1.290 1.290 1.290 10,000 12,900 1.2900 0.557 0.531 0.557 0.557 0.557 23,146 0.5573 0.00%
2012-12-17 0 1.290 1.230 1.290 1.210 1.300 350,000 432,040 1.2344 0.557 0.531 0.557 0.523 0.562 810,123 0.5333 0.00%
2012-12-14 0 1.290 1.290 1.340 1.250 1.290 110,000 138,840 1.2622 0.557 0.557 0.579 0.540 0.557 254,610 0.5453 -5.15%
2012-12-13 0 1.360 1.260 1.370 - - 0 0 - 0.588 0.544 0.592 - - 0 - 0.00%
2012-12-12 0 1.360 1.320 1.370 1.360 1.360 2,000 2,720 1.3600 0.588 0.570 0.592 0.588 0.588 4,629 0.5876 3.82%
2012-12-11 0 1.310 1.250 1.370 - - 0 0 - 0.566 0.540 0.592 - - 0 - 0.00%
2012-12-10 0 1.310 1.240 1.310 - - 0 0 - 0.566 0.536 0.566 - - 0 - 0.00%
2012-12-07 0 1.310 1.310 1.370 1.210 1.310 13,000 16,300 1.2538 0.566 0.566 0.592 0.523 0.566 30,090 0.5417 -4.38%
2012-12-06 0 1.370 1.210 1.380 - - 0 0 - 0.592 0.523 0.596 - - 0 - 0.00%
2012-12-05 0 1.370 1.220 1.370 1.380 1.380 2,000 2,760 1.3800 0.592 0.527 0.592 0.596 0.596 4,629 0.5962 5.38%
2012-12-04 0 1.300 1.300 1.360 1.280 1.280 3,000 3,840 1.2800 0.562 0.562 0.588 0.553 0.553 6,944 0.5530 -5.80%
2012-12-03 0 1.380 1.300 1.380 - - 0 0 - 0.596 0.562 0.596 - - 0 - -0.72%
2012-11-30 0 1.390 1.300 1.390 - - 0 0 - 0.601 0.562 0.601 - - 0 - 0.00%
2012-11-29 0 1.390 1.310 1.390 - - 0 0 - 0.601 0.566 0.601 - - 0 - 0.00%
2012-11-28 0 1.390 1.300 1.390 - - 0 0 - 0.601 0.562 0.601 - - 0 - 0.00%
2012-11-27 0 1.390 1.300 1.390 1.290 1.390 7,000 9,230 1.3186 0.601 0.562 0.601 0.557 0.601 16,202 0.5697 4.51%
2012-11-26 0 1.330 1.310 1.400 1.300 1.330 36,000 47,280 1.3133 0.575 0.566 0.605 0.562 0.575 83,327 0.5674 -0.75%
2012-11-23 0 1.340 1.340 1.350 1.300 1.390 11,000 14,390 1.3082 0.579 0.579 0.583 0.562 0.601 25,461 0.5652 -2.19%
2012-11-22 0 1.370 1.310 1.370 - - 0 0 - 0.592 0.566 0.592 - - 0 - -1.44%
2012-11-21 0 1.390 1.310 1.390 1.300 1.400 61,000 84,650 1.3877 0.601 0.566 0.601 0.562 0.605 141,193 0.5995 9.45%
2012-11-20 0 1.270 1.270 1.340 1.270 1.270 4,000 5,080 1.2700 0.549 0.549 0.579 0.549 0.549 9,259 0.5487 -5.22%
2012-11-19 0 1.340 1.200 1.340 1.340 1.350 36,000 48,440 1.3456 0.579 0.518 0.579 0.579 0.583 83,327 0.5813 3.08%
2012-11-16 0 1.300 1.300 1.390 1.280 1.300 51,000 65,800 1.2902 0.562 0.562 0.601 0.553 0.562 118,047 0.5574 1.56%
2012-11-15 0 1.280 1.280 1.350 1.280 1.280 60,000 76,800 1.2800 0.553 0.553 0.583 0.553 0.553 138,878 0.5530 -0.78%
2012-11-14 0 1.290 1.290 1.300 1.280 1.290 42,000 53,830 1.2817 0.557 0.557 0.562 0.553 0.557 97,215 0.5537 0.00%
2012-11-13 0 1.290 1.290 1.380 1.290 1.310 59,000 76,620 1.2986 0.557 0.557 0.596 0.557 0.566 136,564 0.5611 -6.52%
2012-11-12 0 1.380 1.330 1.380 - - 0 0 - 0.596 0.575 0.596 - - 0 - -0.72%
2012-11-09 0 1.390 1.320 1.390 1.320 1.390 70,000 93,410 1.3344 0.601 0.570 0.601 0.570 0.601 162,025 0.5765 -1.42%
2012-11-08 0 1.410 1.410 1.420 - - 0 0 - 0.609 0.609 0.613 - - 0 - 2.17%
2012-11-07 0 1.380 1.310 1.410 - - 0 0 - 0.596 0.566 0.609 - - 0 - 0.00%
2012-11-06 0 1.380 1.300 1.390 1.300 1.380 62,000 80,810 1.3034 0.596 0.562 0.601 0.562 0.596 143,508 0.5631 2.22%
2012-11-05 0 1.350 1.350 1.420 1.320 1.380 38,000 51,240 1.3484 0.583 0.583 0.613 0.570 0.596 87,956 0.5826 -2.17%
2012-11-02 0 1.380 1.140 1.380 1.420 1.420 36,000 51,120 1.4200 0.596 0.493 0.596 0.613 0.613 83,327 0.6135 0.00%
2012-11-01 0 1.380 1.380 1.390 1.350 1.400 200,000 271,860 1.3593 0.596 0.596 0.601 0.583 0.605 462,928 0.5873 0.73%
2012-10-31 0 1.370 1.370 1.400 1.370 1.370 40,000 54,800 1.3700 0.592 0.592 0.605 0.592 0.592 92,586 0.5919 -2.14%
2012-10-30 0 1.400 1.350 1.400 1.350 1.410 231,000 317,510 1.3745 0.605 0.583 0.605 0.583 0.609 534,681 0.5938 0.00%
2012-10-29 0 1.400 1.340 1.400 - - 0 0 - 0.605 0.579 0.605 - - 0 - -0.71%
2012-10-26 0 1.410 1.350 1.420 - - 0 0 - 0.609 0.583 0.613 - - 0 - 0.00%
2012-10-25 0 1.410 1.380 1.410 1.380 1.410 38,000 52,740 1.3879 0.609 0.596 0.609 0.596 0.609 87,956 0.5996 -0.70%
2012-10-24 0 1.420 1.400 1.420 1.320 1.420 145,000 193,760 1.3363 0.613 0.605 0.613 0.570 0.613 335,622 0.5773 6.77%
2012-10-22 0 1.330 1.330 1.350 1.330 1.330 100,000 133,000 1.3300 0.575 0.575 0.583 0.575 0.575 231,464 0.5746 0.00%
2012-10-19 0 1.330 1.320 1.400 - - 0 0 - 0.575 0.570 0.605 - - 0 - 0.00%
2012-10-18 0 1.330 1.330 1.390 1.330 1.350 68,000 90,600 1.3324 0.575 0.575 0.601 0.575 0.583 157,395 0.5756 -1.48%
2012-10-17 0 1.350 1.350 1.410 - - 0 0 - 0.583 0.583 0.609 - - 0 - 3.05%
2012-10-16 0 1.310 1.310 1.380 1.210 1.310 14,000 17,640 1.2600 0.566 0.566 0.596 0.523 0.566 32,405 0.5444 -7.09%
2012-10-15 0 1.410 1.330 1.410 - - 0 0 - 0.609 0.575 0.609 - - 0 - 0.00%
2012-10-12 0 1.410 1.340 1.410 1.310 1.410 41,000 55,410 1.3515 0.609 0.579 0.609 0.566 0.609 94,900 0.5839 -0.70%
2012-10-11 0 1.420 1.420 1.430 1.420 1.420 5,000 7,100 1.4200 0.613 0.613 0.618 0.613 0.613 11,573 0.6135 5.97%
2012-10-10 0 1.340 1.340 1.430 1.320 1.430 19,000 26,840 1.4126 0.579 0.579 0.618 0.570 0.618 43,978 0.6103 -5.63%
2012-10-09 0 1.420 1.420 1.430 1.300 1.420 30,000 41,880 1.3960 0.613 0.613 0.618 0.562 0.613 69,439 0.6031 5.97%
2012-10-08 0 1.340 1.340 1.420 1.330 1.360 34,000 45,720 1.3447 0.579 0.579 0.613 0.575 0.588 78,698 0.5810 -1.47%
2012-10-05 0 1.360 1.360 1.430 1.330 1.430 8,000 11,040 1.3800 0.588 0.588 0.618 0.575 0.618 18,517 0.5962 0.74%
2012-10-04 0 1.350 1.300 1.430 1.350 1.350 5,000 6,750 1.3500 0.583 0.562 0.618 0.583 0.583 11,573 0.5832 -3.57%
2012-10-03 0 1.400 1.360 1.430 - - 0 0 - 0.605 0.588 0.618 - - 0 - 0.00%
2012-09-28 0 1.400 1.130 1.410 - - 0 0 - 0.605 0.488 0.609 - - 0 - 0.00%
2012-09-27 0 1.400 - 1.430 - - 0 0 - 0.605 - 0.618 - - 0 - 0.00%
2012-09-26 0 1.400 1.400 1.430 1.400 1.400 2,000 2,800 1.4000 0.605 0.605 0.618 0.605 0.605 4,629 0.6048 -2.10%
2012-09-25 0 1.430 1.210 1.430 - - 0 0 - 0.618 0.523 0.618 - - 0 - 0.00%
2012-09-24 0 1.430 1.150 1.430 - - 0 0 - 0.618 0.497 0.618 - - 0 - -0.69%
2012-09-21 0 1.440 1.190 1.440 - - 0 0 - 0.622 0.514 0.622 - - 0 - 0.00%
2012-09-20 0 1.440 1.190 1.440 - - 0 0 - 0.622 0.514 0.622 - - 0 - 0.00%
2012-09-19 0 1.440 1.200 1.450 - - 0 0 - 0.622 0.518 0.626 - - 0 - 0.00%
2012-09-18 0 1.440 1.200 1.440 - - 0 0 - 0.622 0.518 0.622 - - 0 - -0.69%
2012-09-17 0 1.450 1.200 1.450 - - 0 0 - 0.626 0.518 0.626 - - 0 - 0.00%
2012-09-14 0 1.450 1.200 1.450 1.450 1.450 25,000 36,250 1.4500 0.626 0.518 0.626 0.626 0.626 57,866 0.6264 0.00%
2012-09-13 0 1.480 1.240 1.480 1.160 1.480 12,000 16,230 1.3525 0.626 0.525 0.626 0.491 0.626 28,350 0.5725 9.63%
2012-09-12 0 1.350 1.350 1.400 1.340 1.340 20,000 26,800 1.3400 0.571 0.571 0.593 0.567 0.567 47,251 0.5672 0.75%
2012-09-11 0 1.340 1.300 1.340 1.300 1.340 230,000 307,100 1.3352 0.567 0.550 0.567 0.550 0.567 543,381 0.5652 0.00%
2012-09-10 0 1.340 1.200 1.500 - - 0 0 - 0.567 0.508 0.635 - - 0 - 0.00%
2012-09-07 0 1.340 1.200 1.340 1.340 1.440 23,000 30,920 1.3443 0.567 0.508 0.567 0.567 0.610 54,338 0.5690 0.00%
2012-09-06 0 1.340 1.120 1.340 - - 0 0 - 0.567 0.474 0.567 - - 0 - 0.00%
2012-09-05 0 1.340 1.040 1.340 - - 0 0 - 0.567 0.440 0.567 - - 0 - 0.00%
2012-09-04 0 1.340 - 1.340 - - 0 0 - 0.567 - 0.567 - - 0 - 0.00%
2012-09-03 0 1.340 1.040 1.340 - - 0 0 - 0.567 0.440 0.567 - - 0 - 0.00%
2012-08-31 0 1.340 1.100 1.340 - - 0 0 - 0.567 0.466 0.567 - - 0 - 0.00%
2012-08-30 0 1.340 1.280 1.340 - - 0 0 - 0.567 0.542 0.567 - - 0 - 0.00%
2012-08-29 0 1.340 1.290 1.340 1.290 1.340 66,000 86,090 1.3044 0.567 0.546 0.567 0.546 0.567 155,927 0.5521 -0.74%
2012-08-28 0 1.350 1.280 1.350 1.350 1.350 11,000 14,150 1.2864 0.571 0.542 0.571 0.571 0.571 25,988 0.5445 5.47%
2012-08-27 0 1.280 1.280 1.350 1.200 1.350 26,000 32,570 1.2527 0.542 0.542 0.571 0.508 0.571 61,426 0.5302 10.34%
2012-08-24 0 1.160 1.160 1.700 - - 0 0 - 0.491 0.491 0.720 - - 0 - 0.00%
2012-08-23 0 1.160 1.100 1.700 - - 0 0 - 0.491 0.466 0.720 - - 0 - 0.00%
2012-08-22 0 1.160 1.110 1.300 - - 0 0 - 0.491 0.470 0.550 - - 0 - 0.00%
2012-08-21 0 1.160 1.100 - - - 0 0 - 0.491 0.466 - - - 0 - 0.00%
2012-08-20 0 1.160 0.940 1.490 - - 0 0 - 0.491 0.398 0.631 - - 0 - 0.00%
2012-08-17 0 1.160 1.160 1.400 - - 0 0 - 0.491 0.491 0.593 - - 0 - 0.00%
2012-08-16 0 1.160 1.160 1.300 1.160 1.160 17,000 19,720 1.1600 0.491 0.491 0.550 0.491 0.491 40,163 0.4910 0.00%
2012-08-15 0 1.160 1.160 1.300 1.160 1.200 114,000 135,320 1.1870 0.491 0.491 0.550 0.491 0.508 269,328 0.5024 0.00%
2012-08-14 0 1.160 1.160 1.190 1.160 1.160 9,000 10,440 1.1600 0.491 0.491 0.504 0.491 0.491 21,263 0.4910 -2.52%
2012-08-13 0 1.190 1.160 1.200 1.190 1.190 20,000 23,800 1.1900 0.504 0.491 0.508 0.504 0.504 47,251 0.5037 0.00%
2012-08-10 0 1.190 1.180 1.200 1.180 1.200 99,000 118,020 1.1921 0.504 0.499 0.508 0.499 0.508 233,890 0.5046 2.59%
2012-08-09 0 1.160 1.160 1.250 1.160 1.250 203,000 247,030 1.2169 0.491 0.491 0.529 0.491 0.529 479,593 0.5151 -4.92%
2012-08-08 0 1.220 1.200 1.250 1.220 1.300 192,000 241,290 1.2567 0.516 0.508 0.529 0.516 0.550 453,605 0.5319 -8.27%
2012-08-07 0 1.330 1.290 1.330 - - 0 0 - 0.563 0.546 0.563 - - 0 - -1.48%
2012-08-06 0 1.350 1.110 - - - 0 0 - 0.571 0.470 - - - 0 - 0.00%
2012-08-03 0 1.350 1.280 1.400 - - 0 0 - 0.571 0.542 0.593 - - 0 - 0.00%
2012-08-02 0 1.350 1.110 1.400 - - 0 0 - 0.571 0.470 0.593 - - 0 - 0.00%
2012-08-01 0 1.350 1.280 1.400 - - 0 0 - 0.571 0.542 0.593 - - 0 - 0.00%
2012-07-31 0 1.350 1.160 1.400 1.350 1.350 10,000 13,500 1.3500 0.571 0.491 0.593 0.571 0.571 23,625 0.5714 0.00%
2012-07-30 0 1.350 1.130 1.350 - - 0 0 - 0.571 0.478 0.571 - - 0 - -2.17%
2012-07-27 0 1.380 1.220 1.380 - - 0 0 - 0.584 0.516 0.584 - - 0 - -2.13%
2012-07-26 0 1.410 1.220 1.450 - - 0 0 - 0.597 0.516 0.614 - - 0 - 0.00%
2012-07-25 0 1.410 1.220 1.410 1.420 1.420 75,000 106,500 1.4200 0.597 0.516 0.597 0.601 0.601 177,189 0.6011 0.71%
2012-07-24 0 1.400 1.300 1.400 - - 0 0 - 0.593 0.550 0.593 - - 0 - 0.00%
2012-07-23 0 1.400 1.300 1.500 1.400 1.500 21,000 29,500 1.4048 0.593 0.550 0.635 0.593 0.635 49,613 0.5946 7.69%
2012-07-20 0 1.300 1.300 1.400 - - 0 0 - 0.550 0.550 0.593 - - 0 - 0.00%
2012-07-19 0 1.300 1.300 1.400 1.300 1.300 15,000 19,500 1.3000 0.550 0.550 0.593 0.550 0.550 35,438 0.5503 0.00%
2012-07-18 0 1.300 1.300 1.500 - - 0 0 - 0.550 0.550 0.635 - - 0 - 0.00%
2012-07-17 0 1.300 1.220 1.300 1.390 1.390 5,000 6,950 1.3900 0.550 0.516 0.550 0.588 0.588 11,813 0.5884 4.00%
2012-07-16 0 1.250 1.250 1.390 1.250 1.250 20,000 25,000 1.2500 0.529 0.529 0.588 0.529 0.529 47,251 0.5291 0.00%
2012-07-13 0 1.250 1.250 1.400 1.250 1.300 12,000 15,500 1.2917 0.529 0.529 0.593 0.529 0.550 28,350 0.5467 -10.71%
2012-07-12 0 1.400 1.170 1.400 - - 0 0 - 0.593 0.495 0.593 - - 0 - -3.45%
2012-07-11 0 1.450 1.250 1.500 - - 0 0 - 0.614 0.529 0.635 - - 0 - 0.00%
2012-07-10 0 1.450 1.170 1.500 - - 0 0 - 0.614 0.495 0.635 - - 0 - 0.00%
2012-07-09 0 1.450 1.250 1.450 - - 0 0 - 0.614 0.529 0.614 - - 0 - 0.00%
2012-07-06 0 1.450 1.320 1.450 1.470 1.470 1,000 1,470 1.4700 0.614 0.559 0.614 0.622 0.622 2,363 0.6222 3.57%
2012-07-05 0 1.400 1.300 1.400 1.450 1.450 2,000 2,900 1.4500 0.593 0.550 0.593 0.614 0.614 4,725 0.6137 6.06%
2012-07-04 0 1.320 1.320 1.400 - - 0 0 - 0.559 0.559 0.593 - - 0 - 1.54%
2012-07-03 0 1.300 1.300 - 1.300 1.300 27,000 35,100 1.3000 0.550 0.550 - 0.550 0.550 63,788 0.5503 1.56%
2012-06-29 0 1.280 1.260 1.310 1.250 1.300 34,000 43,150 1.2691 0.542 0.533 0.554 0.529 0.550 80,326 0.5372 -5.19%
2012-06-28 0 1.350 1.300 1.400 - - 0 0 - 0.571 0.550 0.593 - - 0 - 0.00%
2012-06-27 0 1.350 1.250 1.350 1.320 1.350 24,000 32,180 1.3408 0.571 0.529 0.571 0.559 0.571 56,701 0.5675 0.00%
2012-06-26 0 1.350 1.350 1.500 1.350 1.350 60,000 80,200 1.3367 0.571 0.571 0.635 0.571 0.571 141,752 0.5658 -3.57%
2012-06-25 0 1.400 1.350 1.450 1.350 1.400 60,000 82,500 1.3750 0.593 0.571 0.614 0.571 0.593 141,752 0.5820 6.06%
2012-06-22 0 1.320 1.320 1.400 - - 0 0 - 0.559 0.559 0.593 - - 0 - 0.00%
2012-06-21 0 1.320 1.310 1.390 1.320 1.370 40,000 53,800 1.3450 0.559 0.554 0.588 0.559 0.580 94,501 0.5693 -2.94%
2012-06-20 0 1.360 1.350 1.400 - - 0 0 - 0.576 0.571 0.593 - - 0 - 0.00%
2012-06-19 0 1.360 1.360 1.400 - - 0 0 - 0.576 0.576 0.593 - - 0 - 0.00%
2012-06-18 0 1.360 1.350 1.400 - - 0 0 - 0.576 0.571 0.593 - - 0 - 0.00%
2012-06-15 0 1.360 1.350 1.400 1.360 1.400 40,000 54,800 1.3700 0.576 0.571 0.593 0.576 0.593 94,501 0.5799 2.26%
2012-06-14 0 1.330 1.330 1.400 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.76%
2012-06-13 0 1.320 1.380 1.400 1.320 1.320 10,000 13,200 1.3200 0.559 0.584 0.593 0.559 0.559 23,625 0.5587 -5.71%
2012-06-12 0 1.400 1.400 1.440 1.400 1.440 76,000 107,940 1.4203 0.593 0.593 0.610 0.593 0.610 179,552 0.6012 -1.41%
2012-06-11 0 1.420 1.420 1.500 1.400 1.400 20,000 28,000 1.4000 0.601 0.601 0.635 0.593 0.593 47,251 0.5926 -8.39%
2012-06-08 0 1.550 1.400 1.550 - - 0 0 - 0.656 0.593 0.656 - - 0 - 0.00%
2012-06-07 0 1.550 1.450 1.550 - - 0 0 - 0.656 0.614 0.656 - - 0 - 0.00%
2012-06-06 0 1.550 1.400 1.550 1.550 1.550 1,000 1,550 1.5500 0.656 0.593 0.656 0.656 0.656 2,363 0.6561 0.00%
2012-06-05 0 1.550 1.400 1.550 1.550 1.550 22,000 34,100 1.5500 0.656 0.593 0.656 0.656 0.656 51,976 0.6561 3.33%
2012-06-04 0 1.550 1.550 1.600 1.550 1.550 63,000 97,650 1.5500 0.635 0.635 0.655 0.635 0.635 153,800 0.6349 0.00%
2012-06-01 0 1.550 1.550 1.600 1.490 1.550 25,000 38,150 1.5260 0.635 0.635 0.655 0.610 0.635 61,032 0.6251 4.03%
2012-05-31 0 1.490 1.400 1.600 - - 0 0 - 0.610 0.573 0.655 - - 0 - 0.00%
2012-05-30 0 1.490 1.460 1.560 - - 0 0 - 0.610 0.598 0.639 - - 0 - 0.00%
2012-05-29 0 1.490 1.450 1.560 1.420 1.490 50,000 73,460 1.4692 0.610 0.594 0.639 0.582 0.610 122,064 0.6018 -4.49%
2012-05-28 0 1.560 1.560 1.600 1.550 1.550 15,000 23,250 1.5500 0.639 0.639 0.655 0.635 0.635 36,619 0.6349 -1.27%
2012-05-25 0 1.580 1.550 1.600 - - 0 0 - 0.647 0.635 0.655 - - 0 - 0.00%
2012-05-24 0 1.580 1.580 1.650 1.570 1.580 28,000 44,060 1.5736 0.647 0.647 0.676 0.643 0.647 68,356 0.6446 -5.39%
2012-05-23 0 1.670 1.570 1.680 - - 0 0 - 0.684 0.643 0.688 - - 0 - 0.00%
2012-05-22 0 1.670 1.580 1.670 - - 0 0 - 0.684 0.647 0.684 - - 0 - 0.00%
2012-05-21 0 1.670 1.570 1.700 - - 0 0 - 0.684 0.643 0.696 - - 0 - 0.00%
2012-05-18 0 1.670 1.600 1.670 - - 0 0 - 0.684 0.655 0.684 - - 0 - -0.60%
2012-05-17 0 1.680 1.610 1.680 1.600 1.680 2,000 3,280 1.6400 0.688 0.659 0.688 0.655 0.688 4,883 0.6718 5.00%
2012-05-16 0 1.600 1.600 1.680 1.600 1.600 86,000 137,600 1.6000 0.655 0.655 0.688 0.655 0.655 209,950 0.6554 -1.23%
2012-05-15 0 1.620 1.600 1.690 1.620 1.620 20,000 32,400 1.6200 0.664 0.655 0.692 0.664 0.664 48,826 0.6636 0.00%
2012-05-14 0 1.620 1.600 1.700 1.620 1.620 30,000 48,600 1.6200 0.664 0.655 0.696 0.664 0.664 73,238 0.6636 -0.61%
2012-05-11 0 1.630 1.630 1.640 1.630 1.630 7,000 11,410 1.6300 0.668 0.668 0.672 0.668 0.668 17,089 0.6677 0.00%
2012-05-10 0 1.630 1.630 1.660 1.620 1.640 48,000 78,360 1.6325 0.668 0.668 0.680 0.664 0.672 117,181 0.6687 -0.61%
2012-05-09 0 1.640 1.640 1.700 1.640 1.650 30,000 49,500 1.6500 0.672 0.672 0.696 0.672 0.676 73,238 0.6759 -0.61%
2012-05-08 0 1.650 1.640 1.690 1.650 1.650 10,000 16,500 1.6500 0.676 0.672 0.692 0.676 0.676 24,413 0.6759 0.00%
2012-05-07 0 1.650 1.620 1.690 1.650 1.650 50,000 82,500 1.6500 0.676 0.664 0.692 0.676 0.676 122,064 0.6759 -2.94%
2012-05-04 0 1.700 1.660 1.700 1.660 1.700 56,000 93,200 1.6643 0.696 0.680 0.696 0.680 0.696 136,712 0.6817 0.00%
2012-05-03 0 1.700 1.660 1.700 1.660 1.740 107,878 183,752 1.7033 0.696 0.680 0.696 0.680 0.713 263,360 0.6977 1.19%
2012-05-02 0 1.680 1.660 1.680 1.660 1.680 51,000 85,380 1.6741 0.688 0.680 0.688 0.680 0.688 124,505 0.6858 0.00%
2012-04-30 0 1.680 1.680 1.750 1.660 1.680 35,000 58,600 1.6743 0.688 0.688 0.717 0.680 0.688 85,445 0.6858 0.00%
2012-04-27 0 1.680 1.680 1.740 1.660 1.680 68,000 113,880 1.6747 0.688 0.688 0.713 0.680 0.688 166,007 0.6860 -3.45%
2012-04-26 0 1.740 1.680 1.740 1.730 1.790 33,878 58,887 1.7382 0.713 0.688 0.713 0.709 0.733 82,706 0.7120 4.19%
2012-04-25 0 1.670 1.670 1.730 1.670 1.800 42,878 73,330 1.7102 0.684 0.684 0.709 0.684 0.737 104,677 0.7005 -2.91%
2012-04-24 0 1.720 1.670 1.770 - - 0 0 - 0.705 0.684 0.725 - - 0 - 0.00%
2012-04-23 0 1.720 1.690 1.730 1.660 1.720 47,878 80,931 1.6904 0.705 0.692 0.709 0.680 0.705 116,883 0.6924 1.18%
2012-04-20 0 1.700 1.670 1.730 1.620 1.730 170,000 288,080 1.6946 0.696 0.684 0.709 0.664 0.709 415,017 0.6941 -5.03%
2012-04-19 0 1.790 1.690 1.790 1.700 1.790 13,000 22,370 1.7208 0.733 0.692 0.733 0.696 0.733 31,737 0.7049 -0.56%
2012-04-18 0 1.800 1.700 1.800 - - 0 0 - 0.737 0.696 0.737 - - 0 - 0.00%
2012-04-17 0 1.800 1.710 1.800 1.680 1.800 20,000 34,800 1.7400 0.737 0.700 0.737 0.688 0.737 48,826 0.7127 0.00%
2012-04-16 0 1.800 1.680 1.800 - - 0 0 - 0.737 0.688 0.737 - - 0 - 0.00%
2012-04-13 0 1.800 1.680 1.800 1.640 1.800 122,000 219,440 1.7987 0.737 0.688 0.737 0.672 0.737 297,836 0.7368 0.00%
2012-04-12 0 1.800 1.800 1.880 1.800 1.880 51,000 91,880 1.8016 0.737 0.737 0.770 0.737 0.770 124,505 0.7380 -0.55%
2012-04-11 0 1.810 1.810 1.880 1.630 1.630 4,000 6,520 1.6300 0.741 0.741 0.770 0.668 0.668 9,765 0.6677 0.56%
2012-04-10 0 1.800 1.790 1.800 1.800 1.800 10,000 18,000 1.8000 0.737 0.733 0.737 0.737 0.737 24,413 0.7373 -4.26%
2012-04-05 0 1.880 1.760 1.880 1.850 1.880 4,000 7,430 1.8575 0.770 0.721 0.770 0.758 0.770 9,765 0.7609 5.03%
2012-04-03 0 1.790 1.630 1.790 1.790 1.790 14,000 25,060 1.7900 0.733 0.668 0.733 0.733 0.733 34,178 0.7332 0.00%
2012-04-02 0 1.790 1.610 1.860 - - 0 0 - 0.733 0.659 0.762 - - 0 - 0.00%
2012-03-30 0 1.790 1.790 1.840 1.780 1.900 52,000 93,700 1.8019 0.733 0.733 0.754 0.729 0.778 126,946 0.7381 -1.10%
2012-03-29 0 1.810 1.800 1.880 1.800 1.860 117,000 214,020 1.8292 0.741 0.737 0.770 0.737 0.762 285,629 0.7493 -2.69%
2012-03-28 0 1.860 1.800 1.900 1.860 1.860 11,000 20,460 1.8600 0.762 0.737 0.778 0.762 0.762 26,854 0.7619 0.00%
2012-03-27 0 1.860 1.860 1.960 - - 0 0 - 0.762 0.762 0.803 - - 0 - 0.00%
2012-03-26 0 1.860 1.810 1.920 1.860 1.880 40,000 74,740 1.8685 0.762 0.741 0.786 0.762 0.770 97,651 0.7654 0.00%
2012-03-23 0 1.860 1.810 1.930 1.860 1.950 81,000 156,650 1.9340 0.762 0.741 0.791 0.762 0.799 197,743 0.7922 0.54%
2012-03-22 0 1.850 1.850 1.920 1.850 1.850 67,000 123,950 1.8500 0.758 0.758 0.786 0.758 0.758 163,566 0.7578 0.00%
2012-03-21 0 1.850 1.850 1.980 1.850 1.890 45,000 84,970 1.8882 0.758 0.758 0.811 0.758 0.774 109,857 0.7735 -2.12%
2012-03-20 0 1.890 1.890 1.980 1.890 1.900 31,000 58,730 1.8945 0.774 0.774 0.811 0.774 0.778 75,680 0.7760 -4.55%
2012-03-19 0 1.980 1.890 1.980 2.000 2.000 10,000 20,000 2.0000 0.811 0.774 0.811 0.819 0.819 24,413 0.8192 -1.00%
2012-03-16 0 2.000 1.870 2.050 1.860 2.000 259,000 516,240 1.9932 0.819 0.766 0.840 0.762 0.819 632,291 0.8165 0.50%
2012-03-15 0 1.990 1.860 1.990 1.900 1.990 12,000 23,570 1.9642 0.815 0.762 0.815 0.778 0.815 29,295 0.8046 2.05%
2012-03-14 0 1.950 1.870 1.950 - - 0 0 - 0.799 0.766 0.799 - - 0 - -0.51%
2012-03-13 0 1.960 1.870 1.960 1.600 2.000 33,000 61,400 1.8606 0.803 0.766 0.803 0.655 0.819 80,562 0.7621 0.51%
2012-03-12 0 1.950 1.950 1.960 1.950 1.970 35,000 68,690 1.9626 0.799 0.799 0.803 0.799 0.807 85,445 0.8039 0.00%
2012-03-09 0 1.950 1.910 2.000 1.950 2.000 130,000 253,800 1.9523 0.799 0.782 0.819 0.799 0.819 317,366 0.7997 0.00%
2012-03-08 0 1.950 1.890 1.950 1.850 1.950 62,000 119,010 1.9195 0.799 0.774 0.799 0.758 0.799 151,359 0.7863 1.04%
2012-03-07 0 1.930 1.930 1.940 1.820 1.940 12,000 23,040 1.9200 0.791 0.791 0.795 0.746 0.795 29,295 0.7865 -1.03%
2012-03-06 0 1.950 1.830 1.970 - - 0 0 - 0.799 0.750 0.807 - - 0 - 0.00%
2012-03-05 0 1.950 1.850 1.950 - - 0 0 - 0.799 0.758 0.799 - - 0 - -0.51%
2012-03-02 0 1.960 1.960 1.970 1.870 1.880 52,000 97,440 1.8738 0.803 0.803 0.807 0.766 0.770 126,946 0.7676 -1.01%
2012-03-01 0 1.980 1.910 1.980 1.900 1.980 37,000 70,460 1.9043 0.811 0.782 0.811 0.778 0.811 90,327 0.7801 1.54%
2012-02-29 0 1.950 1.860 1.950 1.800 1.950 20,000 37,500 1.8750 0.799 0.762 0.799 0.737 0.799 48,826 0.7680 4.84%
2012-02-28 0 1.860 1.860 1.900 1.810 1.920 274,000 506,000 1.8467 0.762 0.762 0.778 0.741 0.786 668,910 0.7565 -3.12%
2012-02-27 0 1.920 1.920 1.950 1.870 1.950 76,000 144,280 1.8984 0.786 0.786 0.799 0.766 0.799 185,537 0.7776 -1.54%
2012-02-24 0 1.950 1.940 1.990 1.950 2.080 142,000 281,730 1.9840 0.799 0.795 0.815 0.799 0.852 346,661 0.8127 -6.25%
2012-02-23 0 2.080 1.950 2.080 - - 0 0 - 0.852 0.799 0.852 - - 0 - -0.95%
2012-02-22 0 2.100 2.010 2.150 2.100 2.100 41,000 86,100 2.1000 0.860 0.823 0.881 0.860 0.860 100,092 0.8602 0.00%
2012-02-21 0 2.100 2.060 2.100 2.050 2.100 41,000 84,930 2.0715 0.860 0.844 0.860 0.840 0.860 100,092 0.8485 0.96%
2012-02-20 0 2.080 2.070 2.200 2.000 2.400 223,000 465,540 2.0876 0.852 0.848 0.901 0.819 0.983 544,405 0.8551 -7.56%
2012-02-17 0 2.250 2.050 2.250 2.100 2.250 28,000 60,330 2.1546 0.922 0.840 0.922 0.860 0.922 68,356 0.8826 4.65%
2012-02-16 0 2.150 2.040 2.150 1.920 2.200 168,000 351,220 2.0906 0.881 0.836 0.881 0.786 0.901 410,135 0.8564 -5.70%
2012-02-15 0 2.280 2.150 2.280 - - 0 0 - 0.934 0.881 0.934 - - 0 - -2.15%
2012-02-14 0 2.330 2.330 2.350 2.300 2.400 625,000 1,472,600 2.3562 0.954 0.954 0.963 0.942 0.983 1,525,798 0.9651 -2.10%
2012-02-13 0 2.380 2.350 2.380 2.200 2.450 707,000 1,674,070 2.3679 0.975 0.963 0.975 0.901 1.004 1,725,983 0.9699 9.17%
2012-02-10 0 2.180 2.150 2.200 2.150 2.180 299,000 645,920 2.1603 0.893 0.881 0.901 0.881 0.893 729,942 0.8849 1.40%
2012-02-09 0 2.150 2.150 2.180 2.050 2.150 71,000 149,430 2.1046 0.881 0.881 0.893 0.840 0.881 173,331 0.8621 1.42%
2012-02-08 0 2.120 2.100 2.120 2.050 2.120 187,000 391,300 2.0925 0.868 0.860 0.868 0.840 0.868 456,519 0.8571 3.41%
2012-02-07 0 2.050 2.000 2.050 2.050 2.050 63,000 128,800 2.0444 0.840 0.819 0.840 0.840 0.840 153,800 0.8374 2.50%
2012-02-06 0 2.000 2.000 2.050 2.000 2.000 110,000 220,000 2.0000 0.819 0.819 0.840 0.819 0.819 268,541 0.8192 0.00%
2012-02-03 0 2.000 1.810 2.000 - - 0 0 - 0.819 0.741 0.819 - - 0 - -0.99%
2012-02-02 0 2.020 1.810 2.020 2.000 2.050 117,000 237,600 2.0308 0.827 0.741 0.827 0.819 0.840 285,629 0.8318 -1.46%
2012-02-01 0 2.050 1.880 2.050 2.000 2.050 76,000 152,800 2.0105 0.840 0.770 0.840 0.819 0.840 185,537 0.8236 2.50%
2012-01-31 0 2.000 1.850 2.050 2.000 2.050 198,000 397,000 2.0051 0.819 0.758 0.840 0.819 0.840 483,373 0.8213 3.63%
2012-01-30 0 1.930 1.930 2.000 1.930 2.050 17,000 33,290 1.9582 0.791 0.791 0.819 0.791 0.840 41,502 0.8021 -3.50%
2012-01-27 0 2.000 1.910 2.000 2.050 2.050 65,000 133,250 2.0500 0.819 0.782 0.819 0.840 0.840 158,683 0.8397 0.00%
2012-01-26 0 2.000 1.910 2.000 1.900 2.000 170,000 325,200 1.9129 0.819 0.782 0.819 0.778 0.819 415,017 0.7836 4.71%
2012-01-20 0 1.910 1.910 1.980 1.910 1.980 127,000 249,470 1.9643 0.782 0.782 0.811 0.782 0.811 310,042 0.8046 0.00%
2012-01-19 0 1.910 1.910 1.970 1.880 2.000 133,000 261,800 1.9684 0.782 0.782 0.807 0.770 0.819 324,690 0.8063 0.53%
2012-01-18 0 1.900 1.840 1.950 1.890 1.900 19,000 36,060 1.8979 0.778 0.754 0.799 0.774 0.778 46,384 0.7774 0.00%
2012-01-17 0 1.900 1.900 1.930 1.760 1.930 287,000 534,630 1.8628 0.778 0.778 0.791 0.721 0.791 700,647 0.7631 -2.56%
2012-01-16 0 1.950 1.650 1.950 2.000 2.000 220,000 430,000 1.9545 0.799 0.676 0.799 0.819 0.819 537,081 0.8006 -2.50%
2012-01-13 0 2.000 1.980 2.000 2.000 2.100 72,000 147,520 2.0489 0.819 0.811 0.819 0.819 0.860 175,772 0.8393 -4.76%
2012-01-12 0 2.100 2.100 2.150 2.100 2.190 182,000 388,910 2.1369 0.860 0.860 0.881 0.860 0.897 444,312 0.8753 -0.47%
2012-01-11 0 2.110 2.110 2.150 2.100 2.200 138,000 301,320 2.1835 0.864 0.864 0.881 0.860 0.901 336,896 0.8944 -1.86%
2012-01-10 0 2.150 2.110 2.160 1.980 2.150 1,068,000 2,236,170 2.0938 0.881 0.864 0.885 0.811 0.881 2,607,284 0.8577 11.40%
2012-01-09 0 1.930 1.930 1.980 1.650 1.990 943,000 1,766,540 1.8733 0.791 0.791 0.811 0.676 0.815 2,302,125 0.7674 22.93%
2012-01-06 0 1.570 1.400 1.570 1.580 1.580 148,000 233,840 1.5800 0.643 0.573 0.643 0.647 0.647 361,309 0.6472 12.14%
2012-01-05 0 1.400 1.400 1.580 1.390 1.400 21,000 29,290 1.3948 0.573 0.573 0.647 0.569 0.573 51,267 0.5713 0.00%
2012-01-04 0 1.400 1.400 1.520 1.400 1.400 12,000 16,800 1.4000 0.573 0.573 0.623 0.573 0.573 29,295 0.5735 0.00%
2012-01-03 0 1.400 1.400 1.600 1.400 1.400 10,000 14,000 1.4000 0.573 0.573 0.655 0.573 0.573 24,413 0.5735 0.72%
2011-12-30 0 1.390 1.390 1.580 1.320 1.500 56,000 83,460 1.4904 0.569 0.569 0.647 0.541 0.614 136,712 0.6105 -7.33%
2011-12-29 0 1.500 1.300 1.500 - - 0 0 - 0.614 0.533 0.614 - - 0 - 0.00%
2011-12-28 0 1.500 1.310 1.500 - - 0 0 - 0.614 0.537 0.614 - - 0 - 0.00%
2011-12-23 0 1.500 1.300 1.550 - - 0 0 - 0.614 0.533 0.635 - - 0 - 0.00%
2011-12-22 0 1.500 1.300 1.500 - - 0 0 - 0.614 0.533 0.614 - - 0 - 0.00%
2011-12-21 0 1.500 1.300 1.520 - - 0 0 - 0.614 0.533 0.623 - - 0 - 0.00%
2011-12-20 0 1.500 1.300 1.500 1.500 1.500 2,000 3,000 1.5000 0.614 0.533 0.614 0.614 0.614 4,883 0.6144 0.00%
2011-12-19 0 1.500 1.300 1.500 - - 0 0 - 0.614 0.533 0.614 - - 0 - 0.00%
2011-12-16 0 1.500 1.400 1.600 1.450 1.500 30,000 44,000 1.4667 0.614 0.573 0.655 0.594 0.614 73,238 0.6008 7.14%
2011-12-15 0 1.400 1.380 1.400 1.400 1.450 43,000 60,600 1.4093 0.573 0.565 0.573 0.573 0.594 104,975 0.5773 -3.45%
2011-12-14 0 1.450 1.450 1.500 1.440 1.440 40,000 57,600 1.4400 0.594 0.594 0.614 0.590 0.590 97,651 0.5899 0.69%
2011-12-13 0 1.440 1.430 1.530 1.400 1.440 30,000 42,320 1.4107 0.590 0.586 0.627 0.573 0.590 73,238 0.5778 -9.43%
2011-12-12 0 1.590 1.400 1.590 - - 0 0 - 0.651 0.573 0.651 - - 0 - 0.00%
2011-12-09 0 1.590 1.450 1.590 1.540 1.600 7,000 10,900 1.5571 0.651 0.594 0.651 0.631 0.655 17,089 0.6378 2.58%
2011-12-08 0 1.550 1.420 1.610 - - 0 0 - 0.635 0.582 0.659 - - 0 - 0.00%
2011-12-07 0 1.550 1.450 1.590 - - 0 0 - 0.635 0.594 0.651 - - 0 - 0.00%
2011-12-06 0 1.550 1.440 1.580 - - 0 0 - 0.635 0.590 0.647 - - 0 - 0.00%
2011-12-05 0 1.550 1.440 1.550 - - 0 0 - 0.635 0.590 0.635 - - 0 - -1.90%
2011-12-02 0 1.580 1.580 1.600 1.580 1.580 14,000 22,200 1.5857 0.647 0.647 0.655 0.647 0.647 34,178 0.6495 8.22%
2011-12-01 0 1.460 1.460 1.610 1.460 1.460 5,000 7,300 1.4600 0.598 0.598 0.659 0.598 0.598 12,206 0.5980 -1.35%
2011-11-30 0 1.480 1.480 1.520 - - 1,000 1,520 1.5200 0.606 0.606 0.623 - - 2,441 0.6226 0.00%
2011-11-29 0 1.480 1.460 1.540 1.480 1.480 20,000 29,600 1.4800 0.606 0.598 0.631 0.606 0.606 48,826 0.6062 -1.33%
2011-11-28 0 1.500 1.500 1.530 1.450 1.450 243,000 352,350 1.4500 0.614 0.614 0.627 0.594 0.594 593,230 0.5940 1.35%
2011-11-25 0 1.480 1.410 1.500 1.480 1.480 10,000 14,800 1.4800 0.606 0.578 0.614 0.606 0.606 24,413 0.6062 -7.50%
2011-11-24 0 1.600 1.500 1.600 1.600 1.600 5,000 8,000 1.6000 0.655 0.614 0.655 0.655 0.655 12,206 0.6554 10.34%
2011-11-23 0 1.450 1.450 1.520 1.450 1.450 10,000 14,500 1.4500 0.594 0.594 0.623 0.594 0.594 24,413 0.5940 2.11%
2011-11-22 0 1.420 1.400 1.500 1.420 1.550 57,000 87,050 1.5272 0.582 0.573 0.614 0.582 0.635 139,153 0.6256 -9.55%
2011-11-21 0 1.570 1.520 1.570 - - 0 0 - 0.643 0.623 0.643 - - 0 - -1.87%
2011-11-18 0 1.600 1.450 1.600 - - 0 0 - 0.655 0.594 0.655 - - 0 - -1.23%
2011-11-17 0 1.620 1.490 1.620 - - 10,000 16,400 1.6400 0.664 0.610 0.664 - - 24,413 0.6718 -1.22%
2011-11-16 0 1.640 1.460 1.640 - - 0 0 - 0.672 0.598 0.672 - - 0 - -0.61%
2011-11-15 0 1.650 1.380 1.650 1.600 1.650 176,000 287,900 1.6358 0.676 0.565 0.676 0.655 0.676 429,665 0.6701 8.55%
2011-11-14 0 1.520 1.520 1.650 1.520 1.520 15,000 22,800 1.5200 0.623 0.623 0.676 0.623 0.623 36,619 0.6226 1.33%
2011-11-11 0 1.500 1.500 1.600 1.450 1.500 35,000 51,610 1.4746 0.614 0.614 0.655 0.594 0.614 85,445 0.6040 3.45%
2011-11-10 0 1.450 1.450 1.630 1.430 1.450 60,000 90,600 1.5100 0.594 0.594 0.668 0.586 0.594 146,477 0.6185 -11.59%
2011-11-09 0 1.640 1.440 1.640 - - 0 0 - 0.672 0.590 0.672 - - 0 - 0.00%
2011-11-08 0 1.640 1.440 1.640 - - 0 0 - 0.672 0.590 0.672 - - 0 - 0.00%
2011-11-07 0 1.640 1.430 1.650 - - 0 0 - 0.672 0.586 0.676 - - 0 - 0.00%
2011-11-04 0 1.640 1.520 1.640 - - 0 0 - 0.672 0.623 0.672 - - 0 - 0.00%
2011-11-03 0 1.640 1.500 1.640 1.640 1.640 10,000 16,400 1.6400 0.672 0.614 0.672 0.672 0.672 24,413 0.6718 0.00%
2011-11-02 0 1.640 1.480 1.640 1.640 1.640 15,000 24,600 1.6400 0.672 0.606 0.672 0.672 0.672 36,619 0.6718 -1.20%
2011-11-01 0 1.660 1.420 1.700 1.530 1.660 40,000 63,400 1.5850 0.680 0.582 0.696 0.627 0.680 97,651 0.6493 2.47%
2011-10-31 0 1.620 1.480 1.620 1.530 1.620 58,000 91,690 1.5809 0.664 0.606 0.664 0.627 0.664 141,594 0.6476 6.58%
2011-10-28 0 1.520 1.500 1.550 1.520 1.550 73,000 111,730 1.5305 0.623 0.614 0.635 0.623 0.635 178,213 0.6269 1.33%
2011-10-27 0 1.500 1.500 1.550 1.470 1.500 76,000 113,020 1.4871 0.614 0.614 0.635 0.602 0.614 185,537 0.6092 0.67%
2011-10-26 0 1.490 1.470 1.500 - - 0 0 - 0.610 0.602 0.614 - - 0 - 0.00%
2011-10-25 0 1.490 1.490 1.550 1.450 1.450 25,000 36,250 1.4500 0.610 0.610 0.635 0.594 0.594 61,032 0.5940 -0.67%
2011-10-24 0 1.500 1.500 1.540 1.480 1.500 71,000 106,360 1.4980 0.614 0.614 0.631 0.606 0.614 173,331 0.6136 7.14%
2011-10-21 0 1.400 1.400 1.490 1.400 1.500 40,000 59,000 1.4750 0.573 0.573 0.610 0.573 0.614 97,651 0.6042 -6.67%
2011-10-20 0 1.500 1.500 - 1.410 1.500 70,000 104,550 1.4936 0.614 0.614 - 0.578 0.614 170,889 0.6118 0.00%
2011-10-19 0 1.500 1.500 1.520 1.500 1.520 79,000 119,100 1.5076 0.614 0.614 0.623 0.614 0.623 192,861 0.6175 -5.66%
2011-10-18 0 1.590 1.590 1.640 - - 0 0 - 0.651 0.651 0.672 - - 0 - 0.63%
2011-10-17 0 1.580 1.610 1.650 - - 0 0 - 0.647 0.659 0.676 - - 0 - 2.60%
2011-10-14 0 1.540 1.540 1.570 1.510 1.520 14,000 21,230 1.5164 0.631 0.631 0.643 0.619 0.623 34,178 0.6212 -4.94%
2011-10-13 0 1.620 1.530 1.620 - - 0 0 - 0.664 0.627 0.664 - - 0 - 0.00%
2011-10-12 0 1.620 1.520 1.630 - - 0 0 - 0.664 0.623 0.668 - - 0 - 0.00%
2011-10-11 0 1.620 1.620 1.650 1.500 1.650 181,000 295,350 1.6318 0.664 0.664 0.676 0.614 0.676 441,871 0.6684 -0.61%
2011-10-10 0 1.630 1.630 1.650 1.590 1.590 10,010 15,915 1.5899 0.668 0.668 0.676 0.651 0.651 24,437 0.6513 2.52%
2011-10-07 0 1.590 1.510 1.590 1.590 1.590 43,000 68,370 1.5900 0.651 0.619 0.651 0.651 0.651 104,975 0.6513 -0.62%
2011-10-06 0 1.600 1.600 1.680 1.500 1.550 24,000 36,470 1.5196 0.655 0.655 0.688 0.614 0.635 58,591 0.6225 8.11%
2011-10-04 0 1.480 1.480 1.500 1.480 1.480 41,000 60,680 1.4800 0.606 0.606 0.614 0.606 0.606 100,092 0.6062 -2.63%
2011-10-03 0 1.520 1.500 1.640 1.480 1.650 58,000 92,720 1.5986 0.623 0.614 0.672 0.606 0.676 141,594 0.6548 -7.32%
2011-09-30 0 1.640 1.640 1.680 1.630 1.640 62,000 101,560 1.6381 0.672 0.672 0.688 0.668 0.672 151,359 0.6710 0.61%
2011-09-28 0 1.630 1.630 1.720 - - 0 0 - 0.668 0.668 0.705 - - 0 - 0.62%
2011-09-27 0 1.620 1.540 1.620 - - 0 0 - 0.664 0.631 0.664 - - 0 - -1.22%
2011-09-26 0 1.640 1.560 1.640 1.600 1.650 150,000 244,400 1.6293 0.672 0.639 0.672 0.655 0.676 366,192 0.6674 6.49%
2011-09-23 0 1.540 1.540 - - - 0 0 - 0.631 0.631 - - - 0 - 1.32%
2011-09-22 0 1.520 1.410 - 1.400 1.520 289,000 424,190 1.4678 0.623 0.578 - 0.573 0.623 705,529 0.6012 1.33%
2011-09-21 0 1.500 1.450 1.500 1.360 1.500 52,000 75,300 1.4481 0.614 0.594 0.614 0.557 0.614 126,946 0.5932 -5.06%
2011-09-20 0 1.580 1.400 1.980 1.580 1.580 33,000 52,140 1.5800 0.647 0.573 0.811 0.647 0.647 80,562 0.6472 0.00%
2011-09-19 0 1.580 1.500 1.580 1.580 1.580 42,000 66,360 1.5800 0.647 0.614 0.647 0.647 0.647 102,534 0.6472 5.33%
2011-09-16 0 1.500 1.500 1.590 1.500 1.580 59,000 90,720 1.5376 0.614 0.614 0.651 0.614 0.647 144,035 0.6298 -5.06%
2011-09-15 0 1.620 1.620 1.650 1.600 1.600 66,000 105,600 1.6000 0.647 0.647 0.659 0.639 0.639 165,203 0.6392 1.25%
2011-09-14 0 1.600 1.520 1.600 1.600 1.600 36,000 57,600 1.6000 0.639 0.607 0.639 0.639 0.639 90,111 0.6392 0.00%
2011-09-12 0 1.600 1.600 1.660 1.600 1.750 47,000 80,700 1.7170 0.639 0.639 0.663 0.639 0.699 117,645 0.6860 -8.57%
2011-09-09 0 1.750 1.750 1.840 1.730 1.750 14,000 24,260 1.7329 0.699 0.699 0.735 0.691 0.699 35,043 0.6923 0.00%
2011-09-08 0 1.750 1.740 1.780 1.730 1.780 9,000 15,740 1.7489 0.699 0.695 0.711 0.691 0.711 22,528 0.6987 -4.37%
2011-09-07 0 1.830 1.690 1.830 1.840 1.840 6,000 11,040 1.8400 0.731 0.675 0.731 0.735 0.735 15,018 0.7351 1.67%
2011-09-06 0 1.800 1.700 1.800 1.800 1.800 2,000 3,600 1.8000 0.719 0.679 0.719 0.719 0.719 5,006 0.7191 1.69%
2011-09-05 0 1.770 1.700 1.840 - - 0 0 - 0.707 0.679 0.735 - - 0 - 0.00%
2011-09-02 0 1.770 1.770 1.830 1.750 1.760 85,000 149,540 1.7593 0.707 0.707 0.731 0.699 0.703 212,762 0.7029 1.14%
2011-09-01 0 1.750 1.600 1.890 1.750 1.890 82,000 146,580 1.7876 0.699 0.639 0.755 0.699 0.755 205,253 0.7141 -4.37%
2011-08-31 0 1.830 1.790 1.800 1.800 1.880 142,000 260,340 1.8334 0.731 0.715 0.719 0.719 0.751 355,438 0.7324 -2.66%
2011-08-30 0 1.880 1.840 1.890 1.830 1.880 657,000 1,207,810 1.8384 0.751 0.735 0.755 0.731 0.751 1,644,525 0.7344 4.44%
2011-08-29 0 1.800 1.790 1.800 1.800 1.850 69,000 124,820 1.8090 0.719 0.715 0.719 0.719 0.739 172,713 0.7227 0.00%
2011-08-26 0 1.800 1.800 1.850 1.800 1.810 80,000 144,100 1.8013 0.719 0.719 0.739 0.719 0.723 200,247 0.7196 -0.55%
2011-08-25 0 1.810 1.810 1.860 1.810 1.810 50,000 90,500 1.8100 0.723 0.723 0.743 0.723 0.723 125,154 0.7231 0.00%
2011-08-24 0 1.810 1.800 1.810 1.810 1.860 67,000 122,270 1.8249 0.723 0.719 0.723 0.723 0.743 167,706 0.7291 0.00%
2011-08-23 0 1.810 1.810 1.870 1.800 1.810 40,000 72,300 1.8075 0.723 0.723 0.747 0.719 0.723 100,123 0.7221 -3.21%
2011-08-22 0 1.870 1.870 1.880 1.800 1.870 150,000 274,420 1.8295 0.747 0.747 0.751 0.719 0.747 375,462 0.7309 0.54%
2011-08-19 0 1.860 1.860 1.870 1.850 1.910 111,000 207,570 1.8700 0.743 0.743 0.747 0.739 0.763 277,842 0.7471 -5.10%
2011-08-18 0 1.960 1.920 1.960 1.950 1.960 24,000 46,840 1.9517 0.783 0.767 0.783 0.779 0.783 60,074 0.7797 -2.00%
2011-08-17 0 2.000 1.980 2.000 1.980 2.000 56,000 111,450 1.9902 0.799 0.791 0.799 0.791 0.799 140,173 0.7951 2.56%
2011-08-16 0 1.950 1.950 1.990 1.860 1.960 242,000 466,300 1.9269 0.779 0.779 0.795 0.743 0.783 605,746 0.7698 0.00%
2011-08-15 0 1.950 1.950 2.000 1.920 2.000 176,000 346,780 1.9703 0.779 0.779 0.799 0.767 0.799 440,542 0.7872 2.63%
2011-08-12 0 1.900 1.860 1.910 1.860 1.900 158,000 299,360 1.8947 0.759 0.743 0.763 0.743 0.759 395,487 0.7569 4.97%
2011-08-11 0 1.810 1.810 1.840 1.810 1.840 190,000 348,400 1.8337 0.723 0.723 0.735 0.723 0.735 475,586 0.7326 0.00%
2011-08-10 0 1.810 1.810 1.850 1.810 1.870 328,000 604,830 1.8440 0.723 0.723 0.739 0.723 0.747 821,011 0.7367 0.00%
2011-08-09 0 1.810 1.760 1.830 1.750 1.890 406,000 731,020 1.8005 0.723 0.703 0.731 0.699 0.755 1,016,251 0.7193 -4.23%
2011-08-08 0 1.890 1.830 1.900 1.750 1.920 917,000 1,644,610 1.7935 0.755 0.731 0.759 0.699 0.767 2,295,326 0.7165 -6.90%
2011-08-05 0 2.030 2.030 2.090 2.000 2.100 242,000 496,960 2.0536 0.811 0.811 0.835 0.799 0.839 605,746 0.8204 -9.38%
2011-08-04 0 2.240 2.200 2.240 2.240 2.290 81,000 182,670 2.2552 0.895 0.879 0.895 0.895 0.915 202,750 0.9010 -3.45%
2011-08-03 0 2.320 2.140 2.320 2.100 2.320 41,000 92,700 2.2610 0.927 0.855 0.927 0.839 0.927 102,626 0.9033 0.00%
2011-08-02 0 2.320 2.110 2.320 - - 0 0 - 0.927 0.843 0.927 - - 0 - -1.28%
2011-08-01 0 2.350 2.220 2.350 2.350 2.350 40,000 94,000 2.3500 0.939 0.887 0.939 0.939 0.939 100,123 0.9388 0.00%
2011-07-29 0 2.350 2.280 2.350 2.350 2.350 1,500 3,505 2.3367 0.939 0.911 0.939 0.939 0.939 3,755 0.9335 -1.26%
2011-07-28 0 2.380 2.350 2.380 2.350 2.380 137,000 323,420 2.3607 0.951 0.939 0.951 0.939 0.951 342,922 0.9431 -4.42%
2011-07-27 0 2.490 2.320 2.490 2.370 2.490 83,000 200,620 2.4171 0.995 0.927 0.995 0.947 0.995 207,756 0.9657 0.40%
2011-07-26 0 2.480 2.400 2.480 - - 0 0 - 0.991 0.959 0.991 - - 0 - 0.00%
2011-07-25 0 2.480 2.430 2.480 2.390 2.480 264,000 644,660 2.4419 0.991 0.971 0.991 0.955 0.991 660,814 0.9756 5.53%
2011-07-22 0 2.350 2.330 2.380 2.280 2.350 235,000 543,450 2.3126 0.939 0.931 0.951 0.911 0.939 588,224 0.9239 1.73%
2011-07-21 0 2.310 2.310 2.350 2.260 2.350 90,000 207,930 2.3103 0.923 0.923 0.939 0.903 0.939 225,277 0.9230 -2.94%
2011-07-20 0 2.380 2.380 2.500 2.350 2.570 606,000 1,487,220 2.4542 0.951 0.951 0.999 0.939 1.027 1,516,868 0.9805 -5.93%
2011-07-19 0 2.530 2.500 2.540 2.400 2.670 936,000 2,372,420 2.5346 1.011 0.999 1.015 0.959 1.067 2,342,885 1.0126 2.02%
2011-07-18 0 2.480 2.450 2.470 2.200 2.500 1,490,000 3,523,120 2.3645 0.991 0.979 0.987 0.879 0.999 3,729,592 0.9446 18.10%
2011-07-15 0 2.100 2.100 2.120 1.900 2.180 925,500 1,928,450 2.0837 0.839 0.839 0.847 0.759 0.871 2,316,602 0.8324 13.51%
2011-07-14 0 1.850 1.780 1.900 1.640 1.850 405,000 722,090 1.7829 0.739 0.711 0.759 0.655 0.739 1,013,748 0.7123 9.47%
2011-07-13 0 1.690 1.660 1.700 1.600 1.750 1,317,000 2,211,450 1.6792 0.675 0.663 0.679 0.639 0.699 3,296,559 0.6708 -3.43%
2011-07-12 0 1.750 1.750 1.780 1.750 1.980 1,209,000 2,193,850 1.8146 0.699 0.699 0.711 0.699 0.791 3,026,226 0.7249 -12.06%
2011-07-11 0 1.990 1.970 2.010 1.990 2.140 599,000 1,214,540 2.0276 0.795 0.787 0.803 0.795 0.855 1,499,346 0.8100 -8.72%
2011-07-08 0 2.180 2.150 2.180 2.150 2.250 245,000 536,290 2.1889 0.871 0.859 0.871 0.859 0.899 613,255 0.8745 -3.11%
2011-07-07 0 2.250 2.250 2.270 2.230 2.350 167,000 375,670 2.2495 0.899 0.899 0.907 0.891 0.939 418,015 0.8987 -4.26%
2011-07-06 0 2.350 2.350 2.370 2.300 2.370 78,000 181,670 2.3291 0.939 0.939 0.947 0.919 0.947 195,240 0.9305 -0.84%
2011-07-05 0 2.370 2.370 2.410 2.350 2.450 74,000 176,510 2.3853 0.947 0.947 0.963 0.939 0.979 185,228 0.9529 0.85%
2011-07-04 0 2.350 2.330 2.350 2.300 2.500 456,000 1,079,360 2.3670 0.939 0.931 0.939 0.919 0.999 1,141,405 0.9456 -7.84%
2011-06-30 0 2.550 2.400 2.410 2.400 2.580 368,000 917,050 2.4920 1.019 0.959 0.963 0.959 1.031 921,134 0.9956 0.00%
2011-06-29 0 2.550 2.450 2.550 2.500 2.620 284,000 723,860 2.5488 1.019 0.979 1.019 0.999 1.047 710,875 1.0183 -2.67%
2011-06-28 0 2.620 2.620 2.650 2.600 2.650 88,000 231,220 2.6275 1.047 1.047 1.059 1.039 1.059 220,271 1.0497 -1.87%
2011-06-27 0 2.670 2.650 2.700 - - 25,000 66,250 2.6500 1.067 1.059 1.079 - - 62,577 1.0587 -1.11%
2011-06-24 0 2.700 2.650 2.700 2.700 2.710 45,000 121,550 2.7011 1.079 1.059 1.079 1.079 1.083 112,639 1.0791 1.89%
2011-06-23 0 2.650 2.600 2.700 2.650 2.650 10,000 26,500 2.6500 1.059 1.039 1.079 1.059 1.059 25,031 1.0587 0.00%
2011-06-22 0 2.650 2.650 2.700 2.650 2.730 74,000 199,300 2.6932 1.059 1.059 1.079 1.059 1.091 185,228 1.0760 -2.21%
2011-06-21 0 2.710 2.680 2.710 2.660 2.710 78,000 208,280 2.6703 1.083 1.071 1.083 1.063 1.083 195,240 1.0668 1.12%
2011-06-20 0 2.680 2.680 2.700 2.680 2.710 60,000 161,800 2.6967 1.071 1.071 1.079 1.071 1.083 150,185 1.0773 -1.11%
2011-06-17 0 2.710 2.680 2.710 2.680 2.710 341,000 917,450 2.6905 1.083 1.071 1.083 1.071 1.083 853,551 1.0749 -0.73%
2011-06-16 0 2.730 2.730 2.780 2.720 2.740 196,000 535,560 2.7324 1.091 1.091 1.111 1.087 1.095 490,604 1.0916 0.00%
2011-06-15 0 2.730 2.730 2.800 2.720 2.870 270,000 756,800 2.8030 1.091 1.091 1.119 1.087 1.147 675,832 1.1198 -2.50%
2011-06-14 0 2.800 2.730 2.840 2.720 2.840 395,000 1,100,000 2.7848 1.119 1.091 1.135 1.087 1.135 988,717 1.1126 1.82%
2011-06-13 0 2.750 2.750 2.800 2.750 2.780 277,000 767,270 2.7699 1.099 1.099 1.119 1.099 1.111 693,354 1.1066 -1.79%
2011-06-10 0 2.800 2.780 2.800 2.750 2.880 101,000 288,390 2.8553 1.119 1.111 1.119 1.099 1.151 252,811 1.1407 0.00%
2011-06-09 0 2.800 2.750 2.800 2.750 2.950 255,000 734,270 2.8795 1.119 1.099 1.119 1.099 1.179 638,286 1.1504 -1.75%
2011-06-08 0 2.850 2.730 2.850 - - 0 0 - 1.139 1.091 1.139 - - 0 - 0.00%
2011-06-07 0 2.850 2.760 2.850 2.760 2.870 233,000 661,550 2.8393 1.139 1.103 1.139 1.103 1.147 583,218 1.1343 5.56%
2011-06-03 0 2.700 2.690 2.700 2.680 2.760 368,000 993,970 2.7010 1.079 1.075 1.079 1.071 1.103 921,134 1.0791 -1.82%
2011-06-02 0 2.750 2.750 2.820 2.740 2.780 160,000 439,440 2.7465 1.099 1.099 1.127 1.095 1.111 400,493 1.0972 -1.79%
2011-06-01 0 2.800 2.760 2.800 - - 0 0 - 1.119 1.103 1.119 - - 0 - 0.00%
2011-05-31 0 2.800 2.780 2.840 2.750 2.800 31,000 86,250 2.7823 1.119 1.111 1.135 1.099 1.119 77,596 1.1115 1.82%
2011-05-30 0 2.750 2.750 2.800 2.750 2.750 11,000 30,250 2.7500 1.099 1.099 1.119 1.099 1.099 27,534 1.0986 0.00%
2011-05-27 0 2.750 2.750 2.800 2.710 2.710 20,000 54,200 2.7100 1.099 1.099 1.119 1.083 1.083 50,062 1.0827 -1.79%
2011-05-26 0 2.800 2.750 2.900 2.800 2.800 70,000 196,000 2.8000 1.119 1.099 1.159 1.119 1.119 175,216 1.1186 1.45%
2011-05-25 0 2.760 2.760 2.780 2.750 2.800 48,000 132,500 2.7604 1.103 1.103 1.111 1.099 1.119 120,148 1.1028 -1.43%
2011-05-24 0 2.800 2.800 2.810 2.800 2.800 60,000 168,000 2.8000 1.119 1.119 1.123 1.119 1.119 150,185 1.1186 0.00%
2011-05-23 0 2.800 2.800 2.850 2.800 2.900 23,000 64,680 2.8122 1.119 1.119 1.139 1.119 1.159 57,571 1.1235 -3.45%
2011-05-20 0 2.900 2.810 2.900 2.680 2.950 238,000 663,170 2.7864 1.159 1.123 1.159 1.071 1.179 595,734 1.1132 5.07%
2011-05-19 0 2.760 2.740 2.750 2.750 2.800 230,000 639,490 2.7804 1.103 1.095 1.099 1.099 1.119 575,709 1.1108 -1.43%
2011-05-18 0 2.800 2.800 2.810 2.750 2.850 335,000 939,390 2.8041 1.119 1.119 1.123 1.099 1.139 838,532 1.1203 -2.78%
2011-05-17 0 2.880 2.820 2.900 2.840 2.920 374,000 1,087,390 2.9075 1.151 1.127 1.159 1.135 1.167 936,153 1.1616 -2.04%
2011-05-16 0 2.940 2.920 2.990 2.910 2.940 68,000 199,010 2.9266 1.175 1.167 1.195 1.163 1.175 170,210 1.1692 -1.67%
2011-05-13 0 2.990 2.930 3.000 2.930 3.030 171,000 508,400 2.9731 1.195 1.171 1.199 1.171 1.211 428,027 1.1878 1.36%
2011-05-12 0 2.950 2.950 2.970 2.950 2.990 53,000 157,650 2.9745 1.179 1.179 1.187 1.179 1.195 132,663 1.1883 -1.01%
2011-05-11 0 2.980 2.960 2.990 2.900 3.030 445,000 1,320,140 2.9666 1.191 1.183 1.195 1.159 1.211 1,113,871 1.1852 -0.33%
2011-05-09 0 3.040 3.030 3.040 2.930 3.060 676,000 2,023,990 2.9941 1.195 1.191 1.195 1.151 1.202 1,720,379 1.1765 3.75%
2011-05-06 0 2.930 2.930 2.960 2.900 2.950 166,000 488,110 2.9404 1.151 1.151 1.163 1.140 1.159 422,460 1.1554 0.69%
2011-05-05 0 2.910 2.910 2.960 2.910 2.930 34,000 99,140 2.9159 1.143 1.143 1.163 1.143 1.151 86,528 1.1458 0.34%
2011-05-04 0 2.900 2.860 2.940 2.830 2.960 373,000 1,080,400 2.8965 1.140 1.124 1.155 1.112 1.163 949,262 1.1381 -2.03%
2011-05-03 0 2.960 2.950 2.990 2.950 2.990 206,000 611,550 2.9687 1.163 1.159 1.175 1.159 1.175 524,258 1.1665 -0.67%
2011-04-29 0 2.980 2.950 2.980 2.900 3.010 244,000 725,420 2.9730 1.171 1.159 1.171 1.140 1.183 620,965 1.1682 1.02%
2011-04-28 0 2.950 2.930 2.950 2.920 3.040 223,000 664,600 2.9803 1.159 1.151 1.159 1.147 1.195 567,522 1.1711 0.34%
2011-04-27 0 2.940 2.940 2.970 2.920 3.030 424,000 1,255,670 2.9615 1.155 1.155 1.167 1.147 1.191 1,079,054 1.1637 -2.97%
2011-04-26 0 3.030 3.030 3.090 3.000 3.150 1,011,000 3,088,440 3.0548 1.191 1.191 1.214 1.179 1.238 2,572,934 1.2004 -2.57%
2011-04-21 0 3.110 3.100 3.150 3.100 3.220 2,014,000 6,402,020 3.1788 1.222 1.218 1.238 1.218 1.265 5,125,508 1.2491 -0.32%
2011-04-20 0 3.120 3.100 3.120 2.910 3.140 2,661,000 8,163,210 3.0677 1.226 1.218 1.226 1.143 1.234 6,772,084 1.2054 7.22%
2011-04-19 0 2.910 2.910 2.920 2.790 2.920 1,043,000 2,997,710 2.8741 1.143 1.143 1.147 1.096 1.147 2,654,372 1.1293 2.11%
2011-04-18 0 2.850 2.840 2.850 2.800 2.900 523,000 1,473,180 2.8168 1.120 1.116 1.120 1.100 1.140 1,331,003 1.1068 4.01%
2011-04-15 0 2.740 2.740 2.750 2.700 2.760 548,000 1,503,490 2.7436 1.077 1.077 1.081 1.061 1.085 1,394,627 1.0781 2.24%
2011-04-14 0 2.680 2.680 2.730 2.670 2.730 233,000 627,990 2.6952 1.053 1.053 1.073 1.049 1.073 592,971 1.0591 -1.11%
2011-04-13 0 2.710 2.710 2.730 2.650 2.730 558,000 1,499,170 2.6867 1.065 1.065 1.073 1.041 1.073 1,420,076 1.0557 1.50%
2011-04-12 0 2.670 2.670 2.700 2.670 2.720 309,000 833,430 2.6972 1.049 1.049 1.061 1.049 1.069 786,386 1.0598 -1.11%
2011-04-11 0 2.700 2.700 2.730 2.600 2.750 89,000 237,620 2.6699 1.061 1.061 1.073 1.022 1.081 226,500 1.0491 0.00%
2011-04-08 0 2.700 2.690 2.750 2.650 2.750 335,000 898,160 2.6811 1.061 1.057 1.081 1.041 1.081 852,555 1.0535 3.85%
2011-04-07 0 2.600 2.600 2.620 2.600 2.660 201,000 526,170 2.6178 1.022 1.022 1.029 1.022 1.045 511,533 1.0286 -3.35%
2011-04-06 0 2.690 2.650 2.690 2.630 2.700 199,000 530,820 2.6674 1.057 1.041 1.057 1.033 1.061 506,443 1.0481 0.75%
2011-04-04 0 2.670 2.650 2.670 2.650 2.700 343,000 914,000 2.6647 1.049 1.041 1.049 1.041 1.061 872,914 1.0471 -0.37%
2011-04-01 0 2.680 2.680 2.700 2.660 2.750 230,000 620,450 2.6976 1.053 1.053 1.061 1.045 1.081 585,336 1.0600 -1.11%
2011-03-31 0 2.710 2.660 2.780 2.640 2.790 301,000 814,120 2.7047 1.065 1.045 1.092 1.037 1.096 766,027 1.0628 -1.45%
2011-03-30 0 2.750 2.700 2.750 2.700 2.810 144,000 398,660 2.7685 1.081 1.061 1.081 1.061 1.104 366,471 1.0878 -1.79%
2011-03-29 0 2.800 2.800 2.820 2.780 2.850 177,000 495,750 2.8008 1.100 1.100 1.108 1.092 1.120 450,454 1.1006 -1.75%
2011-03-28 0 2.850 2.800 2.850 2.800 2.920 162,000 458,210 2.8285 1.120 1.100 1.120 1.100 1.147 412,280 1.1114 1.06%
2011-03-25 0 2.820 2.820 2.890 2.820 2.870 199,000 567,170 2.8501 1.108 1.108 1.136 1.108 1.128 506,443 1.1199 -1.05%
2011-03-24 0 2.850 2.800 2.870 2.800 2.870 262,000 745,250 2.8445 1.120 1.100 1.128 1.100 1.128 666,774 1.1177 -2.73%
2011-03-23 0 2.930 2.900 2.930 2.900 2.990 74,000 215,920 2.9178 1.151 1.140 1.151 1.140 1.175 188,326 1.1465 0.34%
2011-03-22 0 2.920 2.920 2.950 2.910 3.000 393,000 1,163,680 2.9610 1.147 1.147 1.159 1.143 1.179 1,000,161 1.1635 0.00%
2011-03-21 0 2.920 2.910 2.920 2.810 2.920 460,000 1,324,920 2.8803 1.147 1.143 1.147 1.104 1.147 1,170,672 1.1318 5.80%
2011-03-18 0 2.760 2.740 2.760 2.680 2.760 337,000 920,940 2.7328 1.085 1.077 1.085 1.053 1.085 857,645 1.0738 4.94%
2011-03-17 0 2.630 2.590 2.650 2.540 2.810 1,296,000 3,465,610 2.6741 1.033 1.018 1.041 0.998 1.104 3,298,242 1.0507 -7.72%
2011-03-16 0 2.850 2.800 2.860 2.720 2.920 454,000 1,277,110 2.8130 1.120 1.100 1.124 1.069 1.147 1,155,403 1.1053 1.79%
2011-03-15 0 2.800 2.790 2.800 2.740 2.960 1,095,000 3,075,130 2.8083 1.100 1.096 1.100 1.077 1.163 2,786,709 1.1035 -5.08%
2011-03-14 0 2.950 2.950 2.960 2.850 2.980 344,000 1,004,340 2.9196 1.159 1.159 1.163 1.120 1.171 875,459 1.1472 -0.67%
2011-03-11 0 2.970 2.940 2.990 2.930 3.060 480,000 1,443,770 3.0079 1.167 1.155 1.175 1.151 1.202 1,221,571 1.1819 -2.94%
2011-03-10 0 3.060 3.060 3.080 3.060 3.130 340,000 1,051,640 3.0931 1.202 1.202 1.210 1.202 1.230 865,279 1.2154 -1.29%
2011-03-09 0 3.100 3.060 3.100 3.070 3.100 376,000 1,159,490 3.0838 1.218 1.202 1.218 1.206 1.218 956,897 1.2117 1.64%
2011-03-08 0 3.050 3.050 3.070 3.030 3.070 236,000 720,320 3.0522 1.198 1.198 1.206 1.191 1.206 600,606 1.1993 0.33%
2011-03-07 0 3.040 3.040 3.050 3.000 3.080 481,000 1,466,050 3.0479 1.195 1.195 1.198 1.179 1.210 1,224,116 1.1976 1.00%
2011-03-04 0 3.010 3.000 3.040 3.000 3.060 164,000 498,690 3.0408 1.183 1.179 1.195 1.179 1.202 417,370 1.1948 0.00%
2011-03-03 0 3.010 3.000 3.020 3.000 3.100 758,000 2,285,300 3.0149 1.183 1.179 1.187 1.179 1.218 1,929,064 1.1847 -2.27%
2011-03-02 0 3.080 3.040 3.080 3.000 3.080 478,500 1,459,915 3.0510 1.210 1.195 1.210 1.179 1.210 1,217,754 1.1989 0.65%
2011-03-01 0 3.060 3.060 3.070 3.010 3.080 369,000 1,128,920 3.0594 1.202 1.202 1.206 1.183 1.210 939,083 1.2022 1.32%
2011-02-28 0 3.020 3.020 3.030 2.850 3.200 1,226,000 3,734,640 3.0462 1.187 1.187 1.191 1.120 1.257 3,120,096 1.1970 5.96%
2011-02-25 0 2.850 2.820 2.880 2.820 2.930 252,000 716,740 2.8442 1.120 1.108 1.132 1.108 1.151 641,325 1.1176 2.15%
2011-02-24 0 2.790 2.750 2.800 2.750 2.860 522,000 1,469,380 2.8149 1.096 1.081 1.100 1.081 1.124 1,328,458 1.1061 -3.13%
2011-02-23 0 2.880 2.880 2.910 2.880 2.900 233,000 673,440 2.8903 1.132 1.132 1.143 1.132 1.140 592,971 1.1357 -1.37%
2011-02-22 0 2.920 2.920 2.940 2.910 3.000 331,000 975,350 2.9467 1.147 1.147 1.155 1.143 1.179 842,375 1.1579 -2.67%
2011-02-21 0 3.000 2.960 3.000 2.960 3.000 390,000 1,166,720 2.9916 1.179 1.163 1.179 1.163 1.179 992,526 1.1755 1.35%
2011-02-18 0 2.960 2.950 2.970 2.950 3.000 193,000 572,960 2.9687 1.163 1.159 1.167 1.159 1.179 491,173 1.1665 -1.33%
2011-02-17 0 3.000 3.000 3.050 2.900 3.000 534,000 1,584,090 2.9665 1.179 1.179 1.198 1.140 1.179 1,358,998 1.1656 2.39%
2011-02-16 0 2.930 2.930 2.990 2.900 3.000 302,000 887,030 2.9372 1.151 1.151 1.175 1.140 1.179 768,572 1.1541 -0.68%
2011-02-15 0 2.950 2.950 2.970 2.950 2.970 154,000 455,530 2.9580 1.159 1.159 1.167 1.159 1.167 391,921 1.1623 -1.34%
2011-02-14 0 2.990 2.960 2.990 2.950 3.020 559,000 1,674,930 2.9963 1.175 1.163 1.175 1.159 1.187 1,422,621 1.1774 1.36%
2011-02-11 0 2.950 2.940 2.960 2.920 3.050 430,000 1,264,400 2.9405 1.159 1.155 1.163 1.147 1.198 1,094,324 1.1554 1.03%
2011-02-10 0 2.920 2.920 2.970 2.920 3.030 1,352,000 4,008,720 2.9650 1.147 1.147 1.167 1.147 1.191 3,440,758 1.1651 -3.95%
2011-02-09 0 3.040 3.010 3.030 3.020 3.190 1,113,000 3,446,430 3.0965 1.195 1.183 1.191 1.187 1.253 2,832,518 1.2167 -2.25%
2011-02-08 0 3.110 3.090 3.110 3.050 3.150 883,000 2,727,640 3.0891 1.222 1.214 1.222 1.198 1.238 2,247,182 1.2138 2.98%
2011-02-07 0 3.020 3.020 3.030 2.940 3.080 653,000 1,970,390 3.0174 1.187 1.187 1.191 1.155 1.210 1,661,845 1.1857 2.03%
2011-02-02 0 2.960 2.920 2.960 2.900 2.990 283,000 834,270 2.9480 1.163 1.147 1.163 1.140 1.175 720,218 1.1584 2.07%
2011-02-01 0 2.900 2.930 2.950 2.880 3.020 485,000 1,443,890 2.9771 1.140 1.151 1.159 1.132 1.187 1,234,296 1.1698 0.35%
2011-01-31 0 2.890 2.850 2.900 2.800 3.000 880,000 2,522,820 2.8668 1.136 1.120 1.140 1.100 1.179 2,239,547 1.1265 -1.37%
2011-01-28 0 2.930 2.880 2.930 2.680 3.100 1,891,000 5,547,020 2.9334 1.151 1.132 1.151 1.053 1.218 4,812,481 1.1526 6.93%
2011-01-27 0 2.740 2.730 2.740 2.730 3.230 4,225,000 12,147,930 2.8752 1.077 1.073 1.077 1.073 1.269 10,752,369 1.1298 -14.38%
2011-01-26 0 3.200 3.200 3.220 3.150 3.300 2,848,000 9,217,550 3.2365 1.257 1.257 1.265 1.238 1.297 7,247,988 1.2717 1.59%
2011-01-25 0 3.150 3.130 3.150 2.960 3.180 4,264,000 13,186,980 3.0926 1.238 1.230 1.238 1.163 1.250 10,851,622 1.2152 7.14%
2011-01-24 0 2.940 2.930 2.940 2.830 2.950 2,098,000 6,108,270 2.9115 1.155 1.151 1.155 1.112 1.159 5,339,283 1.1440 4.26%
2011-01-21 0 2.820 2.820 2.830 2.700 2.900 3,688,000 10,419,350 2.8252 1.108 1.108 1.112 1.061 1.140 9,385,737 1.1101 4.83%
2011-01-20 0 2.690 2.690 2.710 2.420 2.700 2,304,000 5,883,770 2.5537 1.057 1.057 1.065 0.951 1.061 5,863,541 1.0035 8.91%
2011-01-19 0 2.470 2.460 2.480 2.420 2.490 1,369,000 3,358,190 2.4530 0.971 0.967 0.974 0.951 0.978 3,484,022 0.9639 1.65%
2011-01-18 0 2.430 2.430 2.440 2.320 2.480 2,276,000 5,559,570 2.4427 0.955 0.955 0.959 0.912 0.974 5,792,282 0.9598 2.97%
2011-01-17 0 2.360 2.340 2.360 2.190 2.420 1,950,000 4,558,420 2.3377 0.927 0.919 0.927 0.861 0.951 4,962,632 0.9185 7.76%
2011-01-14 0 2.190 2.200 2.210 2.190 2.260 1,070,000 2,380,190 2.2245 0.861 0.864 0.868 0.861 0.888 2,723,085 0.8741 -5.19%
2011-01-13 0 2.310 2.300 2.310 2.280 2.330 490,000 1,129,610 2.3053 0.908 0.904 0.908 0.896 0.916 1,247,020 0.9058 0.00%
2011-01-12 0 2.310 2.300 2.330 2.310 2.380 723,000 1,685,350 2.3311 0.908 0.904 0.916 0.908 0.935 1,839,991 0.9160 -0.43%
2011-01-11 0 2.320 2.320 2.330 2.250 2.360 644,000 1,507,260 2.3405 0.912 0.912 0.916 0.884 0.927 1,638,941 0.9197 1.75%
2011-01-10 0 2.280 2.280 2.320 2.250 2.330 1,380,000 3,183,880 2.3072 0.896 0.896 0.912 0.884 0.916 3,512,017 0.9066 0.88%
2011-01-07 0 2.260 2.250 2.290 2.190 2.350 1,971,000 4,481,070 2.2735 0.888 0.884 0.900 0.861 0.923 5,016,076 0.8933 -2.59%
2011-01-06 0 2.320 2.310 2.320 2.290 2.420 3,946,500 9,335,975 2.3656 0.912 0.908 0.912 0.900 0.951 10,043,604 0.9295 1.75%
2011-01-05 0 2.280 2.270 2.280 2.000 2.300 5,018,000 11,049,920 2.2021 0.896 0.892 0.896 0.786 0.904 12,770,506 0.8653 14.00%
2011-01-04 0 2.000 1.990 2.000 1.950 2.000 775,000 1,539,540 1.9865 0.786 0.782 0.786 0.766 0.786 1,972,328 0.7806 2.56%
2011-01-03 0 1.950 1.930 1.950 1.900 1.950 588,000 1,136,990 1.9337 0.766 0.758 0.766 0.747 0.766 1,496,424 0.7598 0.52%
2010-12-31 0 1.940 1.920 1.940 1.880 1.940 442,000 841,560 1.9040 0.762 0.754 0.762 0.739 0.762 1,124,863 0.7481 2.11%
2010-12-30 0 1.900 1.880 1.910 1.900 1.970 1,125,000 2,171,410 1.9301 0.747 0.739 0.751 0.747 0.774 2,863,057 0.7584 -0.52%
2010-12-29 0 1.910 1.910 1.920 1.790 1.920 1,514,000 2,829,490 1.8689 0.751 0.751 0.754 0.703 0.754 3,853,038 0.7344 4.95%
2010-12-28 0 1.820 1.820 1.830 1.730 1.820 1,915,000 3,392,590 1.7716 0.715 0.715 0.719 0.680 0.715 4,873,559 0.6961 7.06%
2010-12-24 0 1.700 1.690 1.730 1.600 1.700 201,000 331,460 1.6491 0.668 0.664 0.680 0.629 0.668 511,533 0.6480 3.03%
2010-12-23 0 1.650 1.630 1.650 1.650 1.700 799,000 1,340,910 1.6782 0.648 0.640 0.648 0.648 0.668 2,033,407 0.6594 -2.94%
2010-12-22 0 1.700 1.700 1.730 1.680 1.730 479,000 814,480 1.7004 0.668 0.668 0.680 0.660 0.680 1,219,026 0.6681 -1.16%
2010-12-21 0 1.720 1.700 1.750 1.670 1.750 225,000 388,480 1.7266 0.676 0.668 0.688 0.656 0.688 572,611 0.6784 1.18%
2010-12-20 0 1.700 1.700 1.720 1.670 1.700 269,000 450,680 1.6754 0.668 0.668 0.676 0.656 0.668 684,589 0.6583 0.00%
2010-12-17 0 1.700 1.700 1.720 1.700 1.700 42,000 71,400 1.7000 0.668 0.668 0.676 0.668 0.668 106,887 0.6680 0.00%
2010-12-16 0 1.700 1.700 1.740 1.700 1.750 512,000 884,610 1.7278 0.668 0.668 0.684 0.668 0.688 1,303,009 0.6789 -2.86%
2010-12-15 0 1.750 1.750 1.760 1.720 1.770 475,000 826,150 1.7393 0.688 0.688 0.692 0.676 0.695 1,208,846 0.6834 -1.13%
2010-12-14 0 1.770 1.770 1.780 1.760 1.790 699,000 1,239,910 1.7738 0.695 0.695 0.699 0.692 0.703 1,778,913 0.6970 0.57%
2010-12-13 0 1.760 1.750 1.780 1.670 1.780 1,365,000 2,368,660 1.7353 0.692 0.688 0.699 0.656 0.699 3,473,842 0.6819 5.39%
2010-12-10 0 1.670 1.660 1.670 1.650 1.700 403,000 670,800 1.6645 0.656 0.652 0.656 0.648 0.668 1,025,611 0.6540 0.00%
2010-12-09 0 1.670 1.650 1.670 1.650 1.700 111,000 185,730 1.6732 0.656 0.648 0.656 0.648 0.668 282,488 0.6575 1.21%
2010-12-08 0 1.650 1.650 1.680 1.580 1.670 2,625,000 4,215,580 1.6059 0.648 0.648 0.660 0.621 0.656 6,680,466 0.6310 -1.79%
2010-12-07 0 1.680 1.680 1.720 1.660 1.750 880,000 1,495,590 1.6995 0.660 0.660 0.676 0.652 0.688 2,239,547 0.6678 -4.00%
2010-12-06 0 1.750 1.740 1.790 1.730 1.830 394,000 690,370 1.7522 0.688 0.684 0.703 0.680 0.719 1,002,706 0.6885 -1.13%
2010-12-03 0 1.770 1.770 1.800 1.770 1.870 337,000 607,500 1.8027 0.695 0.695 0.707 0.695 0.735 857,645 0.7083 -4.32%
2010-12-02 0 1.850 1.820 1.850 1.820 1.870 588,200 1,083,810 1.8426 0.727 0.715 0.727 0.715 0.735 1,496,933 0.7240 2.21%
2010-12-01 0 1.810 1.780 1.810 1.810 1.830 303,600 551,748 1.8174 0.711 0.699 0.711 0.711 0.719 772,644 0.7141 0.00%
2010-11-30 0 1.810 1.810 1.820 1.750 1.830 696,000 1,252,470 1.7995 0.711 0.711 0.715 0.688 0.719 1,771,278 0.7071 0.00%
2010-11-29 0 1.810 1.790 1.850 1.760 1.820 598,000 1,076,950 1.8009 0.711 0.703 0.727 0.692 0.715 1,521,874 0.7076 -0.55%
2010-11-26 0 1.820 1.760 1.820 1.750 1.830 723,000 1,291,840 1.7868 0.715 0.692 0.715 0.688 0.719 1,839,991 0.7021 1.11%
2010-11-25 0 1.800 1.800 1.810 1.750 1.850 689,000 1,241,140 1.8014 0.707 0.707 0.711 0.688 0.727 1,753,463 0.7078 1.12%
2010-11-24 0 1.780 1.720 1.780 1.690 1.780 747,000 1,298,470 1.7382 0.699 0.676 0.699 0.664 0.699 1,901,070 0.6830 1.71%
2010-11-23 0 1.750 1.720 1.750 1.700 1.810 1,052,000 1,813,220 1.7236 0.688 0.676 0.688 0.668 0.711 2,677,276 0.6773 -2.23%
2010-11-22 0 1.790 1.760 1.780 1.700 1.900 2,573,000 4,588,940 1.7835 0.703 0.692 0.699 0.668 0.747 6,548,129 0.7008 -5.29%
2010-11-19 0 1.890 1.870 1.890 1.800 1.920 3,632,000 6,832,050 1.8811 0.743 0.735 0.743 0.707 0.754 9,243,220 0.7391 5.00%
2010-11-18 0 1.800 1.790 1.810 1.500 1.810 3,508,000 6,002,470 1.7111 0.707 0.703 0.711 0.589 0.711 8,927,648 0.6723 13.21%
2010-11-17 0 1.590 1.560 1.590 1.540 1.770 3,553,000 5,872,240 1.6528 0.625 0.613 0.625 0.605 0.695 9,042,170 0.6494 -13.11%
2010-11-16 0 1.830 1.810 1.820 1.770 2.000 2,528,000 4,681,450 1.8518 0.719 0.711 0.715 0.695 0.786 6,433,607 0.7277 -7.11%
2010-11-15 0 1.970 1.930 1.960 1.810 2.250 4,637,000 9,497,420 2.0482 0.774 0.758 0.770 0.711 0.884 11,800,884 0.8048 -9.63%
2010-11-12 0 2.180 2.180 2.220 2.050 2.250 5,638,000 12,217,650 2.1670 0.857 0.857 0.872 0.806 0.884 14,348,369 0.8515 6.34%
2010-11-11 0 2.050 2.040 2.050 1.850 2.050 6,710,000 13,339,250 1.9880 0.806 0.802 0.806 0.727 0.806 17,076,544 0.7811 14.53%
2010-11-10 0 1.790 1.770 1.790 1.610 1.900 4,873,000 8,677,850 1.7808 0.703 0.695 0.703 0.633 0.747 12,401,490 0.6997 11.18%
2010-11-09 0 1.610 1.600 1.610 1.500 1.970 11,239,000 19,599,459 1.7439 0.633 0.629 0.633 0.589 0.774 28,602,575 0.6852 8.78%
2010-11-08 0 1.480 1.470 1.480 1.300 1.480 4,321,000 6,151,360 1.4236 0.582 0.578 0.582 0.511 0.582 10,996,684 0.5594 15.63%
2010-11-05 0 1.280 1.270 1.280 1.230 1.280 1,112,000 1,398,480 1.2576 0.503 0.499 0.503 0.483 0.503 2,829,973 0.4942 3.23%
2010-11-04 0 1.240 1.210 1.240 1.200 1.240 1,160,000 1,427,150 1.2303 0.487 0.475 0.487 0.472 0.487 2,952,130 0.4834 3.33%
2010-11-03 0 1.200 1.190 1.200 1.160 1.200 486,000 576,520 1.1863 0.472 0.468 0.472 0.456 0.472 1,236,841 0.4661 4.35%
2010-11-02 0 1.150 1.150 1.160 1.130 1.160 320,000 367,910 1.1497 0.452 0.452 0.456 0.444 0.456 814,381 0.4518 1.77%
2010-11-01 0 1.130 1.120 1.150 1.120 1.170 755,000 853,870 1.1310 0.444 0.440 0.452 0.440 0.460 1,921,429 0.4444 2.73%
2010-10-29 0 1.100 1.100 1.130 1.080 1.140 767,000 857,980 1.1186 0.432 0.432 0.444 0.424 0.448 1,951,969 0.4395 -1.79%
2010-10-28 0 1.120 1.120 1.150 1.120 1.260 1,671,000 1,959,060 1.1724 0.440 0.440 0.452 0.440 0.495 4,252,594 0.4607 -5.88%
2010-10-27 0 1.190 1.180 1.190 1.060 1.250 6,842,000 7,917,060 1.1571 0.468 0.464 0.468 0.417 0.491 17,412,476 0.4547 19.00%
2010-10-26 0 1.000 1.000 1.010 0.980 1.000 601,000 597,820 0.9947 0.393 0.393 0.397 0.385 0.393 1,529,509 0.3909 4.17%
2010-10-25 0 0.960 0.950 0.960 0.930 0.960 143,000 135,370 0.9466 0.377 0.373 0.377 0.365 0.377 363,926 0.3720 3.23%
2010-10-22 0 0.930 0.900 0.930 0.880 0.930 1,013,000 904,100 0.8925 0.365 0.354 0.365 0.346 0.365 2,578,024 0.3507 5.68%
2010-10-21 0 0.880 0.880 0.890 0.870 0.890 181,000 159,310 0.8802 0.346 0.346 0.350 0.342 0.350 460,634 0.3458 -2.22%
2010-10-20 0 0.900 0.890 0.900 0.870 0.900 330,000 294,660 0.8929 0.354 0.350 0.354 0.342 0.354 839,830 0.3509 -1.10%
2010-10-19 0 0.910 0.910 0.930 0.870 0.950 819,000 745,100 0.9098 0.358 0.358 0.365 0.342 0.373 2,084,305 0.3575 4.60%
2010-10-18 0 0.870 0.850 0.870 0.800 0.870 1,036,000 862,260 0.8323 0.342 0.334 0.342 0.314 0.342 2,636,557 0.3270 4.82%
2010-10-15 0 0.830 0.810 0.830 0.810 0.830 266,000 217,330 0.8170 0.326 0.318 0.326 0.318 0.326 676,954 0.3210 2.47%
2010-10-14 0 0.810 0.800 0.820 0.800 0.840 415,000 339,800 0.8188 0.318 0.314 0.322 0.314 0.330 1,056,150 0.3217 -1.22%
2010-10-13 0 0.820 0.810 0.820 0.780 0.830 596,000 484,800 0.8134 0.322 0.318 0.322 0.306 0.326 1,516,784 0.3196 6.49%
2010-10-12 0 0.770 0.760 0.780 0.740 0.770 200,000 151,440 0.7572 0.303 0.299 0.306 0.291 0.303 508,988 0.2975 4.05%
2010-10-11 0 0.740 0.730 0.740 0.720 0.780 374,000 281,110 0.7516 0.291 0.287 0.291 0.283 0.306 951,807 0.2953 2.78%
2010-10-08 0 0.720 0.710 0.740 0.710 0.740 187,000 135,180 0.7229 0.283 0.279 0.291 0.279 0.291 475,904 0.2840 1.41%
2010-10-07 0 0.710 0.680 0.710 0.680 0.710 60,000 41,300 0.6883 0.279 0.267 0.279 0.267 0.279 152,696 0.2705 -1.39%
2010-10-06 0 0.720 0.680 0.720 0.720 0.720 85,000 59,600 0.7012 0.283 0.267 0.283 0.283 0.283 216,320 0.2755 0.00%
2010-10-05 0 0.720 0.680 0.720 0.680 0.720 54,000 37,480 0.6941 0.283 0.267 0.283 0.267 0.283 137,427 0.2727 2.86%
2010-10-04 0 0.700 0.690 0.720 0.690 0.700 29,000 20,200 0.6966 0.275 0.271 0.283 0.271 0.275 73,803 0.2737 1.45%
2010-09-30 0 0.690 0.690 0.740 0.680 0.780 565,000 400,260 0.7084 0.271 0.271 0.291 0.267 0.306 1,437,891 0.2784 -2.82%
2010-09-29 0 0.710 0.690 0.710 0.700 0.710 90,000 63,800 0.7089 0.279 0.271 0.279 0.275 0.279 229,045 0.2785 1.43%
2010-09-28 0 0.700 0.690 0.710 0.690 0.700 112,000 77,900 0.6955 0.275 0.271 0.279 0.271 0.275 285,033 0.2733 0.00%
2010-09-27 0 0.700 0.700 0.710 0.700 0.720 256,000 180,720 0.7059 0.275 0.275 0.279 0.275 0.283 651,505 0.2774 -1.41%
2010-09-24 0 0.710 0.680 0.710 0.720 0.720 20,000 14,400 0.7200 0.279 0.267 0.279 0.283 0.283 50,899 0.2829 1.43%
2010-09-22 0 0.700 0.690 0.720 0.650 0.700 50,000 33,700 0.6740 0.275 0.271 0.283 0.255 0.275 127,247 0.2648 -4.11%
2010-09-21 0 0.730 0.690 0.730 0.690 0.730 170,000 118,550 0.6974 0.287 0.271 0.287 0.271 0.287 432,640 0.2740 4.29%
2010-09-20 0 0.700 0.690 0.730 0.690 0.700 41,000 28,610 0.6978 0.275 0.271 0.287 0.271 0.275 104,343 0.2742 1.45%
2010-09-17 0 0.690 0.690 0.720 0.690 0.690 103,000 71,070 0.6900 0.271 0.271 0.283 0.271 0.271 262,129 0.2711 1.47%
2010-09-16 0 0.680 0.680 0.710 0.680 0.680 22,000 14,960 0.6800 0.267 0.267 0.279 0.267 0.267 55,989 0.2672 -1.45%
2010-09-15 0 0.690 0.670 0.680 0.680 0.700 223,000 153,730 0.6894 0.271 0.263 0.267 0.267 0.275 567,522 0.2709 -4.17%
2010-09-14 0 0.720 0.700 0.720 0.720 0.720 1,000 720 0.7200 0.283 0.275 0.283 0.283 0.283 2,545 0.2829 -2.70%
2010-09-13 0 0.740 0.730 0.740 0.750 0.750 122,000 91,500 0.7500 0.291 0.287 0.291 0.295 0.295 310,483 0.2947 3.50%
2010-09-10 0 0.730 0.730 0.740 0.730 0.730 178,000 129,940 0.7300 0.281 0.281 0.285 0.281 0.281 462,503 0.2809 -2.67%
2010-09-09 0 0.750 0.740 0.750 0.730 0.750 90,000 65,900 0.7322 0.289 0.285 0.289 0.281 0.289 233,850 0.2818 4.17%
2010-09-08 0 0.720 0.720 0.730 0.720 0.780 652,000 485,190 0.7442 0.277 0.277 0.281 0.277 0.300 1,694,111 0.2864 1.41%
2010-09-07 0 0.710 0.680 0.710 0.700 0.720 108,000 77,400 0.7167 0.273 0.262 0.273 0.269 0.277 280,620 0.2758 2.90%
2010-09-06 0 0.690 0.680 0.700 0.660 0.700 184,000 125,630 0.6828 0.266 0.262 0.269 0.254 0.269 478,093 0.2628 -1.43%
2010-09-03 0 0.700 0.680 0.700 0.700 0.700 13,000 9,100 0.7000 0.269 0.262 0.269 0.269 0.269 33,778 0.2694 -1.41%
2010-09-02 0 0.710 0.670 0.710 0.690 0.750 630,000 442,560 0.7025 0.273 0.258 0.273 0.266 0.289 1,636,948 0.2704 12.70%
2010-09-01 0 0.630 0.630 0.670 0.630 0.650 31,000 19,730 0.6365 0.242 0.242 0.258 0.242 0.250 80,548 0.2449 0.00%
2010-08-31 0 0.630 0.630 0.670 0.630 0.670 163,000 106,090 0.6509 0.242 0.242 0.258 0.242 0.258 423,528 0.2505 -7.35%
2010-08-30 0 0.680 0.650 0.690 0.630 0.680 190,000 123,630 0.6507 0.262 0.250 0.266 0.242 0.262 493,683 0.2504 7.94%
2010-08-27 0 0.630 0.620 0.660 0.620 0.650 650,000 408,960 0.6292 0.242 0.239 0.254 0.239 0.250 1,688,914 0.2421 -3.08%
2010-08-26 0 0.650 0.640 0.660 0.630 0.700 901,000 588,130 0.6528 0.250 0.246 0.254 0.242 0.269 2,341,095 0.2512 -1.52%
2010-08-25 0 0.660 0.660 0.680 0.660 0.700 330,000 224,400 0.6800 0.254 0.254 0.262 0.254 0.269 857,449 0.2617 -4.35%
2010-08-24 0 0.690 0.680 0.690 0.690 0.700 413,000 286,970 0.6948 0.266 0.262 0.266 0.266 0.269 1,073,110 0.2674 -1.43%
2010-08-23 0 0.700 0.690 0.710 0.690 0.750 330,000 231,500 0.7015 0.269 0.266 0.273 0.266 0.289 857,449 0.2700 -6.67%
2010-08-20 0 0.750 0.690 0.750 0.740 0.750 25,000 18,700 0.7480 0.289 0.266 0.289 0.285 0.289 64,958 0.2879 1.35%
2010-08-19 0 0.740 0.720 0.750 0.740 0.740 80,000 59,200 0.7400 0.285 0.277 0.289 0.285 0.285 207,866 0.2848 0.00%
2010-08-18 0 0.740 0.720 0.750 0.740 0.740 40,000 29,600 0.7400 0.285 0.277 0.289 0.285 0.285 103,933 0.2848 -1.33%
2010-08-17 0 0.750 0.730 0.750 0.720 0.780 441,000 332,240 0.7534 0.289 0.281 0.289 0.277 0.300 1,145,863 0.2899 8.70%
2010-08-16 0 0.690 0.680 0.700 0.690 0.700 406,000 281,170 0.6925 0.266 0.262 0.269 0.266 0.269 1,054,922 0.2665 0.00%
2010-08-13 0 0.690 0.680 0.690 0.680 0.690 304,000 208,560 0.6861 0.266 0.262 0.266 0.262 0.266 789,892 0.2640 1.47%
2010-08-12 0 0.680 0.680 0.700 0.680 0.700 235,000 164,000 0.6979 0.262 0.262 0.269 0.262 0.269 610,608 0.2686 -2.86%
2010-08-11 0 0.700 0.680 0.720 0.700 0.720 11,000 7,720 0.7018 0.269 0.262 0.277 0.269 0.277 28,582 0.2701 0.00%
2010-08-10 0 0.700 0.690 0.720 0.690 0.710 971,000 681,700 0.7021 0.269 0.266 0.277 0.266 0.273 2,522,978 0.2702 -4.11%
2010-08-09 0 0.730 0.700 0.730 0.720 0.740 247,000 180,460 0.7306 0.281 0.269 0.281 0.277 0.285 641,787 0.2812 0.00%
2010-08-06 0 0.730 0.730 0.780 0.700 0.730 140,000 99,700 0.7121 0.281 0.281 0.300 0.269 0.281 363,766 0.2741 0.00%
2010-08-05 0 0.730 0.730 0.750 0.660 0.730 438,000 309,020 0.7055 0.281 0.281 0.289 0.254 0.281 1,138,068 0.2715 10.61%
2010-08-04 0 0.660 0.650 0.660 0.660 0.660 180,000 118,800 0.6600 0.254 0.250 0.254 0.254 0.254 467,699 0.2540 0.00%
2010-08-03 0 0.660 0.650 0.660 0.640 0.660 186,000 122,680 0.6596 0.254 0.250 0.254 0.246 0.254 483,289 0.2538 0.00%
2010-08-02 0 0.660 0.650 0.660 0.650 0.670 556,000 368,300 0.6624 0.254 0.250 0.254 0.250 0.258 1,444,671 0.2549 0.00%
2010-07-30 0 0.660 0.650 0.660 0.660 0.680 600,000 400,800 0.6680 0.254 0.250 0.254 0.254 0.262 1,558,998 0.2571 -2.94%
2010-07-29 0 0.680 0.650 0.680 - - 0 0 - 0.262 0.250 0.262 - - 0 - 0.00%
2010-07-28 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.262 0.250 0.262 0.262 0.262 25,983 0.2617 0.00%
2010-07-27 0 0.680 0.610 0.680 0.680 0.680 337,000 229,160 0.6800 0.262 0.235 0.262 0.262 0.262 875,637 0.2617 0.00%
2010-07-26 0 0.680 0.680 0.800 - - 0 0 - 0.262 0.262 0.308 - - 0 - 1.49%
2010-07-23 0 0.670 0.660 0.670 0.670 0.670 82,000 54,940 0.6700 0.258 0.254 0.258 0.258 0.258 213,063 0.2579 1.52%
2010-07-22 0 0.660 0.660 0.690 0.660 0.700 125,000 84,490 0.6759 0.254 0.254 0.266 0.254 0.269 324,791 0.2601 0.00%
2010-07-21 0 0.660 0.630 0.660 0.640 0.660 108,000 70,080 0.6489 0.254 0.242 0.254 0.246 0.254 280,620 0.2497 3.13%
2010-07-20 0 0.640 0.640 0.650 0.630 0.650 670,000 430,550 0.6426 0.246 0.246 0.250 0.242 0.250 1,740,881 0.2473 0.00%
2010-07-19 0 0.640 0.630 0.710 0.640 0.650 222,000 143,300 0.6455 0.246 0.242 0.273 0.246 0.250 576,829 0.2484 -4.48%
2010-07-16 0 0.670 0.670 0.700 0.660 0.670 204,000 134,680 0.6602 0.258 0.258 0.269 0.254 0.258 530,059 0.2541 1.52%
2010-07-15 0 0.660 0.650 0.680 0.660 0.680 207,000 140,060 0.6766 0.254 0.250 0.262 0.254 0.262 537,854 0.2604 -5.71%
2010-07-14 0 0.700 0.700 0.740 0.670 0.710 151,000 104,410 0.6915 0.269 0.269 0.285 0.258 0.273 392,348 0.2661 -2.78%
2010-07-13 0 0.720 0.690 0.720 - - 0 0 - 0.277 0.266 0.277 - - 0 - 0.00%
2010-07-12 0 0.720 0.690 0.720 0.700 0.720 272,000 192,520 0.7078 0.277 0.266 0.277 0.269 0.277 706,746 0.2724 0.00%
2010-07-09 0 0.720 0.720 0.790 0.680 0.680 43,000 29,240 0.6800 0.277 0.277 0.304 0.262 0.262 111,728 0.2617 5.88%
2010-07-08 0 0.680 0.680 0.780 0.660 0.670 2,000 1,330 0.6650 0.262 0.262 0.300 0.254 0.258 5,197 0.2559 -2.86%
2010-07-07 0 0.700 0.700 0.720 0.690 0.720 497,000 352,880 0.7100 0.269 0.269 0.277 0.266 0.277 1,291,370 0.2733 -1.41%
2010-07-06 0 0.710 0.710 0.770 0.710 0.750 200,000 144,800 0.7240 0.273 0.273 0.296 0.273 0.289 519,666 0.2786 -7.79%
2010-07-05 0 0.770 0.720 0.800 - - 0 0 - 0.296 0.277 0.308 - - 0 - 0.00%
2010-07-02 0 0.770 0.750 0.800 - - 0 0 - 0.296 0.289 0.308 - - 0 - 0.00%
2010-06-30 0 0.770 0.770 0.800 - - 0 0 - 0.296 0.296 0.308 - - 0 - 0.00%
2010-06-29 0 0.770 0.770 0.800 0.750 0.780 540,000 416,000 0.7704 0.296 0.296 0.308 0.289 0.300 1,403,098 0.2965 -6.10%
2010-06-28 0 0.820 0.770 0.820 0.820 0.820 112,000 91,840 0.8200 0.316 0.296 0.316 0.316 0.316 291,013 0.3156 1.23%
2010-06-25 0 0.810 0.770 0.810 0.810 0.810 161,000 130,410 0.8100 0.312 0.296 0.312 0.312 0.312 418,331 0.3117 6.58%
2010-06-24 0 0.760 0.760 0.810 - - 0 0 - 0.292 0.292 0.312 - - 0 - 0.00%
2010-06-23 0 0.760 0.760 0.840 0.760 0.760 38,000 28,880 0.7600 0.292 0.292 0.323 0.292 0.292 98,737 0.2925 -5.00%
2010-06-22 0 0.800 0.790 0.800 0.790 0.810 108,000 86,340 0.7994 0.308 0.304 0.308 0.304 0.312 280,620 0.3077 0.00%
2010-06-21 0 0.800 0.780 0.840 0.780 0.810 109,000 86,720 0.7956 0.308 0.300 0.323 0.300 0.312 283,218 0.3062 2.56%
2010-06-18 0 0.780 0.780 0.820 0.780 0.780 42,000 32,760 0.7800 0.300 0.300 0.316 0.300 0.300 109,130 0.3002 0.00%
2010-06-17 0 0.780 0.780 0.830 - - 0 0 - 0.300 0.300 0.319 - - 0 - 0.00%
2010-06-15 0 0.780 0.780 0.820 - - 0 0 - 0.300 0.300 0.316 - - 0 - 1.30%
2010-06-14 0 0.770 0.770 0.820 0.770 0.770 2,000 1,540 0.7700 0.296 0.296 0.316 0.296 0.296 5,197 0.2963 -6.10%
2010-06-11 0 0.820 0.760 0.820 0.750 0.830 234,000 184,300 0.7876 0.316 0.292 0.316 0.289 0.319 608,009 0.3031 2.50%
2010-06-10 0 0.800 0.750 0.830 0.800 0.800 25,000 20,000 0.8000 0.308 0.289 0.319 0.308 0.308 64,958 0.3079 5.26%
2010-06-09 0 0.760 0.730 0.780 0.730 0.760 12,000 9,060 0.7550 0.292 0.281 0.300 0.281 0.292 31,180 0.2906 1.33%
2010-06-08 0 0.750 0.750 0.820 - - 0 0 - 0.289 0.289 0.316 - - 0 - 1.35%
2010-06-07 0 0.740 0.740 0.760 0.720 0.740 120,000 88,640 0.7387 0.285 0.285 0.292 0.277 0.285 311,800 0.2843 -2.63%
2010-06-04 0 0.760 0.760 0.800 0.700 0.760 130,000 100,300 0.7715 0.292 0.292 0.308 0.269 0.292 337,783 0.2969 1.33%
2010-06-03 0 0.750 0.750 0.800 0.750 0.750 3,000 2,250 0.7500 0.289 0.289 0.308 0.289 0.289 7,795 0.2886 -6.25%
2010-06-02 0 0.800 0.740 0.800 - - 200,000 160,000 0.8000 0.308 0.285 0.308 - - 519,666 0.3079 0.00%
2010-06-01 0 0.800 0.750 0.790 0.800 0.800 80,000 64,000 0.8000 0.308 0.289 0.304 0.308 0.308 207,866 0.3079 0.00%
2010-05-31 0 0.800 0.800 0.820 0.800 0.800 97,000 77,600 0.8000 0.308 0.308 0.316 0.308 0.308 252,038 0.3079 2.56%
2010-05-28 0 0.780 0.780 0.810 0.780 0.810 118,000 94,620 0.8019 0.300 0.300 0.312 0.300 0.312 306,603 0.3086 0.00%
2010-05-27 0 0.780 0.780 0.800 0.710 0.830 433,000 337,820 0.7802 0.300 0.300 0.308 0.273 0.319 1,125,077 0.3003 -1.27%
2010-05-26 0 0.790 0.750 0.790 0.790 0.800 183,000 146,200 0.7989 0.304 0.289 0.304 0.304 0.308 475,494 0.3075 -4.82%
2010-05-25 0 0.830 0.780 0.830 0.780 0.830 167,000 134,760 0.8069 0.319 0.300 0.319 0.300 0.319 433,921 0.3106 3.75%
2010-05-24 0 0.800 0.800 0.830 0.790 0.790 70,000 55,550 0.7936 0.308 0.308 0.319 0.304 0.304 181,883 0.3054 -2.44%
2010-05-20 0 0.820 0.770 0.890 0.810 0.860 564,250 478,065 0.8473 0.316 0.296 0.343 0.312 0.331 1,466,108 0.3261 -4.65%
2010-05-19 0 0.890 0.870 0.890 0.850 0.940 531,000 476,680 0.8977 0.331 0.324 0.331 0.316 0.350 1,427,843 0.3338 -5.32%
2010-05-18 0 0.940 0.940 0.950 0.930 0.970 965,000 915,470 0.9487 0.350 0.350 0.353 0.346 0.361 2,594,855 0.3528 1.08%
2010-05-17 0 0.930 0.930 0.970 0.930 0.930 2,000 1,860 0.9300 0.346 0.346 0.361 0.346 0.346 5,378 0.3459 -4.12%
2010-05-14 0 0.970 0.940 0.970 0.930 0.970 63,000 58,850 0.9341 0.361 0.350 0.361 0.346 0.361 169,405 0.3474 4.30%
2010-05-13 0 0.930 0.930 0.970 0.920 0.950 100,000 93,820 0.9382 0.346 0.346 0.361 0.342 0.353 268,897 0.3489 -4.12%
2010-05-12 0 0.970 0.940 0.970 0.930 0.970 78,250 73,165 0.9350 0.361 0.350 0.361 0.346 0.361 210,412 0.3477 0.00%
2010-05-11 0 0.970 0.930 0.970 0.950 0.990 71,000 68,670 0.9672 0.361 0.346 0.361 0.353 0.368 190,917 0.3597 2.11%
2010-05-10 0 0.950 0.920 0.970 0.910 0.950 386,000 365,990 0.9482 0.353 0.342 0.361 0.338 0.353 1,037,942 0.3526 4.40%
2010-05-07 0 0.910 0.910 0.920 0.900 0.950 577,000 526,650 0.9127 0.338 0.338 0.342 0.335 0.353 1,551,535 0.3394 -4.21%
2010-05-06 0 0.950 0.920 0.960 0.910 1.000 723,000 684,900 0.9473 0.353 0.342 0.357 0.338 0.372 1,944,125 0.3523 1.06%
2010-05-05 0 0.940 0.940 0.960 0.930 0.990 425,000 403,790 0.9501 0.350 0.350 0.357 0.346 0.368 1,142,812 0.3533 -5.05%
2010-05-04 0 0.990 0.940 0.990 0.910 0.990 627,000 597,450 0.9529 0.368 0.350 0.368 0.338 0.368 1,685,984 0.3544 4.21%
2010-05-03 0 0.950 0.950 0.990 0.950 1.020 296,000 288,020 0.9730 0.353 0.353 0.368 0.353 0.379 795,935 0.3619 -5.94%
2010-04-30 0 1.010 1.010 1.030 0.970 1.040 978,000 983,900 1.0060 0.376 0.376 0.383 0.361 0.387 2,629,812 0.3741 -1.94%
2010-04-29 0 1.030 1.010 1.060 1.030 1.080 625,744 659,646 1.0542 0.383 0.376 0.394 0.383 0.402 1,682,606 0.3920 0.98%
2010-04-28 0 1.020 1.010 1.030 0.900 1.040 892,744 899,677 1.0078 0.379 0.376 0.383 0.335 0.387 2,400,561 0.3748 6.25%
2010-04-27 0 0.960 0.960 0.980 0.960 1.030 1,530,000 1,540,810 1.0071 0.357 0.357 0.364 0.357 0.383 4,114,123 0.3745 -9.43%
2010-04-26 0 1.060 1.050 1.070 1.030 1.110 908,000 965,250 1.0631 0.394 0.390 0.398 0.383 0.413 2,441,584 0.3953 -0.93%
2010-04-23 0 1.070 1.060 1.090 1.050 1.100 1,058,000 1,141,500 1.0789 0.398 0.394 0.405 0.390 0.409 2,844,929 0.4012 -1.83%
2010-04-22 0 1.090 1.090 1.100 1.050 1.150 1,540,000 1,678,750 1.0901 0.405 0.405 0.409 0.390 0.428 4,141,013 0.4054 -3.54%
2010-04-21 0 1.130 1.110 1.130 1.050 1.140 2,461,000 2,692,960 1.0943 0.420 0.413 0.420 0.390 0.424 6,617,553 0.4069 6.60%
2010-04-20 0 1.060 1.060 1.080 1.000 1.150 2,753,000 2,963,280 1.0764 0.394 0.394 0.402 0.372 0.428 7,402,732 0.4003 0.00%
2010-04-19 0 1.060 1.060 1.070 0.930 1.080 3,216,000 3,284,010 1.0211 0.394 0.394 0.398 0.346 0.402 8,647,725 0.3798 13.98%
2010-04-16 0 0.930 0.910 0.930 0.880 0.960 1,434,000 1,303,540 0.9090 0.346 0.338 0.346 0.327 0.357 3,855,982 0.3381 -4.12%
2010-04-15 0 0.970 0.960 0.980 0.920 1.020 4,725,000 4,558,370 0.9647 0.361 0.357 0.364 0.342 0.379 12,705,380 0.3588 5.43%
2010-04-14 0 0.920 0.910 0.920 0.710 0.950 6,444,000 5,415,120 0.8403 0.342 0.338 0.342 0.264 0.353 17,327,718 0.3125 29.58%
2010-04-13 0 0.710 0.710 0.720 0.710 0.730 401,000 286,010 0.7132 0.264 0.264 0.268 0.264 0.271 1,078,277 0.2652 -2.74%
2010-04-12 0 0.730 0.720 0.730 0.700 0.750 1,563,000 1,123,640 0.7189 0.271 0.268 0.271 0.260 0.279 4,202,859 0.2674 4.29%
2010-04-09 0 0.700 0.690 0.700 0.700 0.710 149,000 105,590 0.7087 0.260 0.257 0.260 0.260 0.264 400,656 0.2635 1.45%
2010-04-08 0 0.690 0.680 0.700 0.680 0.730 1,209,500 844,880 0.6985 0.257 0.253 0.260 0.253 0.271 3,252,308 0.2598 1.47%
2010-04-07 0 0.680 0.680 0.700 0.670 0.720 1,278,000 893,000 0.6987 0.253 0.253 0.260 0.249 0.268 3,436,503 0.2599 -2.86%
2010-04-01 0 0.700 0.720 0.730 0.700 0.720 2,549,000 1,799,300 0.7059 0.260 0.268 0.271 0.260 0.268 6,854,183 0.2625 1.45%
2010-03-31 0 0.690 0.690 0.700 0.670 0.700 586,000 399,840 0.6823 0.257 0.257 0.260 0.249 0.260 1,575,736 0.2537 -2.82%
2010-03-30 0 0.710 0.690 0.720 0.690 0.740 2,507,000 1,809,750 0.7219 0.264 0.257 0.268 0.257 0.275 6,741,246 0.2685 -1.39%
2010-03-29 0 0.720 0.720 0.730 0.670 0.760 8,166,000 5,866,160 0.7184 0.268 0.268 0.271 0.249 0.283 21,958,123 0.2672 7.46%
2010-03-26 0 0.670 0.660 0.670 0.600 0.670 3,163,000 2,001,400 0.6328 0.249 0.245 0.249 0.223 0.249 8,505,210 0.2353 13.56%
2010-03-25 0 0.590 0.590 0.600 0.580 0.610 1,048,000 618,630 0.5903 0.219 0.219 0.223 0.216 0.227 2,818,040 0.2195 -1.67%
2010-03-24 0 0.600 0.590 0.600 0.590 0.610 1,586,000 948,630 0.5981 0.223 0.219 0.223 0.219 0.227 4,264,705 0.2224 1.69%
2010-03-23 0 0.590 0.570 0.590 0.570 0.590 231,000 132,910 0.5754 0.219 0.212 0.219 0.212 0.219 621,152 0.2140 1.72%
2010-03-22 0 0.580 0.570 0.590 0.570 0.600 466,000 270,740 0.5810 0.216 0.212 0.219 0.212 0.223 1,253,060 0.2161 0.00%
2010-03-19 0 0.580 0.560 0.580 0.580 0.590 48,000 28,070 0.5848 0.216 0.208 0.216 0.216 0.219 129,071 0.2175 0.00%
2010-03-18 0 0.580 0.560 0.580 0.580 0.590 50,000 29,100 0.5820 0.216 0.208 0.216 0.216 0.219 134,448 0.2164 3.57%
2010-03-17 0 0.560 0.560 0.580 - - 0 0 - 0.208 0.208 0.216 - - 0 - 0.00%
2010-03-16 0 0.560 0.560 0.590 0.560 0.570 320,000 180,200 0.5631 0.208 0.208 0.219 0.208 0.212 860,470 0.2094 0.00%
2010-03-15 0 0.560 0.560 0.570 0.560 0.570 470,000 264,400 0.5626 0.208 0.208 0.212 0.208 0.212 1,263,816 0.2092 -3.45%
2010-03-12 0 0.580 0.570 0.580 0.580 0.580 145,000 84,100 0.5800 0.216 0.212 0.216 0.216 0.216 389,901 0.2157 3.57%
2010-03-11 0 0.560 0.560 0.580 0.560 0.560 15,000 8,400 0.5600 0.208 0.208 0.216 0.208 0.208 40,335 0.2083 0.00%
2010-03-10 0 0.560 0.550 0.570 - - 0 0 - 0.208 0.205 0.212 - - 0 - 0.00%
2010-03-09 0 0.560 0.560 0.570 0.550 0.560 312,000 173,860 0.5572 0.208 0.208 0.212 0.205 0.208 838,958 0.2072 -1.75%
2010-03-08 0 0.570 0.560 0.570 0.550 0.570 33,000 18,750 0.5682 0.212 0.208 0.212 0.205 0.212 88,736 0.2113 -1.72%
2010-03-05 0 0.580 0.550 0.580 0.580 0.590 170,000 101,100 0.5947 0.216 0.205 0.216 0.216 0.219 457,125 0.2212 0.00%
2010-03-04 0 0.580 0.560 0.580 - - 0 0 - 0.216 0.208 0.216 - - 0 - 0.00%
2010-03-03 0 0.580 0.550 0.590 0.550 0.580 145,000 81,100 0.5593 0.216 0.205 0.219 0.205 0.216 389,901 0.2080 0.00%
2010-03-02 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.216 0.205 0.216 0.216 0.216 53,779 0.2157 0.00%
2010-03-01 0 0.580 0.570 0.580 0.570 0.590 572,000 331,340 0.5793 0.216 0.212 0.216 0.212 0.219 1,538,090 0.2154 9.43%
2010-02-26 0 0.530 0.530 0.560 - - 0 0 - 0.197 0.197 0.208 - - 0 - 0.00%
2010-02-25 0 0.530 0.530 0.570 - - 0 0 - 0.197 0.197 0.212 - - 0 - 0.00%
2010-02-24 0 0.530 0.530 0.570 0.520 0.520 61,000 31,720 0.5200 0.197 0.197 0.212 0.193 0.193 164,027 0.1934 -1.85%
2010-02-23 0 0.540 0.530 0.570 - - 0 0 - 0.201 0.197 0.212 - - 0 - 0.00%
2010-02-22 0 0.540 0.530 0.570 - - 0 0 - 0.201 0.197 0.212 - - 0 - 0.00%
2010-02-19 0 0.540 0.540 0.580 0.540 0.540 70,000 37,800 0.5400 0.201 0.201 0.216 0.201 0.201 188,228 0.2008 -1.82%
2010-02-18 0 0.550 0.540 0.580 - - 0 0 - 0.205 0.201 0.216 - - 0 - 0.00%
2010-02-17 0 0.550 0.540 0.580 0.550 0.550 35,000 19,250 0.5500 0.205 0.201 0.216 0.205 0.205 94,114 0.2045 -1.79%
2010-02-12 0 0.560 0.540 0.570 - - 0 0 - 0.208 0.201 0.212 - - 0 - 0.00%
2010-02-11 0 0.560 0.550 0.580 - - 0 0 - 0.208 0.205 0.216 - - 0 - 0.00%
2010-02-10 0 0.560 0.540 0.570 0.560 0.560 720,000 403,400 0.5603 0.208 0.201 0.212 0.208 0.208 1,936,058 0.2084 1.82%
2010-02-09 0 0.550 0.550 0.560 0.530 0.550 206,000 110,440 0.5361 0.205 0.205 0.208 0.197 0.205 553,928 0.1994 3.77%
2010-02-08 0 0.530 0.530 0.560 0.530 0.540 118,000 63,520 0.5383 0.197 0.197 0.208 0.197 0.201 317,298 0.2002 -1.85%
2010-02-05 0 0.540 0.530 0.560 0.540 0.560 70,000 38,200 0.5457 0.201 0.197 0.208 0.201 0.208 188,228 0.2029 -5.26%
2010-02-04 0 0.570 0.560 0.570 - - 0 0 - 0.212 0.208 0.212 - - 0 - 0.00%
2010-02-03 0 0.570 0.550 0.570 0.550 0.570 230,000 128,060 0.5568 0.212 0.205 0.212 0.205 0.212 618,463 0.2071 7.55%
2010-02-02 0 0.530 0.520 0.530 0.520 0.530 290,000 151,460 0.5223 0.197 0.193 0.197 0.193 0.197 779,801 0.1942 0.00%
2010-02-01 0 0.530 0.520 0.540 - - 0 0 - 0.197 0.193 0.201 - - 0 - 0.00%
2010-01-29 0 0.530 0.520 0.540 0.530 0.530 620,000 328,600 0.5300 0.197 0.193 0.201 0.197 0.197 1,667,161 0.1971 0.00%
2010-01-28 0 0.530 0.520 0.540 0.530 0.530 50,000 26,500 0.5300 0.197 0.193 0.201 0.197 0.197 134,448 0.1971 1.92%
2010-01-27 0 0.520 0.520 0.540 0.520 0.530 565,000 297,610 0.5267 0.193 0.193 0.201 0.193 0.197 1,519,268 0.1959 -1.89%
2010-01-26 0 0.530 0.530 0.550 0.530 0.550 358,000 192,820 0.5386 0.197 0.197 0.205 0.197 0.205 962,651 0.2003 -7.02%
2010-01-25 0 0.570 0.540 0.570 0.550 0.580 141,000 78,430 0.5562 0.212 0.201 0.212 0.205 0.216 379,145 0.2069 3.64%
2010-01-22 0 0.550 0.570 0.580 0.530 0.570 1,170,000 648,570 0.5543 0.205 0.212 0.216 0.197 0.212 3,146,094 0.2062 -3.51%
2010-01-21 0 0.570 0.570 0.580 0.570 0.580 400,000 230,800 0.5770 0.212 0.212 0.216 0.212 0.216 1,075,588 0.2146 -1.72%
2010-01-20 0 0.580 0.600 0.610 0.580 0.630 342,000 203,920 0.5963 0.216 0.223 0.227 0.216 0.234 919,627 0.2217 -4.92%
2010-01-19 0 0.610 0.590 0.610 0.580 0.610 725,000 432,760 0.5969 0.227 0.219 0.227 0.216 0.227 1,949,503 0.2220 1.67%
2010-01-18 0 0.600 0.600 0.610 0.590 0.630 626,000 377,750 0.6034 0.223 0.223 0.227 0.219 0.234 1,683,295 0.2244 -4.76%
2010-01-15 0 0.630 0.630 0.640 0.620 0.710 2,644,000 1,750,570 0.6621 0.234 0.234 0.238 0.231 0.264 7,109,635 0.2462 0.00%
2010-01-14 0 0.630 0.630 0.640 0.560 0.640 2,699,000 1,621,820 0.6009 0.234 0.234 0.238 0.208 0.238 7,257,528 0.2235 14.55%
2010-01-13 0 0.550 0.540 0.580 0.550 0.550 466,000 256,300 0.5500 0.205 0.201 0.216 0.205 0.205 1,253,060 0.2045 0.00%
2010-01-12 0 0.550 0.520 0.560 0.550 0.550 1,128,000 620,400 0.5500 0.205 0.193 0.208 0.205 0.205 3,033,157 0.2045 0.00%
2010-01-11 0 0.550 0.530 0.550 0.530 0.560 1,622,000 889,980 0.5487 0.205 0.197 0.205 0.197 0.208 4,361,508 0.2041 0.00%
2010-01-08 0 0.550 0.530 0.550 0.550 0.550 10,000 5,500 0.5500 0.205 0.197 0.205 0.205 0.205 26,890 0.2045 0.00%
2010-01-07 0 0.550 0.530 0.550 0.540 0.560 225,000 122,920 0.5463 0.205 0.197 0.205 0.201 0.208 605,018 0.2032 0.00%
2010-01-06 0 0.550 0.540 0.580 - - 0 0 - 0.205 0.201 0.216 - - 0 - 0.00%
2010-01-05 0 0.550 0.550 0.570 0.540 0.540 1,602,000 881,080 0.5500 0.205 0.205 0.212 0.201 0.201 4,307,729 0.2045 -3.51%
2010-01-04 0 0.570 0.540 0.570 - - 0 0 - 0.212 0.201 0.212 - - 0 - 0.00%
2009-12-31 0 0.570 0.570 0.580 0.540 0.570 440,000 247,380 0.5622 0.212 0.212 0.216 0.201 0.212 1,183,146 0.2091 3.64%
2009-12-30 0 0.550 0.530 0.560 - - 0 0 - 0.205 0.197 0.208 - - 0 - 0.00%
2009-12-29 0 0.550 0.530 0.550 0.540 0.550 100,000 54,200 0.5420 0.205 0.197 0.205 0.201 0.205 268,897 0.2016 -1.79%
2009-12-28 0 0.560 0.530 0.560 0.560 0.560 20,000 11,200 0.5600 0.208 0.197 0.208 0.208 0.208 53,779 0.2083 1.82%
2009-12-24 0 0.550 0.550 0.560 - - 0 0 - 0.205 0.205 0.208 - - 0 - 0.00%
2009-12-23 0 0.550 0.530 0.560 0.550 0.550 25,000 13,750 0.5500 0.205 0.197 0.208 0.205 0.205 67,224 0.2045 0.00%
2009-12-22 0 0.550 0.530 0.550 0.550 0.550 85,000 46,750 0.5500 0.205 0.197 0.205 0.205 0.205 228,562 0.2045 0.00%
2009-12-21 0 0.550 0.550 0.560 0.550 0.550 3,000 1,650 0.5500 0.205 0.205 0.208 0.205 0.205 8,067 0.2045 0.00%
2009-12-18 0 0.550 0.530 0.550 0.530 0.550 1,154,000 623,050 0.5399 0.205 0.197 0.205 0.197 0.205 3,103,071 0.2008 0.00%
2009-12-17 0 0.550 0.540 0.580 0.550 0.560 140,000 77,900 0.5564 0.205 0.201 0.216 0.205 0.208 376,456 0.2069 -1.79%
2009-12-16 0 0.560 0.560 0.570 0.560 0.580 724,000 407,310 0.5626 0.208 0.208 0.212 0.208 0.216 1,946,814 0.2092 -1.75%
2009-12-15 0 0.570 0.570 0.590 0.570 0.570 93,000 53,010 0.5700 0.212 0.212 0.219 0.212 0.212 250,074 0.2120 -5.00%
2009-12-14 0 0.600 0.590 0.600 0.570 0.600 194,000 112,690 0.5809 0.223 0.219 0.223 0.212 0.223 521,660 0.2160 1.69%
2009-12-11 0 0.590 0.570 0.590 0.540 0.620 1,915,000 1,112,120 0.5807 0.219 0.212 0.219 0.201 0.231 5,149,376 0.2160 9.26%
2009-12-10 0 0.540 0.540 0.560 0.540 0.550 567,000 308,180 0.5435 0.201 0.201 0.208 0.201 0.205 1,524,646 0.2021 -3.57%
2009-12-09 0 0.560 0.560 0.570 0.550 0.580 360,000 203,580 0.5655 0.208 0.208 0.212 0.205 0.216 968,029 0.2103 -1.75%
2009-12-08 0 0.570 0.570 0.580 0.570 0.580 540,000 311,050 0.5760 0.212 0.212 0.216 0.212 0.216 1,452,043 0.2142 -3.39%
2009-12-07 0 0.590 0.570 0.590 0.550 0.590 74,000 42,480 0.5741 0.219 0.212 0.219 0.205 0.219 198,984 0.2135 0.00%
2009-12-04 0 0.590 0.560 0.590 0.590 0.590 16,000 9,440 0.5900 0.219 0.208 0.219 0.219 0.219 43,024 0.2194 0.00%
2009-12-03 0 0.590 0.580 0.590 0.570 0.640 532,000 310,980 0.5845 0.219 0.216 0.219 0.212 0.238 1,430,532 0.2174 -3.28%
2009-12-02 0 0.610 0.580 0.610 0.550 0.620 2,034,000 1,194,130 0.5871 0.227 0.216 0.227 0.205 0.231 5,469,363 0.2183 10.91%
2009-12-01 0 0.550 0.550 0.580 0.530 0.560 1,402,000 753,680 0.5376 0.205 0.205 0.216 0.197 0.208 3,769,935 0.1999 -5.17%
2009-11-30 0 0.580 0.550 0.580 0.540 0.590 926,000 520,730 0.5623 0.216 0.205 0.216 0.201 0.219 2,489,986 0.2091 1.75%
2009-11-27 0 0.570 0.570 0.580 0.550 0.570 154,000 84,780 0.5505 0.212 0.212 0.216 0.205 0.212 414,101 0.2047 -5.00%
2009-11-26 0 0.600 0.580 0.600 0.580 0.600 228,000 134,020 0.5878 0.223 0.216 0.223 0.216 0.223 613,085 0.2186 0.00%
2009-11-25 0 0.600 0.580 0.600 0.580 0.600 155,000 91,000 0.5871 0.223 0.216 0.223 0.216 0.223 416,790 0.2183 0.00%
2009-11-24 0 0.600 0.580 0.610 0.580 0.600 479,000 280,680 0.5860 0.223 0.216 0.227 0.216 0.223 1,288,016 0.2179 0.00%
2009-11-23 0 0.600 0.580 0.600 0.600 0.620 260,000 159,800 0.6146 0.223 0.216 0.223 0.223 0.231 699,132 0.2286 3.45%
2009-11-20 0 0.580 0.580 0.620 0.580 0.580 9,000 5,220 0.5800 0.216 0.216 0.231 0.216 0.216 24,201 0.2157 -1.69%
2009-11-19 0 0.590 0.580 0.600 0.590 0.590 256,000 151,040 0.5900 0.219 0.216 0.223 0.219 0.219 688,376 0.2194 -3.28%
2009-11-18 0 0.610 0.600 0.620 0.610 0.610 50,000 30,500 0.6100 0.227 0.223 0.231 0.227 0.227 134,448 0.2269 1.67%
2009-11-17 0 0.600 0.600 0.610 0.600 0.610 391,000 236,210 0.6041 0.223 0.223 0.227 0.223 0.227 1,051,387 0.2247 -3.23%
2009-11-16 0 0.620 0.610 0.620 0.600 0.660 626,000 385,690 0.6161 0.231 0.227 0.231 0.223 0.245 1,683,295 0.2291 0.00%
2009-11-13 0 0.620 0.600 0.620 0.600 0.620 557,000 337,400 0.6057 0.231 0.223 0.231 0.223 0.231 1,497,756 0.2253 1.64%
2009-11-12 0 0.610 0.600 0.630 0.600 0.630 120,000 72,540 0.6045 0.227 0.223 0.234 0.223 0.234 322,676 0.2248 -3.17%
2009-11-11 0 0.630 0.620 0.630 0.620 0.630 22,000 13,840 0.6291 0.234 0.231 0.234 0.231 0.234 59,157 0.2340 1.61%
2009-11-10 0 0.620 0.620 0.630 0.620 0.640 347,000 218,050 0.6284 0.231 0.231 0.234 0.231 0.238 933,072 0.2337 0.00%
2009-11-09 0 0.620 0.620 0.630 0.600 0.620 532,000 322,650 0.6065 0.231 0.231 0.234 0.223 0.231 1,430,532 0.2255 5.08%
2009-11-06 0 0.590 0.580 0.590 0.590 0.590 10,000 5,900 0.5900 0.219 0.216 0.219 0.219 0.219 26,890 0.2194 1.72%
2009-11-05 0 0.580 0.580 0.600 0.580 0.590 312,000 182,350 0.5845 0.216 0.216 0.223 0.216 0.219 838,958 0.2174 -1.69%
2009-11-04 0 0.590 0.590 0.600 0.580 0.590 1,278,000 750,430 0.5872 0.219 0.219 0.223 0.216 0.219 3,436,503 0.2184 0.00%
2009-11-03 0 0.590 0.590 0.610 0.590 0.590 30,000 17,700 0.5900 0.219 0.219 0.227 0.219 0.219 80,669 0.2194 -1.67%
2009-11-02 0 0.600 0.600 0.620 0.600 0.600 65,000 39,000 0.6000 0.223 0.223 0.231 0.223 0.223 174,783 0.2231 -3.23%
2009-10-30 0 0.620 0.620 0.640 0.600 0.640 813,000 506,980 0.6236 0.231 0.231 0.238 0.223 0.238 2,186,132 0.2319 5.08%
2009-10-29 0 0.590 0.580 0.610 - - 0 0 - 0.219 0.216 0.227 - - 0 - 0.00%
2009-10-28 0 0.590 0.590 0.610 0.590 0.600 330,000 195,590 0.5927 0.219 0.219 0.227 0.219 0.223 887,360 0.2204 -1.67%
2009-10-27 0 0.600 0.600 0.620 0.600 0.610 165,000 100,080 0.6065 0.223 0.223 0.231 0.223 0.227 443,680 0.2256 -3.23%
2009-10-23 0 0.620 0.620 0.640 0.600 0.620 74,000 44,850 0.6061 0.231 0.231 0.238 0.223 0.231 198,984 0.2254 1.64%
2009-10-22 0 0.610 0.610 0.640 0.610 0.610 20,000 12,200 0.6100 0.227 0.227 0.238 0.227 0.227 53,779 0.2269 -4.69%
2009-10-21 0 0.640 0.610 0.640 0.640 0.650 703,000 452,860 0.6442 0.238 0.227 0.238 0.238 0.242 1,890,345 0.2396 6.67%
2009-10-20 0 0.600 0.600 0.610 0.600 0.610 100,000 60,700 0.6070 0.223 0.223 0.227 0.223 0.227 268,897 0.2257 -1.64%
2009-10-19 0 0.610 0.590 0.610 0.590 0.610 110,000 66,100 0.6009 0.227 0.219 0.227 0.219 0.227 295,787 0.2235 3.39%
2009-10-16 0 0.590 0.590 0.610 0.580 0.610 216,000 129,620 0.6001 0.219 0.219 0.227 0.216 0.227 580,817 0.2232 -1.67%
2009-10-15 0 0.600 0.590 0.600 0.590 0.610 188,000 112,530 0.5986 0.223 0.219 0.223 0.219 0.227 505,526 0.2226 0.00%
2009-10-14 0 0.600 0.590 0.600 0.600 0.600 210,000 126,000 0.6000 0.223 0.219 0.223 0.223 0.223 564,684 0.2231 0.00%
2009-10-13 0 0.600 0.580 0.600 0.590 0.600 125,000 74,900 0.5992 0.223 0.216 0.223 0.219 0.223 336,121 0.2228 3.45%
2009-10-12 0 0.580 0.580 0.600 0.580 0.590 144,000 83,720 0.5814 0.216 0.216 0.223 0.216 0.219 387,212 0.2162 -4.92%
2009-10-09 0 0.630 0.600 0.630 0.610 0.630 143,000 87,250 0.6101 0.227 0.216 0.227 0.220 0.227 397,130 0.2197 3.28%
2009-10-08 0 0.610 0.610 0.620 0.610 0.640 262,000 162,420 0.6199 0.220 0.220 0.223 0.220 0.230 727,609 0.2232 -3.17%
2009-10-07 0 0.630 0.610 0.630 0.600 0.640 530,000 330,000 0.6226 0.227 0.220 0.227 0.216 0.230 1,471,880 0.2242 0.00%
2009-10-06 0 0.630 0.600 0.630 0.590 0.630 414,000 249,750 0.6033 0.227 0.216 0.227 0.212 0.227 1,149,733 0.2172 8.62%
2009-10-05 0 0.580 0.580 0.620 - - 0 0 - 0.209 0.209 0.223 - - 0 - 0.00%
2009-10-02 0 0.580 0.580 0.600 0.570 0.590 380,000 220,600 0.5805 0.209 0.209 0.216 0.205 0.212 1,055,310 0.2090 -1.69%
2009-09-30 0 0.590 0.610 0.620 0.590 0.620 333,000 198,600 0.5964 0.212 0.220 0.223 0.212 0.223 924,785 0.2148 -4.84%
2009-09-29 0 0.620 0.610 0.650 0.620 0.620 410,000 254,200 0.6200 0.223 0.220 0.234 0.223 0.223 1,138,624 0.2233 0.00%
2009-09-28 0 0.620 0.610 0.620 0.620 0.640 261,000 163,340 0.6258 0.223 0.220 0.223 0.223 0.230 724,832 0.2253 -3.12%
2009-09-25 0 0.640 0.640 0.680 0.630 0.670 555,000 358,510 0.6460 0.230 0.230 0.245 0.227 0.241 1,541,308 0.2326 1.59%
2009-09-24 0 0.630 0.630 0.650 0.620 0.660 629,000 404,570 0.6432 0.227 0.227 0.234 0.223 0.238 1,746,816 0.2316 -8.70%
2009-09-23 0 0.690 0.670 0.690 0.650 0.730 2,797,000 1,960,600 0.7010 0.248 0.241 0.248 0.234 0.263 7,767,639 0.2524 0.00%
2009-09-22 0 0.690 0.680 0.690 0.640 0.690 1,364,000 898,580 0.6588 0.248 0.245 0.248 0.230 0.248 3,788,008 0.2372 6.15%
2009-09-21 0 0.650 0.630 0.650 0.610 0.660 923,000 585,870 0.6347 0.234 0.227 0.234 0.220 0.238 2,563,293 0.2286 0.00%
2009-09-18 0 0.650 0.630 0.650 0.600 0.650 1,046,000 636,780 0.6088 0.234 0.227 0.234 0.216 0.234 2,904,880 0.2192 3.17%
2009-09-17 0 0.630 0.620 0.630 0.570 0.690 8,611,000 5,510,700 0.6400 0.227 0.223 0.227 0.205 0.248 23,913,885 0.2304 12.50%
2009-09-16 0 0.560 0.560 0.570 0.550 0.600 554,000 322,620 0.5823 0.202 0.202 0.205 0.198 0.216 1,538,531 0.2097 -6.67%
2009-09-15 0 0.600 0.570 0.600 0.540 0.640 1,533,000 929,520 0.6063 0.216 0.205 0.216 0.194 0.230 4,257,344 0.2183 13.21%
2009-09-14 0 0.530 0.530 0.560 0.510 0.560 366,000 195,940 0.5354 0.191 0.191 0.202 0.184 0.202 1,016,430 0.1928 -3.64%
2009-09-11 0 0.550 0.540 0.570 0.500 0.550 1,012,000 538,780 0.5324 0.198 0.194 0.205 0.180 0.198 2,810,458 0.1917 -3.51%
2009-09-10 0 0.570 0.550 0.580 0.570 0.580 529,000 303,440 0.5736 0.205 0.198 0.209 0.205 0.209 1,469,103 0.2065 0.00%
2009-09-09 0 0.570 0.550 0.570 0.550 0.570 45,000 25,440 0.5653 0.205 0.198 0.205 0.198 0.205 124,971 0.2036 3.64%
2009-09-08 0 0.550 0.550 0.570 0.540 0.570 376,000 210,690 0.5603 0.198 0.198 0.205 0.194 0.205 1,044,202 0.2018 0.00%
2009-09-07 0 0.550 0.530 0.560 0.550 0.570 315,000 173,650 0.5513 0.198 0.191 0.202 0.198 0.205 874,797 0.1985 -1.79%
2009-09-04 0 0.560 0.560 0.570 0.550 0.570 194,000 107,850 0.5559 0.202 0.202 0.205 0.198 0.205 538,764 0.2002 1.82%
2009-09-03 0 0.550 0.550 0.570 0.540 0.550 217,000 117,280 0.5405 0.198 0.198 0.205 0.194 0.198 602,638 0.1946 -3.51%
2009-09-02 0 0.570 0.550 0.580 0.500 0.600 1,672,000 899,080 0.5377 0.205 0.198 0.209 0.180 0.216 4,643,365 0.1936 0.00%
2009-09-01 0 0.570 0.570 0.600 0.560 0.580 128,000 72,950 0.5699 0.205 0.205 0.216 0.202 0.209 355,473 0.2052 -1.72%
2009-08-31 0 0.580 0.570 0.580 0.570 0.600 240,000 138,600 0.5775 0.209 0.205 0.209 0.205 0.216 666,512 0.2079 -4.92%
2009-08-28 0 0.610 0.600 0.610 0.550 0.610 797,000 461,810 0.5794 0.220 0.216 0.220 0.198 0.220 2,213,374 0.2086 3.39%
2009-08-27 0 0.590 0.570 0.590 0.570 0.600 443,000 257,950 0.5823 0.212 0.205 0.212 0.205 0.216 1,230,270 0.2097 -3.28%
2009-08-26 0 0.610 0.610 0.620 0.580 0.630 991,000 598,340 0.6038 0.220 0.220 0.223 0.209 0.227 2,752,138 0.2174 0.00%
2009-08-25 0 0.610 0.590 0.620 0.560 0.620 1,508,000 900,160 0.5969 0.220 0.212 0.223 0.202 0.223 4,187,915 0.2149 -3.17%
2009-08-24 0 0.630 0.630 0.640 0.560 0.630 1,952,000 1,176,490 0.6027 0.227 0.227 0.230 0.202 0.227 5,420,962 0.2170 14.55%
2009-08-21 0 0.550 0.540 0.570 0.510 0.590 4,825,000 2,640,290 0.5472 0.198 0.194 0.205 0.184 0.212 13,399,663 0.1970 -1.79%
2009-08-20 0 0.560 0.570 0.580 0.495 0.740 20,411,000 12,720,330 0.6232 0.202 0.205 0.209 0.178 0.266 56,684,045 0.2244 28.74%
2009-08-19 0 0.435 0.435 0.470 0.435 0.440 220,000 95,850 0.4357 0.157 0.157 0.169 0.157 0.158 610,969 0.1569 -7.45%
2009-08-18 0 0.470 0.455 0.490 0.455 0.480 828,000 387,405 0.4679 0.169 0.164 0.176 0.164 0.173 2,299,465 0.1685 -2.08%
2009-08-17 0 0.480 0.455 0.480 0.450 0.500 615,000 292,980 0.4764 0.173 0.164 0.173 0.162 0.180 1,707,936 0.1715 -4.00%
2009-08-14 0 0.500 0.500 0.530 0.500 0.530 1,125,000 575,480 0.5115 0.180 0.180 0.191 0.180 0.191 3,124,274 0.1842 -5.66%
2009-08-13 0 0.530 0.530 0.550 0.520 0.580 967,000 525,200 0.5431 0.191 0.191 0.198 0.187 0.209 2,685,487 0.1956 0.00%
2009-08-12 0 0.530 0.530 0.540 0.530 0.530 421,000 223,130 0.5300 0.191 0.191 0.194 0.191 0.191 1,169,173 0.1908 -5.36%
2009-08-11 0 0.560 0.530 0.560 0.530 0.570 1,589,000 874,550 0.5504 0.202 0.191 0.202 0.191 0.205 4,412,863 0.1982 0.00%
2009-08-10 0 0.560 0.540 0.560 0.530 0.590 557,000 308,360 0.5536 0.202 0.194 0.202 0.191 0.212 1,546,863 0.1993 0.00%
2009-08-07 0 0.560 0.550 0.570 0.550 0.600 2,030,000 1,151,150 0.5671 0.202 0.198 0.205 0.198 0.216 5,637,578 0.2042 -3.45%
2009-08-06 0 0.580 0.570 0.590 0.560 0.600 2,714,000 1,552,670 0.5721 0.209 0.205 0.212 0.202 0.216 7,537,137 0.2060 -3.33%
2009-08-05 0 0.600 0.600 0.620 0.600 0.700 4,314,000 2,790,650 0.6469 0.216 0.216 0.223 0.216 0.252 11,980,548 0.2329 -4.76%
2009-08-04 0 0.630 0.630 0.650 0.590 0.760 8,610,000 5,762,970 0.6693 0.227 0.227 0.234 0.212 0.274 23,911,108 0.2410 -3.08%
2009-08-03 0 0.650 0.640 0.650 0.405 0.650 19,023,000 10,929,910 0.5746 0.234 0.230 0.234 0.146 0.234 52,829,386 0.2069 64.56%
2009-07-31 0 0.395 0.395 0.410 0.370 0.405 1,227,000 479,515 0.3908 0.142 0.142 0.148 0.133 0.146 3,407,541 0.1407 9.72%
2009-07-30 0 0.360 0.360 0.395 0.360 0.365 205,000 73,825 0.3601 0.130 0.130 0.142 0.130 0.131 569,312 0.1297 -5.26%
2009-07-29 0 0.380 0.375 0.395 0.365 0.405 128,000 49,080 0.3834 0.137 0.135 0.142 0.131 0.146 355,473 0.1381 -2.56%
2009-07-28 0 0.390 0.405 0.415 0.370 0.380 220,000 86,000 0.3909 0.140 0.146 0.149 0.133 0.137 610,969 0.1408 2.63%
2009-07-27 0 0.380 0.380 0.405 0.380 0.385 51,000 19,455 0.3815 0.137 0.137 0.146 0.137 0.139 141,634 0.1374 -2.56%
2009-07-24 0 0.390 0.390 0.400 0.365 0.390 368,000 139,980 0.3804 0.140 0.140 0.144 0.131 0.140 1,021,985 0.1370 6.85%
2009-07-23 0 0.365 0.365 0.420 0.365 0.365 98,000 35,770 0.3650 0.131 0.131 0.151 0.131 0.131 272,159 0.1314 -1.35%
2009-07-22 0 0.370 0.370 0.375 0.370 0.380 353,000 132,810 0.3762 0.133 0.133 0.135 0.133 0.137 980,328 0.1355 -2.63%
2009-07-21 0 0.380 0.355 0.385 0.340 0.395 1,433,000 522,435 0.3646 0.137 0.128 0.139 0.122 0.142 3,979,630 0.1313 0.00%
2009-07-20 0 0.380 0.365 0.400 - - 0 0 - 0.137 0.131 0.144 - - 0 - 0.00%
2009-07-17 0 0.380 0.380 0.410 0.350 0.400 201,000 76,760 0.3819 0.137 0.137 0.148 0.126 0.144 558,204 0.1375 2.70%
2009-07-16 0 0.370 0.385 0.390 0.345 0.415 105,000 40,230 0.3831 0.133 0.139 0.140 0.124 0.149 291,599 0.1380 1.37%
2009-07-15 0 0.365 0.365 0.400 0.360 0.360 1,000 360 0.3600 0.131 0.131 0.144 0.130 0.130 2,777 0.1296 -5.19%
2009-07-14 0 0.385 0.385 0.390 0.355 0.385 52,000 18,740 0.3604 0.139 0.139 0.140 0.128 0.139 144,411 0.1298 1.32%
2009-07-13 0 0.380 0.370 0.395 0.365 0.415 160,000 61,365 0.3835 0.137 0.133 0.142 0.131 0.149 444,341 0.1381 0.00%
2009-07-10 0 0.380 0.380 0.400 0.350 0.360 57,000 20,250 0.3553 0.137 0.137 0.144 0.126 0.130 158,297 0.1279 0.00%
2009-07-09 0 0.380 0.365 0.415 - - 0 0 - 0.137 0.131 0.149 - - 0 - 0.00%
2009-07-08 0 0.380 0.380 0.415 0.380 0.380 7,000 2,660 0.3800 0.137 0.137 0.149 0.137 0.137 19,440 0.1368 -8.43%
2009-07-07 0 0.415 0.380 0.415 0.420 0.420 219,000 91,980 0.4200 0.149 0.137 0.149 0.151 0.151 608,192 0.1512 7.79%
2009-07-06 0 0.385 0.400 0.410 0.375 0.420 17,000 6,690 0.3935 0.139 0.144 0.148 0.135 0.151 47,211 0.1417 2.67%
2009-07-03 0 0.375 0.375 0.400 0.375 0.375 30,000 11,250 0.3750 0.135 0.135 0.144 0.135 0.135 83,314 0.1350 -9.64%
2009-07-02 0 0.415 0.365 0.415 0.415 0.415 136,000 56,440 0.4150 0.149 0.131 0.149 0.149 0.149 377,690 0.1494 0.00%
2009-06-30 0 0.415 0.390 0.415 0.420 0.440 323,000 142,060 0.4398 0.149 0.140 0.149 0.151 0.158 897,014 0.1584 -5.68%
2009-06-29 0 0.440 0.370 0.440 0.440 0.440 148,000 65,120 0.4400 0.158 0.133 0.158 0.158 0.158 411,016 0.1584 12.82%
2009-06-26 0 0.390 0.385 0.390 0.375 0.400 456,000 174,630 0.3830 0.140 0.139 0.140 0.135 0.144 1,266,372 0.1379 -1.27%
2009-06-25 0 0.395 0.395 0.400 0.375 0.400 194,000 77,225 0.3981 0.142 0.142 0.144 0.135 0.144 538,764 0.1433 -2.47%
2009-06-24 0 0.405 0.405 0.415 0.375 0.405 25,000 9,405 0.3762 0.146 0.146 0.149 0.135 0.146 69,428 0.1355 8.00%
2009-06-23 0 0.375 0.360 0.405 0.375 0.375 359,000 134,625 0.3750 0.135 0.130 0.146 0.135 0.135 996,990 0.1350 -6.25%
2009-06-22 0 0.400 0.375 0.400 0.345 0.400 235,000 87,810 0.3737 0.144 0.135 0.144 0.124 0.144 652,626 0.1345 0.00%
2009-06-19 0 0.400 0.365 0.440 - - 0 0 - 0.144 0.131 0.158 - - 0 - 0.00%
2009-06-18 0 0.400 0.400 0.435 0.380 0.380 10,000 3,800 0.3800 0.144 0.144 0.157 0.137 0.137 27,771 0.1368 0.00%
2009-06-17 0 0.400 0.380 0.400 0.350 0.400 111,000 43,400 0.3910 0.144 0.137 0.144 0.126 0.144 308,262 0.1408 0.00%
2009-06-16 0 0.400 0.385 0.400 0.370 0.400 813,000 313,445 0.3855 0.144 0.139 0.144 0.133 0.144 2,257,808 0.1388 0.00%
2009-06-15 0 0.400 0.400 0.410 0.390 0.420 467,000 188,220 0.4030 0.144 0.144 0.148 0.140 0.151 1,296,921 0.1451 -6.98%
2009-06-12 0 0.430 0.430 0.440 0.415 0.430 38,000 15,980 0.4205 0.155 0.155 0.158 0.149 0.155 105,531 0.1514 -2.27%
2009-06-11 0 0.440 0.430 0.440 0.410 0.450 106,000 43,690 0.4122 0.158 0.155 0.158 0.148 0.162 294,376 0.1484 -1.12%
2009-06-10 0 0.445 0.440 0.445 0.435 0.450 200,000 88,555 0.4428 0.160 0.158 0.160 0.157 0.162 555,426 0.1594 0.00%
2009-06-09 0 0.445 0.425 0.445 0.425 0.450 220,000 96,025 0.4365 0.160 0.153 0.160 0.153 0.162 610,969 0.1572 -1.11%
2009-06-08 0 0.450 0.440 0.470 - - 0 0 - 0.162 0.158 0.169 - - 0 - 0.00%
2009-06-05 0 0.450 0.450 0.475 0.450 0.465 560,000 255,100 0.4555 0.162 0.162 0.171 0.162 0.167 1,555,194 0.1640 -2.17%
2009-06-04 0 0.460 0.460 0.475 0.450 0.500 520,000 239,575 0.4607 0.166 0.166 0.171 0.162 0.180 1,444,109 0.1659 -1.08%
2009-06-03 0 0.465 0.460 0.480 0.460 0.485 667,000 312,920 0.4691 0.167 0.166 0.173 0.166 0.175 1,852,347 0.1689 -3.12%
2009-06-02 0 0.480 0.480 0.490 0.480 0.540 582,000 294,050 0.5052 0.173 0.173 0.176 0.173 0.194 1,616,291 0.1819 -5.88%
2009-06-01 0 0.510 0.500 0.510 0.465 0.550 1,665,000 855,470 0.5138 0.184 0.180 0.184 0.167 0.198 4,623,925 0.1850 7.37%
2009-05-29 0 0.475 0.460 0.475 0.460 0.485 652,000 311,460 0.4777 0.171 0.166 0.171 0.166 0.175 1,810,690 0.1720 2.15%
2009-05-27 0 0.465 0.465 0.470 0.425 0.470 1,175,000 525,880 0.4476 0.167 0.167 0.169 0.153 0.169 3,263,130 0.1612 10.71%
2009-05-26 0 0.420 0.400 0.420 0.400 0.430 491,000 203,390 0.4142 0.151 0.144 0.151 0.144 0.155 1,363,572 0.1492 -2.33%
2009-05-25 0 0.430 0.400 0.430 0.400 0.430 84,000 34,590 0.4118 0.155 0.144 0.155 0.144 0.155 233,279 0.1483 7.50%
2009-05-22 0 0.400 0.400 0.410 0.395 0.435 963,000 392,285 0.4074 0.144 0.144 0.148 0.142 0.157 2,674,378 0.1467 -2.44%
2009-05-21 0 0.410 0.410 0.430 0.410 0.430 164,000 68,740 0.4191 0.148 0.148 0.155 0.148 0.155 455,450 0.1509 -4.65%
2009-05-20 0 0.430 0.425 0.435 0.405 0.480 1,997,000 858,680 0.4300 0.155 0.153 0.157 0.146 0.173 5,545,933 0.1548 10.26%
2009-05-19 0 0.390 0.385 0.390 0.370 0.390 855,000 328,290 0.3840 0.140 0.139 0.140 0.133 0.140 2,374,448 0.1383 1.30%
2009-05-18 0 0.385 0.370 0.395 0.350 0.385 686,000 249,205 0.3633 0.139 0.133 0.142 0.126 0.139 1,905,113 0.1308 4.05%
2009-05-15 0 0.370 0.370 0.390 0.370 0.410 949,000 364,045 0.3836 0.133 0.133 0.140 0.133 0.148 2,635,498 0.1381 -7.50%
2009-05-14 0 0.400 0.390 0.405 0.380 0.440 2,943,000 1,186,380 0.4031 0.144 0.140 0.146 0.137 0.158 8,173,100 0.1452 -2.44%
2009-05-13 0 0.410 0.400 0.410 0.315 0.435 5,602,000 2,161,970 0.3859 0.148 0.144 0.148 0.113 0.157 15,557,495 0.1390 32.26%
2009-05-12 0 0.310 0.310 0.325 0.260 0.310 2,472,000 712,140 0.2881 0.112 0.112 0.117 0.094 0.112 6,865,071 0.1037 16.98%
2009-05-11 0 0.265 0.265 0.275 0.250 0.265 1,592,000 411,690 0.2586 0.095 0.095 0.099 0.090 0.095 4,421,194 0.0931 6.00%
2009-05-08 0 0.250 0.249 0.255 0.245 0.250 1,019,000 253,550 0.2488 0.090 0.090 0.092 0.088 0.090 2,829,898 0.0896 0.00%
2009-05-07 0 0.250 0.246 0.255 0.240 0.250 945,000 230,315 0.2437 0.090 0.089 0.092 0.086 0.090 2,624,390 0.0878 2.04%
2009-05-06 0 0.245 0.243 0.245 0.240 0.245 239,000 57,555 0.2408 0.088 0.088 0.088 0.086 0.088 663,735 0.0867 0.00%
2009-05-05 0 0.245 0.240 0.245 0.240 0.250 376,000 92,515 0.2461 0.088 0.086 0.088 0.086 0.090 1,044,202 0.0886 2.08%
2009-05-04 0 0.240 0.220 0.240 0.240 0.240 200,000 48,000 0.2400 0.086 0.079 0.086 0.086 0.086 555,426 0.0864 0.00%
2009-04-30 0 0.240 0.230 0.240 0.230 0.245 137,000 31,925 0.2330 0.086 0.083 0.086 0.083 0.088 380,467 0.0839 -2.04%
2009-04-29 0 0.245 0.230 0.245 0.245 0.245 1,000 245 0.2450 0.088 0.083 0.088 0.088 0.088 2,777 0.0882 4.26%
2009-04-28 0 0.235 0.221 0.240 0.221 0.235 332,000 75,972 0.2288 0.085 0.080 0.086 0.080 0.085 922,008 0.0824 -2.08%
2009-04-27 0 0.240 0.240 0.248 0.220 0.250 1,290,000 307,230 0.2382 0.086 0.086 0.089 0.079 0.090 3,582,501 0.0858 -5.88%
2009-04-24 0 0.255 0.243 0.255 0.255 0.260 31,000 7,910 0.2552 0.092 0.088 0.092 0.092 0.094 86,091 0.0919 6.25%
2009-04-23 0 0.240 0.240 0.265 0.240 0.245 594,000 142,835 0.2405 0.086 0.086 0.095 0.086 0.088 1,649,617 0.0866 -3.61%
2009-04-22 0 0.249 0.240 0.250 0.240 0.275 2,992,000 733,816 0.2453 0.090 0.086 0.090 0.086 0.099 8,309,179 0.0883 -9.45%
2009-04-21 0 0.275 0.260 0.275 0.235 0.275 327,000 77,473 0.2369 0.099 0.094 0.099 0.085 0.099 908,122 0.0853 10.89%
2009-04-20 0 0.248 0.248 0.250 0.245 0.265 396,000 100,192 0.2530 0.089 0.089 0.090 0.088 0.095 1,099,744 0.0911 2.90%
2009-04-17 0 0.241 0.240 0.241 0.240 0.260 452,000 109,780 0.2429 0.087 0.086 0.087 0.086 0.094 1,255,264 0.0875 2.55%
2009-04-16 0 0.235 0.231 0.280 0.235 0.280 471,000 112,519 0.2389 0.085 0.083 0.101 0.085 0.101 1,308,029 0.0860 -2.49%
2009-04-15 0 0.241 0.240 0.280 0.240 0.285 201,000 48,435 0.2410 0.087 0.086 0.101 0.086 0.103 558,204 0.0868 -3.21%
2009-04-14 0 0.249 0.238 0.249 0.238 0.249 650,000 155,915 0.2399 0.090 0.086 0.090 0.086 0.090 1,805,136 0.0864 2.89%
2009-04-09 0 0.242 0.222 0.242 0.220 0.242 180,000 41,312 0.2295 0.087 0.080 0.087 0.079 0.087 499,884 0.0826 1.68%
2009-04-08 0 0.238 0.203 0.238 0.220 0.239 291,000 66,708 0.2292 0.086 0.073 0.086 0.079 0.086 808,145 0.0825 -2.86%
2009-04-07 0 0.245 0.237 0.245 0.236 0.249 303,000 72,097 0.2379 0.088 0.085 0.088 0.085 0.090 841,471 0.0857 -1.61%
2009-04-06 0 0.249 0.249 0.250 0.230 0.250 428,000 102,500 0.2395 0.090 0.090 0.090 0.083 0.090 1,188,613 0.0862 8.73%
2009-04-03 0 0.229 0.229 0.250 0.200 0.230 559,000 127,506 0.2281 0.082 0.082 0.090 0.072 0.083 1,552,417 0.0821 0.00%
2009-04-02 0 0.229 0.215 0.230 - - 0 0 - 0.082 0.077 0.083 - - 0 - 0.00%
2009-04-01 0 0.229 0.200 0.229 - - 0 0 - 0.082 0.072 0.082 - - 0 - -0.43%
2009-03-31 0 0.230 0.201 0.230 - - 0 0 - 0.083 0.072 0.083 - - 0 - 0.00%
2009-03-30 0 0.230 0.210 0.230 0.205 0.230 51,000 10,595 0.2077 0.083 0.076 0.083 0.074 0.083 141,634 0.0748 0.00%
2009-03-27 0 0.230 0.194 0.230 0.193 0.230 15,000 3,080 0.2053 0.083 0.070 0.083 0.069 0.083 41,657 0.0739 0.00%
2009-03-26 0 0.230 0.182 0.230 - - 0 0 - 0.083 0.066 0.083 - - 0 - 0.00%
2009-03-25 0 0.230 0.203 0.230 0.160 0.230 21,000 3,430 0.1633 0.083 0.073 0.083 0.058 0.083 58,320 0.0588 -2.13%
2009-03-24 0 0.235 0.121 0.245 - - 0 0 - 0.085 0.044 0.088 - - 0 - 0.00%
2009-03-23 0 0.235 0.151 0.235 0.235 0.235 2,000 470 0.2350 0.085 0.054 0.085 0.085 0.085 5,554 0.0846 0.00%
2009-03-20 0 0.235 0.113 0.240 - - 0 0 - 0.085 0.041 0.086 - - 0 - 0.00%
2009-03-19 0 0.235 0.113 0.235 - - 0 0 - 0.085 0.041 0.085 - - 0 - 0.00%
2009-03-18 0 0.235 0.104 0.235 0.235 0.235 99,000 23,265 0.2350 0.085 0.037 0.085 0.085 0.085 274,936 0.0846 0.00%
2009-03-17 0 0.235 0.100 0.235 - - 0 0 - 0.085 0.036 0.085 - - 0 - 0.00%
2009-03-16 0 0.235 0.180 0.235 - - 0 0 - 0.085 0.065 0.085 - - 0 - -2.08%
2009-03-13 0 0.240 0.126 0.240 - - 0 0 - 0.086 0.045 0.086 - - 0 - 0.00%
2009-03-12 0 0.240 0.160 0.240 0.240 0.240 29,000 5,700 0.1966 0.086 0.058 0.086 0.086 0.086 80,537 0.0708 20.00%
2009-03-11 0 0.200 0.161 0.240 - - 0 0 - 0.072 0.058 0.086 - - 0 - 0.00%
2009-03-10 0 0.200 0.160 0.249 - - 0 0 - 0.072 0.058 0.090 - - 0 - 0.00%
2009-03-09 0 0.200 0.183 0.225 0.200 0.200 50,000 10,000 0.2000 0.072 0.066 0.081 0.072 0.072 138,857 0.0720 -11.11%
2009-03-06 0 0.225 0.151 0.225 - - 0 0 - 0.081 0.054 0.081 - - 0 - -2.17%
2009-03-05 0 0.230 0.150 0.242 0.230 0.230 100,000 23,000 0.2300 0.083 0.054 0.087 0.083 0.083 277,713 0.0828 -2.54%
2009-03-04 0 0.236 0.151 0.238 - - 0 0 - 0.085 0.054 0.086 - - 0 - 0.00%
2009-03-03 0 0.236 0.200 0.236 - - 0 0 - 0.085 0.072 0.085 - - 0 - -0.84%
2009-03-02 0 0.238 0.171 0.240 0.238 0.238 334,000 79,492 0.2380 0.086 0.062 0.086 0.086 0.086 927,562 0.0857 -0.83%
2009-02-27 0 0.240 - 0.240 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2009-02-26 0 0.240 - 0.248 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
2009-02-25 0 0.240 - 0.250 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
2009-02-24 0 0.240 0.200 0.240 0.250 0.250 1,000 250 0.2500 0.086 0.072 0.086 0.090 0.090 2,777 0.0900 11.63%
2009-02-23 0 0.215 0.201 0.248 0.215 0.215 100,000 21,500 0.2150 0.077 0.072 0.089 0.077 0.077 277,713 0.0774 -9.66%
2009-02-20 0 0.238 - 0.245 - - 0 0 - 0.086 - 0.088 - - 0 - 0.00%
2009-02-19 0 0.238 0.238 0.240 0.220 0.220 100,000 22,000 0.2200 0.086 0.086 0.086 0.079 0.079 277,713 0.0792 5.78%
2009-02-18 0 0.225 0.225 0.240 0.225 0.230 160,000 36,470 0.2279 0.081 0.081 0.086 0.081 0.083 444,341 0.0821 -2.17%
2009-02-17 0 0.230 0.215 0.240 - - 0 0 - 0.083 0.077 0.086 - - 0 - 0.00%
2009-02-16 0 0.230 0.225 0.230 0.230 0.230 100,000 23,000 0.2300 0.083 0.081 0.083 0.083 0.083 277,713 0.0828 -2.13%
2009-02-13 0 0.235 0.215 0.235 0.215 0.235 90,000 20,350 0.2261 0.085 0.077 0.085 0.077 0.085 249,942 0.0814 0.00%
2009-02-12 0 0.235 - 0.235 - - 0 0 - 0.085 - 0.085 - - 0 - -4.47%
2009-02-11 0 0.246 0.216 0.246 0.249 0.249 50,000 12,450 0.2490 0.089 0.078 0.089 0.090 0.090 138,857 0.0897 4.68%
2009-02-10 0 0.235 0.235 0.240 0.230 0.235 30,000 6,950 0.2317 0.085 0.085 0.086 0.083 0.085 83,314 0.0834 -6.00%
2009-02-09 0 0.250 0.220 0.250 0.250 0.250 20,000 5,000 0.2500 0.090 0.079 0.090 0.090 0.090 55,543 0.0900 0.00%
2009-02-06 0 0.250 0.221 0.250 0.250 0.250 266,000 66,500 0.2500 0.090 0.080 0.090 0.090 0.090 738,717 0.0900 0.40%
2009-02-05 0 0.249 - 0.249 - - 0 0 - 0.090 - 0.090 - - 0 - -0.40%
2009-02-04 0 0.250 0.205 0.250 0.230 0.250 266,000 63,838 0.2400 0.090 0.074 0.090 0.083 0.090 738,717 0.0864 16.28%
2009-02-03 0 0.215 0.215 0.235 0.215 0.215 10,000 2,150 0.2150 0.077 0.077 0.085 0.077 0.077 27,771 0.0774 -8.51%
2009-02-02 0 0.235 - 0.235 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2009-01-30 0 0.235 0.221 0.235 0.240 0.240 17,000 4,080 0.2400 0.085 0.080 0.085 0.086 0.086 47,211 0.0864 -2.08%
2009-01-29 0 0.240 0.220 0.240 0.240 0.240 50,000 12,000 0.2400 0.086 0.079 0.086 0.086 0.086 138,857 0.0864 9.09%
2009-01-23 0 0.220 0.216 0.220 0.220 0.220 1,000 220 0.2200 0.079 0.078 0.079 0.079 0.079 2,777 0.0792 4.76%
2009-01-22 0 0.210 0.210 0.234 0.206 0.210 366,000 75,772 0.2070 0.076 0.076 0.084 0.074 0.076 1,016,430 0.0745 2.44%
2009-01-21 0 0.205 0.203 0.205 0.202 0.205 324,000 65,632 0.2026 0.074 0.073 0.074 0.073 0.074 899,791 0.0729 0.49%
2009-01-20 0 0.204 0.200 - 0.200 0.204 250,000 50,530 0.2021 0.073 0.072 - 0.072 0.073 694,283 0.0728 -0.49%
2009-01-19 0 0.205 0.205 0.210 0.205 0.205 80,000 16,400 0.2050 0.074 0.074 0.076 0.074 0.074 222,171 0.0738 4.06%
2009-01-16 0 0.197 0.196 0.197 0.195 0.200 718,000 141,986 0.1978 0.071 0.071 0.071 0.070 0.072 1,993,981 0.0712 -5.74%
2009-01-15 0 0.209 0.209 0.222 0.209 0.209 80,000 16,720 0.2090 0.075 0.075 0.080 0.075 0.075 222,171 0.0753 -8.33%
2009-01-14 0 0.228 0.200 0.229 0.228 0.229 100,000 22,850 0.2285 0.082 0.072 0.082 0.082 0.082 277,713 0.0823 6.54%
2009-01-13 0 0.214 0.202 0.227 - - 0 0 - 0.077 0.073 0.082 - - 0 - 0.00%
2009-01-12 0 0.214 0.200 0.225 0.214 0.214 80,000 17,120 0.2140 0.077 0.072 0.081 0.077 0.077 222,171 0.0771 -4.04%
2009-01-09 0 0.223 0.216 0.223 0.216 0.223 30,000 6,620 0.2207 0.080 0.078 0.080 0.078 0.080 83,314 0.0795 1.36%
2009-01-08 0 0.220 0.215 0.220 0.220 0.222 520,000 115,200 0.2215 0.079 0.077 0.079 0.079 0.080 1,444,109 0.0798 0.00%
2009-01-07 0 0.220 0.220 0.260 0.210 0.220 1,213,000 266,560 0.2198 0.079 0.079 0.094 0.076 0.079 3,368,661 0.0791 -6.38%
2009-01-06 0 0.235 0.223 0.236 - - 0 0 - 0.085 0.080 0.085 - - 0 - 0.00%
2009-01-05 0 0.235 0.222 0.235 0.220 0.240 1,104,000 250,452 0.2269 0.085 0.080 0.085 0.079 0.086 3,065,954 0.0817 5.86%
2009-01-02 0 0.222 0.222 0.231 0.210 0.240 268,000 59,996 0.2239 0.080 0.080 0.083 0.076 0.086 744,271 0.0806 -7.50%
2008-12-31 0 0.240 0.215 0.240 0.240 0.242 50,000 12,040 0.2408 0.086 0.077 0.086 0.086 0.087 138,857 0.0867 2.13%
2008-12-30 0 0.235 0.228 0.240 0.207 0.235 1,178,000 257,994 0.2190 0.085 0.082 0.086 0.075 0.085 3,271,462 0.0789 0.00%
2008-12-29 0 0.235 0.233 0.246 0.230 0.260 1,543,000 375,620 0.2434 0.085 0.084 0.089 0.083 0.094 4,285,115 0.0877 -7.84%
2008-12-24 0 0.255 0.240 0.265 0.231 0.255 563,000 135,857 0.2413 0.092 0.086 0.095 0.083 0.092 1,563,525 0.0869 15.91%
2008-12-23 0 0.220 0.220 0.230 0.200 0.232 3,304,000 727,962 0.2203 0.079 0.079 0.083 0.072 0.084 9,175,645 0.0793 10.00%
2008-12-22 0 0.200 0.200 0.210 0.176 0.230 1,000,000 203,720 0.2037 0.072 0.072 0.076 0.063 0.083 2,777,132 0.0734 12.99%
2008-12-19 0 0.177 0.175 0.185 0.170 0.180 3,668,000 641,350 0.1749 0.064 0.063 0.067 0.061 0.065 10,186,521 0.0630 4.12%
2008-12-18 0 0.170 0.165 0.175 0.160 0.180 470,000 79,800 0.1698 0.061 0.059 0.063 0.058 0.065 1,305,252 0.0611 -5.56%
2008-12-17 0 0.180 0.166 0.180 0.165 0.190 433,000 74,982 0.1732 0.065 0.060 0.065 0.059 0.068 1,202,498 0.0624 5.88%
2008-12-16 0 0.170 0.150 - - - 0 0 - 0.061 0.054 - - - 0 - 0.00%
2008-12-15 0 0.170 0.160 0.170 0.160 0.170 275,000 44,632 0.1623 0.061 0.058 0.061 0.058 0.061 763,711 0.0584 -1.16%
2008-12-12 0 0.172 0.150 0.173 0.175 0.175 1,000 175 0.1750 0.062 0.054 0.062 0.063 0.063 2,777 0.0630 2.38%
2008-12-11 0 0.168 0.150 0.168 0.165 0.168 3,000 501 0.1670 0.060 0.054 0.060 0.059 0.060 8,331 0.0601 5.00%
2008-12-10 0 0.160 0.150 0.160 0.155 0.160 2,210,000 350,845 0.1588 0.058 0.054 0.058 0.056 0.058 6,137,462 0.0572 6.67%
2008-12-09 0 0.150 0.135 0.162 - - 0 0 - 0.054 0.049 0.058 - - 0 - 0.00%
2008-12-08 0 0.150 0.141 0.150 0.140 0.150 2,100,000 294,350 0.1402 0.054 0.051 0.054 0.050 0.054 5,831,978 0.0505 7.14%
2008-12-05 0 0.140 0.140 0.150 0.140 0.145 200,000 28,410 0.1421 0.050 0.050 0.054 0.050 0.052 555,426 0.0511 -6.67%
2008-12-04 0 0.150 0.149 0.155 0.150 0.150 50,000 7,500 0.1500 0.054 0.054 0.056 0.054 0.054 138,857 0.0540 0.00%
2008-12-03 0 0.150 0.150 0.159 0.140 0.160 101,000 15,848 0.1569 0.054 0.054 0.057 0.050 0.058 280,490 0.0565 -6.25%
2008-12-02 0 0.160 0.145 0.160 0.160 0.160 281,000 44,960 0.1600 0.058 0.052 0.058 0.058 0.058 780,374 0.0576 0.63%
2008-12-01 0 0.159 0.159 0.160 0.159 0.159 200,000 31,800 0.1590 0.057 0.057 0.058 0.057 0.057 555,426 0.0573 3.25%
2008-11-28 0 0.154 0.144 0.154 0.153 0.154 2,103,000 321,781 0.1530 0.055 0.052 0.055 0.055 0.055 5,840,309 0.0551 7.69%
2008-11-27 0 0.143 0.143 0.157 0.143 0.159 313,000 46,839 0.1496 0.051 0.051 0.057 0.051 0.057 869,242 0.0539 -4.67%
2008-11-26 0 0.150 0.141 0.150 0.150 0.160 921,000 145,079 0.1575 0.054 0.051 0.054 0.054 0.058 2,557,739 0.0567 -3.85%
2008-11-25 0 0.156 0.140 0.156 0.158 0.158 12,000 1,896 0.1580 0.056 0.050 0.056 0.057 0.057 33,326 0.0569 0.00%
2008-11-24 0 0.156 0.156 0.158 - - 0 0 - 0.056 0.056 0.057 - - 0 - 11.43%
2008-11-21 0 0.140 0.140 0.153 0.140 0.160 674,000 95,384 0.1415 0.050 0.050 0.055 0.050 0.058 1,871,787 0.0510 -2.78%
2008-11-20 0 0.144 0.144 0.156 0.144 0.156 22,000 3,288 0.1495 0.052 0.052 0.056 0.052 0.056 61,097 0.0538 -8.86%
2008-11-19 0 0.158 0.143 0.158 0.156 0.160 360,000 57,200 0.1589 0.057 0.051 0.057 0.056 0.058 999,768 0.0572 3.95%
2008-11-18 0 0.152 0.152 0.157 0.152 0.160 604,000 95,947 0.1589 0.055 0.055 0.057 0.055 0.058 1,677,388 0.0572 0.00%
2008-11-17 0 0.152 0.144 0.168 - - 0 0 - 0.055 0.052 0.060 - - 0 - 0.00%
2008-11-14 0 0.152 0.145 0.160 0.152 0.160 619,000 98,224 0.1587 0.055 0.052 0.058 0.055 0.058 1,719,045 0.0571 1.33%
2008-11-13 0 0.150 0.148 0.152 0.150 0.150 500,000 75,000 0.1500 0.054 0.053 0.055 0.054 0.054 1,388,566 0.0540 -0.66%
2008-11-12 0 0.151 0.150 0.154 0.145 0.151 20,000 2,960 0.1480 0.054 0.054 0.055 0.052 0.054 55,543 0.0533 0.00%
2008-11-11 0 0.151 0.148 0.154 0.146 0.155 964,000 144,524 0.1499 0.054 0.053 0.055 0.053 0.056 2,677,155 0.0540 0.00%
2008-11-10 0 0.151 0.145 0.151 0.150 0.160 668,000 102,562 0.1535 0.054 0.052 0.054 0.054 0.058 1,855,124 0.0553 5.59%
2008-11-07 0 0.143 0.138 0.144 0.143 0.144 120,000 17,260 0.1438 0.051 0.050 0.052 0.051 0.052 333,256 0.0518 2.88%
2008-11-06 0 0.139 0.139 0.144 0.138 0.143 150,000 20,742 0.1383 0.050 0.050 0.052 0.050 0.051 416,570 0.0498 -4.14%
2008-11-05 0 0.145 0.143 0.145 0.140 0.148 2,254,000 325,010 0.1442 0.052 0.051 0.052 0.050 0.053 6,259,656 0.0519 1.40%
2008-11-04 0 0.143 0.143 0.145 0.143 0.148 6,442,000 934,852 0.1451 0.051 0.051 0.052 0.051 0.053 17,890,286 0.0523 1.42%
2008-11-03 0 0.141 0.136 0.141 0.124 0.143 1,710,000 241,740 0.1414 0.051 0.049 0.051 0.045 0.051 4,748,896 0.0509 0.71%
2008-10-31 0 0.140 0.128 0.141 0.140 0.140 600,000 84,000 0.1400 0.050 0.046 0.051 0.050 0.050 1,666,279 0.0504 0.00%
2008-10-30 0 0.140 0.139 0.140 0.125 0.141 997,000 138,944 0.1394 0.050 0.050 0.050 0.045 0.051 2,768,801 0.0502 -0.71%
2008-10-29 0 0.141 0.140 0.141 0.139 0.153 3,525,000 497,378 0.1411 0.051 0.050 0.051 0.050 0.055 9,789,391 0.0508 -10.19%
2008-10-28 0 0.157 0.151 0.157 0.151 0.180 914,000 145,738 0.1595 0.057 0.054 0.057 0.054 0.065 2,538,299 0.0574 -21.50%
2008-10-27 0 0.200 0.100 0.200 0.200 0.230 320,000 67,500 0.2109 0.072 0.036 0.072 0.072 0.083 888,682 0.0760 -13.04%
2008-10-24 0 0.230 0.180 0.230 - - 0 0 - 0.083 0.065 0.083 - - 0 - -8.00%
2008-10-23 0 0.250 0.247 0.250 0.248 0.250 276,000 68,674 0.2488 0.090 0.089 0.090 0.089 0.090 766,488 0.0896 1.63%
2008-10-22 0 0.246 0.240 0.250 0.240 0.250 982,000 243,658 0.2481 0.089 0.086 0.090 0.086 0.090 2,727,144 0.0893 -1.60%
2008-10-21 0 0.250 0.249 0.250 0.249 0.250 2,434,000 608,480 0.2500 0.090 0.090 0.090 0.090 0.090 6,759,540 0.0900 0.00%
2008-10-20 0 0.250 0.249 0.250 0.249 0.250 1,425,000 356,030 0.2498 0.090 0.090 0.090 0.090 0.090 3,957,413 0.0900 -1.96%
2008-10-17 0 0.255 0.250 0.260 0.248 0.260 662,000 167,716 0.2533 0.092 0.090 0.094 0.089 0.094 1,838,462 0.0912 -1.92%
2008-10-16 0 0.260 0.260 0.275 0.260 0.275 330,000 88,150 0.2671 0.094 0.094 0.099 0.094 0.099 916,454 0.0962 -5.45%
2008-10-15 0 0.275 0.260 0.280 0.275 0.300 638,000 188,075 0.2948 0.099 0.094 0.101 0.099 0.108 1,771,810 0.1061 -3.51%
2008-10-14 0 0.285 0.285 0.290 0.270 0.290 516,000 143,490 0.2781 0.103 0.103 0.104 0.097 0.104 1,433,000 0.1001 7.55%
2008-10-13 0 0.265 0.260 0.280 0.265 0.285 982,000 271,760 0.2767 0.095 0.094 0.101 0.095 0.103 2,727,144 0.0997 -8.62%
2008-10-10 0 0.290 0.285 0.300 0.280 0.300 674,000 196,460 0.2915 0.104 0.103 0.108 0.101 0.108 1,871,787 0.1050 -3.33%
2008-10-09 0 0.300 0.290 0.305 0.290 0.310 570,000 170,440 0.2990 0.108 0.104 0.110 0.104 0.112 1,582,965 0.1077 9.09%
2008-10-08 0 0.275 0.275 0.295 0.275 0.300 681,000 189,275 0.2779 0.099 0.099 0.106 0.099 0.108 1,891,227 0.1001 -1.79%
2008-10-06 0 0.280 0.275 0.290 0.280 0.290 403,000 116,670 0.2895 0.101 0.099 0.104 0.101 0.104 1,119,184 0.1042 -9.68%
2008-10-03 0 0.310 0.300 0.320 0.310 0.320 457,000 145,340 0.3180 0.112 0.108 0.115 0.112 0.115 1,269,149 0.1145 -3.12%
2008-10-02 0 0.320 0.315 0.320 0.315 0.340 1,604,000 527,110 0.3286 0.115 0.113 0.115 0.113 0.122 4,454,520 0.1183 -1.54%
2008-09-30 0 0.325 0.325 0.340 0.280 0.320 13,669,000 4,220,215 0.3087 0.117 0.117 0.122 0.101 0.115 37,960,620 0.1112 -1.52%
2008-09-29 0 0.330 0.315 0.345 0.310 0.400 1,491,000 524,225 0.3516 0.119 0.113 0.124 0.112 0.144 4,140,704 0.1266 -10.81%
2008-09-26 0 0.370 0.355 0.370 0.350 0.420 5,229,000 1,994,185 0.3814 0.133 0.128 0.133 0.126 0.151 14,521,624 0.1373 -26.00%
2008-09-25 0 0.500 0.425 0.500 0.500 0.500 22,000 11,000 0.5000 0.180 0.153 0.180 0.180 0.180 61,097 0.1800 0.00%
2008-09-24 0 0.500 0.440 0.510 0.500 0.500 340,000 170,000 0.5000 0.180 0.158 0.184 0.180 0.180 944,225 0.1800 0.00%
2008-09-23 0 0.500 0.480 0.500 0.500 0.500 261,000 130,500 0.5000 0.180 0.173 0.180 0.180 0.180 724,832 0.1800 0.00%
2008-09-22 0 0.500 0.490 0.500 0.500 0.600 863,000 440,400 0.5103 0.180 0.176 0.180 0.180 0.216 2,396,665 0.1838 -9.09%
2008-09-19 0 0.550 0.520 0.550 0.510 0.600 205,000 115,510 0.5635 0.198 0.187 0.198 0.184 0.216 569,312 0.2029 1.85%
2008-09-18 0 0.540 0.500 0.570 0.500 0.640 607,000 324,900 0.5353 0.194 0.180 0.205 0.180 0.230 1,685,719 0.1927 -22.86%
2008-09-17 0 0.700 0.500 0.700 - - 0 0 - 0.252 0.180 0.252 - - 0 - 0.00%
2008-09-16 0 0.700 0.540 0.750 0.700 0.790 82,000 62,410 0.7611 0.252 0.194 0.270 0.252 0.284 227,725 0.2741 -11.39%
2008-09-12 0 0.790 0.740 0.790 0.730 0.820 310,000 246,400 0.7948 0.284 0.266 0.284 0.263 0.295 860,911 0.2862 -12.22%
2008-09-11 0 0.900 0.710 0.910 0.800 0.960 126,000 106,870 0.8482 0.324 0.256 0.328 0.288 0.346 349,919 0.3054 -6.25%
2008-09-10 0 0.960 0.890 0.960 0.880 1.010 97,000 91,600 0.9443 0.346 0.320 0.346 0.317 0.364 269,382 0.3400 -9.43%
2008-09-09 0 1.060 1.050 1.100 1.060 1.140 52,000 58,400 1.1231 0.382 0.378 0.396 0.382 0.410 144,411 0.4044 -5.36%
2008-09-08 0 1.120 1.050 1.120 1.050 1.130 63,000 69,610 1.1049 0.403 0.378 0.403 0.378 0.407 174,959 0.3979 6.67%
2008-09-05 0 1.050 1.050 1.070 1.040 1.070 25,000 26,300 1.0520 0.378 0.378 0.385 0.374 0.385 69,428 0.3788 -4.55%
2008-09-04 0 1.100 1.030 1.100 1.120 1.140 30,000 33,900 1.1300 0.396 0.371 0.396 0.403 0.410 83,314 0.4069 0.00%
2008-09-03 0 1.100 1.090 1.100 1.070 1.100 65,000 70,370 1.0826 0.396 0.392 0.396 0.385 0.396 180,514 0.3898 -1.79%
2008-09-02 0 1.120 1.060 1.140 1.100 1.140 106,000 116,800 1.1019 0.403 0.382 0.410 0.396 0.410 294,376 0.3968 -1.75%
2008-09-01 0 1.140 1.150 1.170 1.120 1.210 389,000 448,430 1.1528 0.410 0.414 0.421 0.403 0.436 1,080,304 0.4151 -4.20%
2008-08-29 0 1.190 1.190 1.210 1.160 1.230 285,000 337,140 1.1829 0.428 0.428 0.436 0.418 0.443 791,483 0.4260 2.59%
2008-08-28 0 1.160 1.130 1.160 1.120 1.260 391,000 454,400 1.1621 0.418 0.407 0.418 0.403 0.454 1,085,859 0.4185 -10.08%
2008-08-27 0 1.290 1.270 1.300 1.200 1.300 596,000 748,260 1.2555 0.465 0.457 0.468 0.432 0.468 1,655,171 0.4521 0.78%
2008-08-26 0 1.280 1.280 1.300 1.280 1.690 1,400,000 1,840,830 1.3149 0.461 0.461 0.468 0.461 0.609 3,887,985 0.4735 -25.58%
2008-08-25 0 1.720 1.700 1.720 1.680 2.190 3,597,000 6,770,190 1.8822 0.619 0.612 0.619 0.605 0.789 9,989,344 0.6777 -21.82%
2008-08-21 0 2.200 - 2.200 2.200 2.300 15,000 33,840 2.2560 0.792 - 0.792 0.792 0.828 41,657 0.8123 -5.17%
2008-08-20 0 2.320 2.290 2.330 2.290 2.320 84,000 194,010 2.3096 0.835 0.825 0.839 0.825 0.835 233,279 0.8317 -0.43%
2008-08-19 0 2.330 2.320 2.330 2.330 2.330 20,000 46,600 2.3300 0.839 0.835 0.839 0.839 0.839 55,543 0.8390 -0.43%
2008-08-18 0 2.340 2.320 2.340 2.310 2.360 67,000 157,710 2.3539 0.843 0.835 0.843 0.832 0.850 186,068 0.8476 -1.27%
2008-08-15 0 2.370 2.350 2.370 2.370 2.470 405,000 999,870 2.4688 0.853 0.846 0.853 0.853 0.889 1,124,739 0.8890 -0.84%
2008-08-14 0 2.390 2.370 2.390 2.450 2.450 1,000,000 2,450,000 2.4500 0.861 0.853 0.861 0.882 0.882 2,777,132 0.8822 0.00%
2008-08-13 0 2.390 2.370 2.390 2.410 2.410 400,000 964,000 2.4100 0.861 0.853 0.861 0.868 0.868 1,110,853 0.8678 0.00%
2008-08-12 0 2.390 2.380 2.400 2.390 2.480 504,000 1,249,580 2.4793 0.861 0.857 0.864 0.861 0.893 1,399,675 0.8928 0.00%
2008-08-11 0 2.390 2.380 2.400 2.390 2.420 659,000 1,590,410 2.4134 0.861 0.857 0.864 0.861 0.871 1,830,130 0.8690 -0.83%
2008-08-08 0 2.410 2.390 2.420 2.350 2.450 512,000 1,253,610 2.4485 0.868 0.861 0.871 0.846 0.882 1,421,892 0.8816 0.42%
2008-08-07 0 2.400 2.380 2.400 2.400 2.450 902,000 2,208,750 2.4487 0.864 0.857 0.864 0.864 0.882 2,504,973 0.8817 -0.83%
2008-08-05 0 2.420 2.360 2.430 2.410 2.450 307,000 751,890 2.4492 0.871 0.850 0.875 0.868 0.882 852,580 0.8819 -0.82%
2008-08-04 0 2.440 2.360 2.440 2.400 2.440 144,000 346,350 2.4052 0.879 0.850 0.879 0.864 0.879 399,907 0.8661 1.67%
2008-08-01 0 2.400 2.390 2.400 2.410 2.420 42,000 101,620 2.4195 0.864 0.861 0.864 0.868 0.871 116,640 0.8712 -0.83%
2008-07-31 0 2.420 2.420 2.450 2.400 2.490 221,000 541,570 2.4505 0.871 0.871 0.882 0.864 0.897 613,746 0.8824 -0.41%
2008-07-30 0 2.430 2.400 2.430 2.390 2.520 99,000 245,870 2.4835 0.875 0.864 0.875 0.861 0.907 274,936 0.8943 0.00%
2008-07-29 0 2.430 2.400 2.430 2.400 2.440 23,000 56,050 2.4370 0.875 0.864 0.875 0.864 0.879 63,874 0.8775 0.00%
2008-07-28 0 2.430 2.400 2.440 2.410 2.430 71,000 171,940 2.4217 0.875 0.864 0.879 0.868 0.875 197,176 0.8720 -0.41%
2008-07-25 0 2.440 2.420 2.440 2.430 2.470 33,000 80,960 2.4533 0.879 0.871 0.879 0.875 0.889 91,645 0.8834 -1.21%
2008-07-24 0 2.470 2.420 2.480 2.470 2.480 14,000 34,620 2.4729 0.889 0.871 0.893 0.889 0.893 38,880 0.8904 1.65%
2008-07-23 0 2.430 2.420 2.430 2.430 2.450 78,000 190,340 2.4403 0.875 0.871 0.875 0.875 0.882 216,616 0.8787 -1.62%
2008-07-22 0 2.470 2.430 2.440 2.440 2.450 4,000 9,780 2.4450 0.889 0.875 0.879 0.879 0.882 11,109 0.8804 0.00%
2008-07-21 0 2.470 2.460 2.470 2.460 2.500 70,000 174,040 2.4863 0.889 0.886 0.889 0.886 0.900 194,399 0.8953 0.00%
2008-07-18 0 2.470 2.430 2.470 2.470 2.490 25,000 62,070 2.4828 0.889 0.875 0.889 0.889 0.897 69,428 0.8940 1.23%
2008-07-17 0 2.440 2.410 2.450 2.410 2.460 37,000 90,330 2.4414 0.879 0.868 0.882 0.868 0.886 102,754 0.8791 0.41%
2008-07-16 0 2.430 2.400 2.450 2.430 2.470 6,000 14,700 2.4500 0.875 0.864 0.882 0.875 0.889 16,663 0.8822 0.83%
2008-07-15 0 2.410 2.400 2.450 2.410 2.490 25,000 61,270 2.4508 0.868 0.864 0.882 0.868 0.897 69,428 0.8825 -1.23%
2008-07-14 0 2.440 2.400 2.440 2.400 2.500 35,000 85,270 2.4363 0.879 0.864 0.879 0.864 0.900 97,200 0.8773 1.67%
2008-07-11 0 2.400 2.350 2.400 2.360 2.580 94,000 227,550 2.4207 0.864 0.846 0.864 0.850 0.929 261,050 0.8717 0.00%
2008-07-10 0 2.400 2.370 2.400 2.380 2.500 64,000 154,270 2.4105 0.864 0.853 0.864 0.857 0.900 177,736 0.8680 -2.83%
2008-07-09 0 2.470 2.460 2.470 2.470 2.470 2,000 4,940 2.4700 0.889 0.886 0.889 0.889 0.889 5,554 0.8894 -0.40%
2008-07-08 0 2.480 2.440 2.480 2.440 2.480 7,000 17,180 2.4543 0.893 0.879 0.893 0.879 0.893 19,440 0.8837 0.00%
2008-07-07 0 2.480 2.450 2.490 2.460 2.500 37,000 91,570 2.4749 0.893 0.882 0.897 0.886 0.900 102,754 0.8912 -0.80%
2008-07-04 0 2.500 2.490 2.500 2.500 2.570 19,000 48,440 2.5495 0.900 0.897 0.900 0.900 0.925 52,766 0.9180 0.00%
2008-07-03 0 2.500 2.490 2.500 2.500 2.580 108,000 274,370 2.5405 0.900 0.897 0.900 0.900 0.929 299,930 0.9148 -3.47%
2008-07-02 0 2.590 2.580 2.590 2.590 2.600 35,000 90,730 2.5923 0.933 0.929 0.933 0.933 0.936 97,200 0.9334 -4.07%
2008-06-30 0 2.700 2.680 2.750 2.500 2.700 222,000 579,160 2.6088 0.972 0.965 0.990 0.900 0.972 616,523 0.9394 4.25%
2008-06-27 0 2.590 2.570 2.600 2.480 2.590 258,000 662,970 2.5697 0.933 0.925 0.936 0.893 0.933 716,500 0.9253 0.00%
2008-06-26 0 2.590 2.540 2.590 2.590 2.590 32,000 82,880 2.5900 0.933 0.915 0.933 0.933 0.933 88,868 0.9326 1.97%
2008-06-25 0 2.540 2.530 2.540 2.540 2.620 54,000 139,810 2.5891 0.915 0.911 0.915 0.915 0.943 149,965 0.9323 -1.55%
2008-06-24 0 2.580 2.550 2.590 2.580 2.600 52,000 135,000 2.5962 0.929 0.918 0.933 0.929 0.936 144,411 0.9348 -0.77%
2008-06-23 0 2.600 2.550 2.610 2.580 2.620 49,000 127,640 2.6049 0.936 0.918 0.940 0.929 0.943 136,079 0.9380 0.78%
2008-06-20 0 2.580 2.550 2.580 2.580 2.600 122,000 315,500 2.5861 0.929 0.918 0.929 0.929 0.936 338,810 0.9312 -0.39%
2008-06-19 0 2.590 2.550 2.600 2.590 2.600 86,000 223,380 2.5974 0.933 0.918 0.936 0.933 0.936 238,833 0.9353 -1.52%
2008-06-18 0 2.630 2.580 2.630 2.590 2.650 56,000 147,480 2.6336 0.947 0.929 0.947 0.933 0.954 155,519 0.9483 1.54%
2008-06-17 0 2.590 2.590 2.600 2.550 2.590 78,000 201,420 2.5823 0.933 0.933 0.936 0.918 0.933 216,616 0.9298 0.00%
2008-06-16 0 2.590 2.520 2.590 2.590 2.590 70,000 180,600 2.5800 0.933 0.907 0.933 0.933 0.933 194,399 0.9290 0.78%
2008-06-13 0 2.570 2.570 2.580 2.540 2.640 82,000 211,740 2.5822 0.925 0.925 0.929 0.915 0.951 227,725 0.9298 -0.77%
2008-06-12 0 2.590 2.490 2.600 2.480 2.600 128,000 324,000 2.5313 0.933 0.897 0.936 0.893 0.936 355,473 0.9115 1.57%
2008-06-11 0 2.550 2.500 2.550 2.500 2.550 73,000 184,390 2.5259 0.918 0.900 0.918 0.900 0.918 202,731 0.9095 0.79%
2008-06-10 0 2.530 2.490 2.500 2.500 2.560 102,000 257,420 2.5237 0.911 0.897 0.900 0.900 0.922 283,267 0.9088 0.00%
2008-06-06 0 2.530 2.530 2.550 2.530 2.620 51,000 130,650 2.5618 0.911 0.911 0.918 0.911 0.943 141,634 0.9224 -2.69%
2008-06-05 0 2.600 2.550 2.600 2.560 2.800 126,000 336,630 2.6717 0.936 0.918 0.936 0.922 1.008 349,919 0.9620 -7.47%
2008-06-04 0 2.810 2.530 2.800 2.540 2.810 180,000 465,710 2.5873 1.012 0.911 1.008 0.915 1.012 499,884 0.9316 9.34%
2008-06-03 0 2.570 2.550 2.570 2.550 2.600 62,000 159,100 2.5661 0.925 0.918 0.925 0.918 0.936 172,182 0.9240 -0.77%
2008-06-02 0 2.590 2.560 2.590 2.550 2.590 204,000 527,660 2.5866 0.933 0.922 0.933 0.918 0.933 566,535 0.9314 2.78%
2008-05-30 0 2.520 2.500 2.520 2.520 2.530 25,000 63,050 2.5220 0.907 0.900 0.907 0.907 0.911 69,428 0.9081 -0.40%
2008-05-29 0 2.530 2.500 2.530 2.480 2.540 95,000 239,480 2.5208 0.911 0.900 0.911 0.893 0.915 263,828 0.9077 -1.94%
2008-05-28 0 2.580 2.540 2.580 2.560 2.600 10,000 25,680 2.5680 0.929 0.915 0.929 0.922 0.936 27,771 0.9247 -0.77%
2008-05-27 0 2.600 2.540 2.600 2.560 2.610 62,000 160,800 2.5935 0.936 0.915 0.936 0.922 0.940 172,182 0.9339 0.78%
2008-05-26 0 2.580 2.550 2.580 2.500 2.600 13,000 33,040 2.5415 0.929 0.918 0.929 0.900 0.936 36,103 0.9152 0.00%
2008-05-23 0 2.580 2.540 2.580 2.560 2.610 105,000 272,800 2.5981 0.929 0.915 0.929 0.922 0.940 291,599 0.9355 -1.15%
2008-05-22 0 2.610 2.480 2.610 2.500 2.610 142,000 370,020 2.6058 0.940 0.893 0.940 0.900 0.940 394,353 0.9383 2.76%
2008-05-21 0 2.540 2.500 2.540 2.520 2.600 25,000 63,610 2.5444 0.915 0.900 0.915 0.907 0.936 69,428 0.9162 0.79%
2008-05-20 0 2.520 2.480 2.520 - - 0 0 - 0.907 0.893 0.907 - - 0 - 0.00%
2008-05-19 0 2.520 2.450 2.520 2.470 2.540 258,000 651,160 2.5239 0.907 0.882 0.907 0.889 0.915 716,500 0.9088 2.02%
2008-05-16 0 2.470 2.450 2.470 2.470 2.500 188,000 469,850 2.4992 0.889 0.882 0.889 0.889 0.900 522,101 0.8999 0.41%
2008-05-15 0 2.500 2.480 2.500 2.500 2.590 26,000 66,580 2.5608 0.886 0.879 0.886 0.886 0.918 73,380 0.9073 0.40%
2008-05-14 0 2.490 - 2.520 2.490 2.520 6,000 15,020 2.5033 0.882 - 0.893 0.882 0.893 16,934 0.8870 -1.19%
2008-05-13 0 2.520 2.520 2.540 2.520 2.590 301,000 777,580 2.5833 0.893 0.893 0.900 0.893 0.918 849,509 0.9153 -1.56%
2008-05-09 0 2.560 2.540 2.560 2.560 2.560 2,000 5,120 2.5600 0.907 0.900 0.907 0.907 0.907 5,645 0.9071 -1.92%
2008-05-08 0 2.610 2.560 2.610 2.610 2.630 29,000 75,950 2.6190 0.925 0.907 0.925 0.925 0.932 81,846 0.9280 0.38%
2008-05-07 0 2.600 2.560 2.600 2.600 2.600 1,000 2,600 2.6000 0.921 0.907 0.921 0.921 0.921 2,822 0.9212 -0.38%
2008-05-06 0 2.610 2.560 2.610 2.600 2.620 33,000 86,060 2.6079 0.925 0.907 0.925 0.921 0.928 93,136 0.9240 0.00%
2008-05-05 0 2.610 2.590 2.620 2.600 2.630 60,000 156,900 2.6150 0.925 0.918 0.928 0.921 0.932 169,337 0.9266 -1.14%
2008-05-02 0 2.640 2.560 2.640 2.600 2.640 63,000 165,840 2.6324 0.935 0.907 0.935 0.921 0.935 177,804 0.9327 0.00%
2008-04-30 0 2.640 2.560 2.640 - - 0 0 - 0.935 0.907 0.935 - - 0 - 0.00%
2008-04-29 0 2.640 2.560 2.640 2.560 2.640 51,000 134,560 2.6384 0.935 0.907 0.935 0.907 0.935 143,937 0.9349 2.33%
2008-04-28 0 2.580 2.530 2.580 - - 0 0 - 0.914 0.896 0.914 - - 0 - -0.39%
2008-04-25 0 2.590 2.530 2.590 2.530 2.590 106,000 274,000 2.5849 0.918 0.896 0.918 0.896 0.918 299,163 0.9159 0.00%
2008-04-24 0 2.590 2.500 2.590 2.590 2.590 97,000 251,230 2.5900 0.918 0.886 0.918 0.918 0.918 273,762 0.9177 1.17%
2008-04-23 0 2.560 2.530 2.560 2.560 2.600 45,000 115,800 2.5733 0.907 0.896 0.907 0.907 0.921 127,003 0.9118 0.39%
2008-04-22 0 2.550 2.500 2.600 2.550 2.620 30,000 77,450 2.5817 0.904 0.886 0.921 0.904 0.928 84,669 0.9147 -0.39%
2008-04-21 0 2.560 2.510 2.560 2.520 2.580 249,000 641,350 2.5757 0.907 0.889 0.907 0.893 0.914 702,750 0.9126 -1.92%
2008-04-18 0 2.610 2.560 2.610 - - 0 0 - 0.925 0.907 0.925 - - 0 - 0.00%
2008-04-17 0 2.610 2.560 2.620 2.610 2.620 224,000 585,760 2.6150 0.925 0.907 0.928 0.925 0.928 632,193 0.9266 -0.38%
2008-04-16 0 2.620 2.580 2.620 2.680 2.680 112,000 300,160 2.6800 0.928 0.914 0.928 0.950 0.950 316,096 0.9496 1.16%
2008-04-15 0 2.590 2.520 2.600 2.590 2.590 218,000 564,620 2.5900 0.918 0.893 0.921 0.918 0.918 615,259 0.9177 -1.15%
2008-04-14 0 2.620 2.600 2.620 2.550 2.620 214,000 557,430 2.6048 0.928 0.921 0.928 0.904 0.928 603,970 0.9229 0.77%
2008-04-11 0 2.600 2.580 2.600 2.600 2.630 212,000 554,380 2.6150 0.921 0.914 0.921 0.921 0.932 598,325 0.9266 -1.14%
2008-04-10 0 2.630 2.580 2.640 2.630 2.640 212,000 558,620 2.6350 0.932 0.914 0.935 0.932 0.935 598,325 0.9336 0.00%
2008-04-09 0 2.630 2.560 2.630 2.620 2.630 214,000 560,700 2.6201 0.932 0.907 0.932 0.928 0.932 603,970 0.9284 0.00%
2008-04-08 0 2.630 2.510 2.640 2.540 2.640 320,000 840,240 2.6258 0.932 0.889 0.935 0.900 0.935 903,132 0.9304 1.15%
2008-04-07 0 2.600 2.600 2.620 2.510 2.640 262,000 685,090 2.6148 0.921 0.921 0.928 0.889 0.935 739,440 0.9265 0.78%
2008-04-03 0 2.580 2.560 2.630 2.580 2.690 189,000 501,200 2.6519 0.914 0.907 0.932 0.914 0.953 533,413 0.9396 -2.27%
2008-04-02 0 2.640 2.630 2.640 2.640 2.670 234,000 622,410 2.6599 0.935 0.932 0.935 0.935 0.946 660,416 0.9425 0.00%
2008-04-01 0 2.640 2.630 2.640 2.640 2.670 108,000 285,740 2.6457 0.935 0.932 0.935 0.935 0.946 304,807 0.9374 -1.12%
2008-03-31 0 2.670 2.580 2.670 2.630 2.700 324,000 856,310 2.6429 0.946 0.914 0.946 0.932 0.957 914,422 0.9364 1.52%
2008-03-28 0 2.630 2.620 2.660 2.610 2.690 223,000 590,590 2.6484 0.932 0.928 0.942 0.925 0.953 629,370 0.9384 -1.13%
2008-03-27 0 2.660 2.600 2.660 2.660 2.670 74,000 197,470 2.6685 0.942 0.921 0.942 0.942 0.946 208,849 0.9455 0.00%
2008-03-26 0 2.660 2.630 2.670 2.640 2.660 126,000 333,900 2.6500 0.942 0.932 0.946 0.935 0.942 355,608 0.9390 0.76%
2008-03-25 0 2.640 2.620 2.650 2.630 2.640 126,000 332,620 2.6398 0.935 0.928 0.939 0.932 0.935 355,608 0.9354 0.76%
2008-03-20 0 2.620 2.600 2.620 2.560 2.660 124,000 327,000 2.6371 0.928 0.921 0.928 0.907 0.942 349,964 0.9344 -1.87%
2008-03-19 0 2.670 2.650 2.680 2.660 2.690 128,000 342,840 2.6784 0.946 0.939 0.950 0.942 0.953 361,253 0.9490 -1.11%
2008-03-18 0 2.700 2.670 2.700 - - 0 0 - 0.957 0.946 0.957 - - 0 - -1.82%
2008-03-17 0 2.750 2.650 2.700 2.640 2.750 165,000 442,230 2.6802 0.974 0.939 0.957 0.935 0.974 465,678 0.9496 -0.72%
2008-03-14 0 2.770 2.710 2.780 2.770 2.790 126,000 350,280 2.7800 0.981 0.960 0.985 0.981 0.989 355,608 0.9850 0.73%
2008-03-13 0 2.750 2.700 2.750 2.750 2.840 173,000 484,110 2.7983 0.974 0.957 0.974 0.974 1.006 488,256 0.9915 -2.83%
2008-03-12 0 2.830 2.800 2.830 2.580 2.910 396,000 1,079,800 2.7268 1.003 0.992 1.003 0.914 1.031 1,117,626 0.9662 9.27%
2008-03-11 0 2.590 2.550 2.600 2.550 2.590 159,000 411,610 2.5887 0.918 0.904 0.921 0.904 0.918 448,744 0.9172 -0.38%
2008-03-10 0 2.600 2.560 2.600 2.550 2.650 101,000 265,470 2.6284 0.921 0.907 0.921 0.904 0.939 285,051 0.9313 0.39%
2008-03-07 0 2.590 2.550 2.590 2.570 2.610 117,000 301,490 2.5768 0.918 0.904 0.918 0.911 0.925 330,208 0.9130 0.39%
2008-03-06 0 2.580 2.550 2.630 2.580 2.640 181,000 474,000 2.6188 0.914 0.904 0.932 0.914 0.935 510,834 0.9279 -1.53%
2008-03-05 0 2.620 2.580 2.630 2.600 2.650 182,000 478,540 2.6293 0.928 0.914 0.932 0.921 0.939 513,657 0.9316 1.16%
2008-03-04 0 2.590 2.590 2.640 2.570 2.640 152,000 397,540 2.6154 0.918 0.918 0.935 0.911 0.935 428,988 0.9267 -0.38%
2008-03-03 0 2.600 2.530 2.640 2.530 2.640 138,000 360,320 2.6110 0.921 0.896 0.935 0.896 0.935 389,476 0.9251 -0.76%
2008-02-29 0 2.620 2.570 2.630 2.580 2.640 274,000 716,420 2.6147 0.928 0.911 0.932 0.914 0.935 773,307 0.9264 -0.38%
2008-02-28 0 2.630 2.560 2.630 2.540 2.630 267,000 693,320 2.5967 0.932 0.907 0.932 0.900 0.932 753,551 0.9201 0.00%
2008-02-27 0 2.630 2.600 2.640 2.580 2.630 228,000 593,990 2.6052 0.932 0.921 0.935 0.914 0.932 643,482 0.9231 0.00%
2008-02-26 0 2.630 2.580 2.640 2.610 2.640 244,000 641,170 2.6277 0.932 0.914 0.935 0.925 0.935 688,638 0.9311 1.54%
2008-02-25 0 2.590 2.570 2.590 2.570 2.670 492,000 1,304,420 2.6513 0.918 0.911 0.918 0.911 0.946 1,388,566 0.9394 -1.89%
2008-02-22 0 2.640 2.600 2.650 2.640 2.710 440,000 1,171,200 2.6618 0.935 0.921 0.939 0.935 0.960 1,241,807 0.9431 -0.75%
2008-02-21 0 2.660 2.610 2.660 2.660 2.690 550,000 1,472,900 2.6780 0.942 0.925 0.942 0.942 0.953 1,552,259 0.9489 1.53%
2008-02-20 0 2.620 2.590 2.620 2.620 2.650 440,000 1,159,400 2.6350 0.928 0.918 0.928 0.928 0.939 1,241,807 0.9336 0.38%
2008-02-19 0 2.610 2.600 2.620 2.610 2.640 492,000 1,291,180 2.6243 0.925 0.921 0.928 0.925 0.935 1,388,566 0.9299 -0.38%
2008-02-18 0 2.620 2.600 2.620 2.620 2.680 332,000 880,840 2.6531 0.928 0.921 0.928 0.928 0.950 937,000 0.9401 0.00%
2008-02-15 0 2.620 2.590 2.630 2.600 2.670 334,000 881,640 2.6396 0.928 0.918 0.932 0.921 0.946 942,644 0.9353 -2.24%
2008-02-14 0 2.680 2.620 2.690 2.630 2.680 460,000 1,221,900 2.6563 0.950 0.928 0.953 0.932 0.950 1,298,253 0.9412 1.52%
2008-02-13 0 2.640 2.600 2.640 2.640 2.670 368,000 971,920 2.6411 0.935 0.921 0.935 0.935 0.946 1,038,602 0.9358 0.00%
2008-02-12 0 2.640 2.570 2.650 2.610 2.690 550,000 1,450,900 2.6380 0.935 0.911 0.939 0.925 0.953 1,552,259 0.9347 1.54%
2008-02-11 0 2.600 2.590 2.600 2.600 2.640 455,000 1,195,620 2.6277 0.921 0.918 0.921 0.921 0.935 1,284,141 0.9311 -1.52%
2008-02-06 0 2.640 2.570 2.640 2.520 2.640 270,000 693,860 2.5699 0.935 0.911 0.935 0.893 0.935 762,018 0.9106 1.54%
2008-02-05 0 2.600 2.550 2.650 2.410 2.700 460,000 1,212,670 2.6362 0.921 0.904 0.939 0.854 0.957 1,298,253 0.9341 -0.76%
2008-02-04 0 2.620 2.500 2.630 2.550 2.750 415,000 1,122,010 2.7036 0.928 0.886 0.932 0.904 0.974 1,171,250 0.9580 -2.24%
2008-02-01 0 2.680 2.670 2.680 2.670 2.740 374,000 1,006,900 2.6922 0.950 0.946 0.950 0.946 0.971 1,055,536 0.9539 -2.19%
2008-01-31 0 2.740 2.690 2.740 2.490 2.820 922,000 2,368,050 2.5684 0.971 0.953 0.971 0.882 0.999 2,602,150 0.9100 7.03%
2008-01-30 0 2.560 2.500 2.560 2.510 2.600 153,000 393,280 2.5705 0.907 0.886 0.907 0.889 0.921 431,810 0.9108 -0.78%
2008-01-29 0 2.580 2.570 2.580 2.580 2.650 530,000 1,388,910 2.6206 0.914 0.911 0.914 0.914 0.939 1,495,813 0.9285 -2.64%
2008-01-28 0 2.650 2.640 2.650 2.600 2.710 507,000 1,357,800 2.6781 0.939 0.935 0.939 0.921 0.960 1,430,900 0.9489 -2.57%
2008-01-25 0 2.720 2.700 2.720 2.700 2.790 467,000 1,290,750 2.7639 0.964 0.957 0.964 0.957 0.989 1,318,009 0.9793 -0.37%
2008-01-24 0 2.730 2.650 2.750 2.640 2.790 471,000 1,291,050 2.7411 0.967 0.939 0.974 0.935 0.989 1,329,298 0.9712 0.00%
2008-01-23 0 2.730 2.690 2.740 2.700 2.830 392,000 1,080,480 2.7563 0.967 0.953 0.971 0.957 1.003 1,106,337 0.9766 -1.09%
2008-01-22 0 2.760 2.700 2.770 2.730 2.870 299,000 833,820 2.7887 0.978 0.957 0.981 0.967 1.017 843,864 0.9881 -4.17%
2008-01-21 0 2.880 2.860 2.880 2.860 2.920 337,000 980,280 2.9088 1.020 1.013 1.020 1.013 1.035 951,111 1.0307 -1.37%
2008-01-18 0 2.920 2.890 2.930 2.920 2.950 267,000 782,500 2.9307 1.035 1.024 1.038 1.035 1.045 753,551 1.0384 -0.34%
2008-01-17 0 2.930 2.920 2.940 2.930 2.970 279,000 821,960 2.9461 1.038 1.035 1.042 1.038 1.052 787,419 1.0439 -0.34%
2008-01-16 0 2.940 2.910 2.950 2.920 2.980 264,000 783,290 2.9670 1.042 1.031 1.045 1.035 1.056 745,084 1.0513 -0.34%
2008-01-15 0 2.950 2.900 2.950 2.910 2.990 109,000 324,530 2.9773 1.045 1.028 1.045 1.031 1.059 307,629 1.0549 0.34%
2008-01-14 0 2.940 2.930 2.940 2.940 2.960 95,000 280,730 2.9551 1.042 1.038 1.042 1.042 1.049 268,117 1.0470 -1.01%
2008-01-11 0 2.970 2.950 2.980 2.960 2.990 329,000 978,490 2.9741 1.052 1.045 1.056 1.049 1.059 928,533 1.0538 0.68%
2008-01-10 0 2.950 2.930 2.960 2.940 2.970 326,000 963,480 2.9555 1.045 1.038 1.049 1.042 1.052 920,066 1.0472 -0.34%
2008-01-09 0 2.960 2.900 2.970 2.900 2.970 178,000 526,420 2.9574 1.049 1.028 1.052 1.028 1.052 502,367 1.0479 0.00%
2008-01-08 0 2.960 2.940 2.970 2.950 2.990 314,000 932,090 2.9684 1.049 1.042 1.052 1.045 1.059 886,199 1.0518 0.34%
2008-01-07 0 2.950 2.930 3.000 2.940 3.000 355,000 1,054,420 2.9702 1.045 1.038 1.063 1.042 1.063 1,001,913 1.0524 -1.99%
2008-01-04 0 3.010 2.980 3.010 3.000 3.050 330,000 992,900 3.0088 1.067 1.056 1.067 1.063 1.081 931,355 1.0661 0.00%
2008-01-03 0 3.010 2.980 3.060 2.950 3.020 619,000 1,865,570 3.0138 1.067 1.056 1.084 1.045 1.070 1,746,997 1.0679 0.00%
2008-01-02 0 3.010 3.000 3.010 3.000 3.090 613,000 1,859,630 3.0337 1.067 1.063 1.067 1.063 1.095 1,730,063 1.0749 3.44%
2007-12-31 0 2.910 2.890 - 2.790 3.100 1,008,000 2,938,020 2.9147 1.031 1.024 - 0.989 1.098 2,844,867 1.0327 2.11%
2007-12-28 0 2.850 2.800 2.850 2.790 2.900 499,000 1,409,400 2.8244 1.010 0.992 1.010 0.989 1.028 1,408,322 1.0008 0.35%
2007-12-27 0 2.840 2.800 2.870 2.790 2.900 780,000 2,214,870 2.8396 1.006 0.992 1.017 0.989 1.028 2,201,385 1.0061 0.00%
2007-12-24 0 2.840 2.710 2.840 2.630 2.850 550,000 1,541,210 2.8022 1.006 0.960 1.006 0.932 1.010 1,552,259 0.9929 1.79%
2007-12-21 0 2.790 2.680 2.800 2.680 2.980 935,000 2,552,000 2.7294 0.989 0.950 0.992 0.950 1.056 2,638,840 0.9671 1.82%
2007-12-20 0 2.740 2.700 2.740 2.660 2.770 530,000 1,440,220 2.7174 0.971 0.957 0.971 0.942 0.981 1,495,813 0.9628 0.37%
2007-12-19 0 2.730 2.710 2.750 2.650 2.800 702,000 1,911,750 2.7233 0.967 0.960 0.974 0.939 0.992 1,981,247 0.9649 1.49%
2007-12-18 0 2.690 2.600 2.690 2.600 2.700 948,000 2,499,010 2.6361 0.953 0.921 0.953 0.921 0.957 2,675,530 0.9340 1.89%
2007-12-17 0 2.640 2.630 2.640 2.640 2.700 524,000 1,410,080 2.6910 0.935 0.932 0.935 0.935 0.957 1,478,879 0.9535 -1.49%
2007-12-14 0 2.680 2.660 2.690 2.680 2.690 680,000 1,826,480 2.6860 0.950 0.942 0.953 0.950 0.953 1,919,156 0.9517 -0.74%
2007-12-13 0 2.700 2.610 2.740 2.580 2.700 435,000 1,149,350 2.6422 0.957 0.925 0.971 0.914 0.957 1,227,696 0.9362 -0.74%
2007-12-12 0 2.720 2.650 2.730 2.630 2.720 324,000 876,600 2.7056 0.964 0.939 0.967 0.932 0.964 914,422 0.9586 -0.37%
2007-12-11 0 2.730 2.680 2.760 2.680 2.750 752,000 2,055,100 2.7328 0.967 0.950 0.978 0.950 0.974 2,122,361 0.9683 -0.36%
2007-12-10 0 2.740 2.700 2.770 2.700 2.790 681,000 1,883,940 2.7664 0.971 0.957 0.981 0.957 0.989 1,921,979 0.9802 1.48%
2007-12-07 0 2.700 2.670 2.700 2.680 2.710 637,000 1,722,360 2.7039 0.957 0.946 0.957 0.950 0.960 1,797,798 0.9580 0.00%
2007-12-06 0 2.700 2.690 2.700 2.700 2.760 550,000 1,492,940 2.7144 0.957 0.953 0.957 0.957 0.978 1,552,259 0.9618 0.00%
2007-12-05 0 2.700 2.690 2.700 2.690 2.790 569,000 1,545,800 2.7167 0.957 0.953 0.957 0.953 0.989 1,605,882 0.9626 -1.46%
2007-12-04 0 2.740 2.740 2.760 2.690 2.840 755,000 2,091,860 2.7707 0.971 0.971 0.978 0.953 1.006 2,130,828 0.9817 2.24%
2007-12-03 0 2.680 2.640 2.680 2.650 2.690 614,000 1,644,460 2.6783 0.950 0.935 0.950 0.939 0.953 1,732,885 0.9490 -3.60%
2007-11-30 0 2.780 2.700 2.780 2.700 2.850 283,000 780,040 2.7563 0.985 0.957 0.985 0.957 1.010 798,708 0.9766 3.35%
2007-11-29 0 2.690 2.640 2.690 2.650 2.740 410,000 1,111,560 2.7111 0.953 0.935 0.953 0.939 0.971 1,157,138 0.9606 1.51%
2007-11-28 0 2.650 2.630 2.650 2.630 2.710 722,000 1,943,680 2.6921 0.939 0.932 0.939 0.932 0.960 2,037,693 0.9539 -1.49%
2007-11-27 0 2.690 2.670 2.700 2.650 2.840 425,000 1,166,950 2.7458 0.953 0.946 0.957 0.939 1.006 1,199,473 0.9729 -3.93%
2007-11-26 0 2.800 2.650 2.820 2.570 2.850 769,000 2,038,700 2.6511 0.992 0.939 0.999 0.911 1.010 2,170,340 0.9393 13.36%
2007-11-23 0 2.470 2.460 2.480 2.470 2.590 201,000 513,410 2.5543 0.875 0.872 0.879 0.875 0.918 567,280 0.9050 -4.63%
2007-11-22 0 2.590 2.580 2.620 2.590 2.660 855,000 2,246,860 2.6279 0.918 0.914 0.928 0.918 0.942 2,413,057 0.9311 -2.26%
2007-11-21 0 2.650 2.610 2.650 2.600 2.710 837,000 2,239,830 2.6760 0.939 0.925 0.939 0.921 0.960 2,362,256 0.9482 -2.57%
2007-11-20 0 2.720 2.660 2.750 2.630 2.740 631,000 1,696,930 2.6893 0.964 0.942 0.974 0.932 0.971 1,780,864 0.9529 -0.37%
2007-11-19 0 2.730 2.710 2.740 2.730 2.780 1,445,000 3,979,590 2.7540 0.967 0.960 0.971 0.967 0.985 4,078,207 0.9758 -0.73%
2007-11-16 0 2.750 2.740 2.750 2.750 2.800 1,072,000 2,962,280 2.7633 0.974 0.971 0.974 0.974 0.992 3,025,494 0.9791 -0.36%
2007-11-15 0 2.760 2.740 2.760 2.750 2.850 1,074,000 2,988,640 2.7827 0.978 0.971 0.978 0.974 1.010 3,031,138 0.9860 -0.72%
2007-11-14 0 2.780 2.700 2.780 2.700 2.780 888,000 2,440,050 2.7478 0.985 0.957 0.985 0.957 0.985 2,506,192 0.9736 1.09%
2007-11-13 0 2.750 2.680 2.750 2.680 2.770 760,000 2,085,750 2.7444 0.974 0.950 0.974 0.950 0.981 2,144,939 0.9724 0.36%
2007-11-12 0 2.740 2.700 2.750 2.700 2.790 831,000 2,291,360 2.7574 0.971 0.957 0.974 0.957 0.989 2,345,322 0.9770 -2.14%
2007-11-09 0 2.800 2.700 2.800 2.700 2.840 807,000 2,247,440 2.7849 0.992 0.957 0.992 0.957 1.006 2,277,587 0.9868 1.45%
2007-11-08 0 2.760 2.690 2.770 2.670 2.770 814,000 2,231,720 2.7417 0.978 0.953 0.981 0.946 0.981 2,297,343 0.9714 0.00%
2007-11-07 0 2.760 2.740 2.770 2.750 2.810 532,000 1,475,420 2.7733 0.978 0.971 0.981 0.974 0.996 1,501,458 0.9827 -1.08%
2007-11-06 0 2.790 2.730 2.800 2.740 2.850 576,000 1,605,600 2.7875 0.989 0.967 0.992 0.971 1.010 1,625,638 0.9877 1.45%
2007-11-05 0 2.750 2.750 2.840 2.750 2.850 730,000 2,047,940 2.8054 0.974 0.974 1.006 0.974 1.010 2,060,271 0.9940 0.00%
2007-11-02 0 2.750 2.750 2.800 2.720 2.790 624,000 1,718,240 2.7536 0.974 0.974 0.992 0.964 0.989 1,761,108 0.9757 0.00%
2007-11-01 0 2.750 2.750 2.800 2.710 2.790 1,160,000 3,187,580 2.7479 0.974 0.974 0.992 0.960 0.989 3,273,855 0.9736 1.85%
2007-10-31 0 2.700 2.690 2.700 2.700 2.840 805,000 2,243,790 2.7873 0.957 0.953 0.957 0.957 1.006 2,271,942 0.9876 -3.91%
2007-10-30 0 2.810 2.790 2.820 2.640 2.860 708,000 1,983,700 2.8018 0.996 0.989 0.999 0.935 1.013 1,998,180 0.9928 -2.09%
2007-10-29 0 2.870 2.860 2.880 2.840 2.960 1,035,000 3,023,830 2.9216 1.017 1.013 1.020 1.006 1.049 2,921,069 1.0352 -2.71%
2007-10-26 0 2.950 2.900 2.950 2.910 2.960 762,000 2,251,020 2.9541 1.045 1.028 1.045 1.031 1.049 2,150,584 1.0467 0.00%
2007-10-25 0 2.950 2.890 2.950 2.890 2.950 853,000 2,480,960 2.9085 1.045 1.024 1.045 1.024 1.045 2,407,412 1.0306 2.08%
2007-10-24 0 2.890 2.890 2.940 2.890 2.970 1,141,000 3,351,910 2.9377 1.024 1.024 1.042 1.024 1.052 3,220,232 1.0409 -2.03%
2007-10-23 0 2.950 2.920 2.960 2.900 2.970 977,000 2,877,730 2.9455 1.045 1.035 1.049 1.028 1.052 2,757,376 1.0436 -0.34%
2007-10-22 0 2.960 2.940 2.970 2.920 2.990 631,000 1,863,080 2.9526 1.049 1.042 1.052 1.035 1.059 1,780,864 1.0462 -0.34%
2007-10-18 0 2.970 2.930 2.980 2.710 3.000 707,000 2,074,660 2.9345 1.052 1.038 1.056 0.960 1.063 1,995,358 1.0397 2.06%
2007-10-17 0 2.910 2.910 2.950 2.850 2.960 215,000 632,020 2.9396 1.031 1.031 1.045 1.010 1.049 606,792 1.0416 -4.59%
2007-10-16 0 3.050 3.050 3.070 3.050 3.150 683,000 2,116,490 3.0988 1.081 1.081 1.088 1.081 1.116 1,927,623 1.0980 -0.65%
2007-10-15 0 3.070 3.070 3.110 3.030 3.200 1,396,000 4,356,850 3.1210 1.088 1.088 1.102 1.074 1.134 3,939,915 1.1058 2.68%
2007-10-12 0 2.990 2.980 3.000 2.990 3.120 354,000 1,085,890 3.0675 1.059 1.056 1.063 1.059 1.105 999,090 1.0869 -0.66%
2007-10-11 0 3.010 2.960 3.010 2.920 3.170 567,000 1,750,630 3.0875 1.067 1.049 1.067 1.035 1.123 1,600,238 1.0940 -3.83%
2007-10-10 0 3.180 3.120 3.190 3.120 3.220 812,000 2,591,090 3.1910 1.109 1.088 1.113 1.088 1.123 2,328,307 1.1129 0.95%
2007-10-09 0 3.150 3.150 3.170 3.150 3.270 342,000 1,100,660 3.2183 1.099 1.099 1.106 1.099 1.140 980,642 1.1224 -1.25%
2007-10-08 0 3.190 3.180 3.190 3.190 3.280 698,000 2,257,670 3.2345 1.113 1.109 1.113 1.113 1.144 2,001,427 1.1280 -1.24%
2007-10-05 0 3.230 3.210 3.230 3.210 3.240 561,000 1,813,590 3.2328 1.126 1.119 1.126 1.119 1.130 1,608,596 1.1274 0.00%
2007-10-04 0 3.230 3.220 3.230 3.230 3.280 417,000 1,359,660 3.2606 1.126 1.123 1.126 1.126 1.144 1,195,695 1.1371 -0.31%
2007-10-03 0 3.240 3.150 3.240 3.060 3.280 432,000 1,389,300 3.2160 1.130 1.099 1.130 1.067 1.144 1,238,705 1.1216 -0.61%
2007-10-02 0 3.260 3.230 3.280 3.220 3.310 942,000 3,081,180 3.2709 1.137 1.126 1.144 1.123 1.154 2,701,066 1.1407 0.62%
2007-09-28 0 3.240 3.220 3.250 3.230 3.300 531,000 1,724,040 3.2468 1.130 1.123 1.133 1.126 1.151 1,522,575 1.1323 -0.61%
2007-09-27 0 3.260 3.230 3.270 3.230 3.280 405,000 1,321,920 3.2640 1.137 1.126 1.140 1.126 1.144 1,161,286 1.1383 0.00%
2007-09-25 0 3.260 3.300 3.350 3.150 3.300 690,000 2,220,540 3.2182 1.137 1.151 1.168 1.099 1.151 1,978,488 1.1223 0.93%
2007-09-24 0 3.230 3.210 3.240 3.210 3.260 387,000 1,251,930 3.2350 1.126 1.119 1.130 1.119 1.137 1,109,673 1.1282 -0.62%
2007-09-21 0 3.250 3.220 3.250 3.220 3.260 327,000 1,060,470 3.2430 1.133 1.123 1.133 1.123 1.137 937,631 1.1310 -0.31%
2007-09-20 0 3.260 3.250 3.260 3.250 3.280 255,000 830,970 3.2587 1.137 1.133 1.137 1.133 1.144 731,180 1.1365 0.31%
2007-09-19 0 3.250 3.250 3.270 3.250 3.280 543,000 1,773,510 3.2661 1.133 1.133 1.140 1.133 1.144 1,556,984 1.1391 0.00%
2007-09-18 0 3.250 3.230 3.250 3.240 3.260 729,000 2,370,480 3.2517 1.133 1.126 1.133 1.130 1.137 2,090,315 1.1340 0.00%
2007-09-17 0 3.250 3.240 3.250 3.230 3.290 891,000 2,913,600 3.2700 1.133 1.130 1.133 1.126 1.147 2,554,830 1.1404 0.00%
2007-09-14 0 3.250 3.240 3.250 3.240 3.300 525,000 1,711,560 3.2601 1.133 1.130 1.133 1.130 1.151 1,505,371 1.1370 0.31%
2007-09-13 0 3.240 3.180 3.240 3.150 3.240 468,000 1,503,870 3.2134 1.130 1.109 1.130 1.099 1.130 1,341,931 1.1207 0.62%
2007-09-12 0 3.220 3.200 3.240 3.200 3.240 675,000 2,181,210 3.2314 1.123 1.116 1.130 1.116 1.130 1,935,477 1.1270 0.00%
2007-09-11 0 3.220 3.200 3.230 3.200 3.240 612,000 1,977,120 3.2306 1.123 1.116 1.126 1.116 1.130 1,754,832 1.1267 -0.62%
2007-09-10 0 3.240 3.220 3.260 3.230 3.410 468,000 1,522,260 3.2527 1.130 1.123 1.137 1.126 1.189 1,341,931 1.1344 0.93%
2007-09-07 0 3.210 3.200 3.220 3.200 3.230 480,000 1,545,690 3.2202 1.119 1.116 1.123 1.116 1.126 1,376,339 1.1230 -0.62%
2007-09-06 0 3.230 3.200 3.230 3.200 3.230 570,000 1,831,050 3.2124 1.126 1.116 1.126 1.116 1.126 1,634,403 1.1203 0.00%
2007-09-05 0 3.230 3.200 3.240 3.200 3.240 552,000 1,785,000 3.2337 1.126 1.116 1.130 1.116 1.130 1,582,790 1.1278 -0.62%
2007-09-04 0 3.250 3.210 3.260 3.200 3.250 528,000 1,711,080 3.2407 1.133 1.119 1.137 1.116 1.133 1,513,973 1.1302 -0.31%
2007-09-03 0 3.260 3.200 3.260 3.200 3.290 726,000 2,365,950 3.2589 1.137 1.116 1.137 1.116 1.147 2,081,713 1.1365 0.31%
2007-08-31 0 3.250 3.230 3.250 3.190 3.260 753,000 2,443,140 3.2445 1.133 1.126 1.133 1.113 1.137 2,159,132 1.1315 -0.31%
2007-08-30 0 3.260 3.230 3.260 3.200 3.260 378,000 1,222,860 3.2351 1.137 1.126 1.137 1.116 1.137 1,083,867 1.1282 1.87%
2007-08-29 0 3.200 3.180 3.200 3.180 3.240 543,000 1,742,640 3.2093 1.116 1.109 1.116 1.109 1.130 1,556,984 1.1192 -1.23%
2007-08-28 0 3.240 3.210 3.240 3.220 3.270 396,000 1,285,290 3.2457 1.130 1.119 1.130 1.123 1.140 1,135,480 1.1319 0.62%
2007-08-27 0 3.220 3.210 3.230 3.200 3.300 558,000 1,804,410 3.2337 1.123 1.119 1.126 1.116 1.151 1,599,994 1.1278 0.31%
2007-08-24 0 3.210 3.200 3.220 3.210 3.240 543,000 1,748,130 3.2194 1.119 1.116 1.123 1.119 1.130 1,556,984 1.1228 -0.31%
2007-08-23 0 3.220 3.200 3.230 3.200 3.280 684,000 2,206,890 3.2264 1.123 1.116 1.126 1.116 1.144 1,961,283 1.1252 -0.31%
2007-08-22 0 3.230 3.200 3.230 3.200 3.260 654,000 2,117,250 3.2374 1.126 1.116 1.126 1.116 1.137 1,875,262 1.1290 0.31%
2007-08-21 0 3.220 3.170 3.250 3.170 3.300 825,000 2,667,360 3.2332 1.123 1.106 1.133 1.106 1.151 2,365,583 1.1276 0.31%
2007-08-20 0 3.210 3.200 3.220 3.200 3.280 714,000 2,300,940 3.2226 1.119 1.116 1.123 1.116 1.144 2,047,305 1.1239 0.00%
2007-08-17 0 3.210 3.040 3.210 3.010 3.230 645,000 2,007,060 3.1117 1.119 1.060 1.119 1.050 1.126 1,849,456 1.0852 0.00%
2007-08-16 0 3.210 3.150 3.220 3.140 3.240 375,000 1,198,680 3.1965 1.119 1.099 1.123 1.095 1.130 1,075,265 1.1148 -0.62%
2007-08-15 0 3.230 3.220 3.260 3.220 3.270 228,000 740,100 3.2461 1.126 1.123 1.137 1.123 1.140 653,761 1.1321 -0.92%
2007-08-14 0 3.260 3.230 3.260 3.250 3.290 435,000 1,423,110 3.2715 1.137 1.126 1.137 1.133 1.147 1,247,307 1.1409 -0.31%
2007-08-13 0 3.270 3.250 3.280 3.240 3.290 468,000 1,527,090 3.2630 1.140 1.133 1.144 1.130 1.147 1,341,931 1.1380 2.19%
2007-08-10 0 3.200 3.190 3.200 3.150 3.220 177,000 564,120 3.1871 1.116 1.113 1.116 1.099 1.123 507,525 1.1115 -2.44%
2007-08-09 0 3.280 3.240 3.290 3.240 3.300 1,131,000 3,707,010 3.2776 1.144 1.130 1.147 1.130 1.151 3,242,999 1.1431 0.00%
2007-08-08 0 3.280 3.250 3.280 3.060 3.290 1,080,000 3,437,040 3.1824 1.144 1.133 1.144 1.067 1.147 3,096,763 1.1099 5.81%
2007-08-07 0 3.100 3.000 3.100 3.000 3.210 687,000 2,146,440 3.1244 1.081 1.046 1.081 1.046 1.119 1,969,885 1.0896 -2.21%
2007-08-06 0 3.170 3.140 3.170 3.140 3.200 783,000 2,469,990 3.1545 1.106 1.095 1.106 1.095 1.116 2,245,153 1.1001 -2.46%
2007-08-03 0 3.250 3.240 3.270 3.200 3.260 933,000 3,031,950 3.2497 1.133 1.130 1.140 1.116 1.137 2,675,259 1.1333 0.00%
2007-08-02 0 3.250 3.210 3.250 3.200 3.390 819,000 2,655,450 3.2423 1.133 1.119 1.133 1.116 1.182 2,348,379 1.1308 0.62%
2007-08-01 0 3.230 3.210 3.240 3.210 3.330 11,424,000 37,188,510 3.2553 1.126 1.119 1.130 1.119 1.161 32,756,872 1.1353 -0.62%
2007-07-31 0 3.250 3.240 3.250 3.200 3.300 648,000 2,105,880 3.2498 1.133 1.130 1.133 1.116 1.151 1,858,058 1.1334 1.56%
2007-07-30 0 3.200 3.180 3.200 3.190 3.250 741,000 2,380,770 3.2129 1.116 1.109 1.116 1.113 1.133 2,124,724 1.1205 -1.23%
2007-07-27 0 3.240 3.190 3.260 3.150 3.300 1,023,000 3,274,440 3.2008 1.130 1.113 1.137 1.099 1.151 2,933,323 1.1163 -0.31%
2007-07-26 0 3.250 3.190 3.260 3.190 3.300 705,000 2,280,390 3.2346 1.133 1.113 1.137 1.113 1.151 2,021,498 1.1281 1.88%
2007-07-25 0 3.190 3.150 3.190 3.150 3.290 6,192,000 19,057,350 3.0777 1.113 1.099 1.113 1.099 1.147 17,754,775 1.0734 -3.92%
2007-07-24 0 3.320 3.290 3.350 3.180 3.400 675,000 2,224,020 3.2948 1.158 1.147 1.168 1.109 1.186 1,935,477 1.1491 -2.64%
2007-07-23 0 3.410 3.330 3.410 3.380 3.500 558,000 1,912,170 3.4268 1.189 1.161 1.189 1.179 1.221 1,599,994 1.1951 0.89%
2007-07-20 0 3.380 3.290 3.380 3.250 3.400 936,000 3,119,370 3.3327 1.179 1.147 1.179 1.133 1.186 2,683,861 1.1623 4.32%
2007-07-19 0 3.240 3.220 3.250 3.220 3.270 657,000 2,130,360 3.2426 1.130 1.123 1.133 1.123 1.140 1,883,864 1.1308 -0.61%
2007-07-18 0 3.260 3.240 3.260 3.240 3.290 438,000 1,427,430 3.2590 1.137 1.130 1.137 1.130 1.147 1,255,910 1.1366 -0.91%
2007-07-17 0 3.290 3.300 3.350 3.200 3.420 393,000 1,305,090 3.3208 1.147 1.151 1.168 1.116 1.193 1,126,878 1.1581 -2.95%
2007-07-16 0 3.390 3.350 3.390 3.330 3.420 945,000 3,191,520 3.3773 1.182 1.168 1.182 1.161 1.193 2,709,668 1.1778 2.11%
2007-07-13 0 3.320 3.280 3.320 3.280 3.400 1,455,000 4,836,300 3.3239 1.158 1.144 1.158 1.144 1.186 4,172,028 1.1592 2.15%
2007-07-12 0 3.250 3.200 3.250 3.020 3.500 4,503,000 14,632,020 3.2494 1.133 1.116 1.133 1.053 1.221 12,911,782 1.1332 7.97%
2007-07-11 0 3.010 3.030 3.040 2.920 3.030 1,311,000 3,890,580 2.9676 1.050 1.057 1.060 1.018 1.057 3,759,126 1.0350 1.69%
2007-07-10 0 2.960 2.920 2.960 2.900 2.990 1,065,000 3,132,240 2.9411 1.032 1.018 1.032 1.011 1.043 3,053,753 1.0257 0.34%
2007-07-09 0 2.950 2.930 2.950 2.900 2.970 1,254,000 3,685,620 2.9391 1.029 1.022 1.029 1.011 1.036 3,595,686 1.0250 0.34%
2007-07-06 0 2.940 2.910 2.940 2.910 2.940 759,000 2,220,360 2.9254 1.025 1.015 1.025 1.015 1.025 2,176,336 1.0202 0.68%
2007-07-05 0 2.920 2.920 2.940 2.900 2.940 600,000 1,753,110 2.9219 1.018 1.018 1.025 1.011 1.025 1,720,424 1.0190 0.34%
2007-07-04 0 2.910 2.870 2.910 2.880 2.930 687,000 1,995,990 2.9054 1.015 1.001 1.015 1.004 1.022 1,969,885 1.0133 -0.68%
2007-07-03 0 2.930 2.910 2.940 2.890 2.940 444,000 1,292,940 2.9120 1.022 1.015 1.025 1.008 1.025 1,273,114 1.0156 0.34%
2007-06-29 0 2.920 2.910 2.920 2.900 2.950 705,000 2,065,050 2.9291 1.018 1.015 1.018 1.011 1.029 2,021,498 1.0215 -0.68%
2007-06-28 0 2.940 2.910 2.950 2.910 2.960 684,000 2,011,620 2.9410 1.025 1.015 1.029 1.015 1.032 1,961,283 1.0257 -0.34%
2007-06-27 0 2.950 2.920 2.950 2.940 2.960 420,000 1,236,360 2.9437 1.029 1.018 1.029 1.025 1.032 1,204,297 1.0266 -0.34%
2007-06-26 0 2.960 2.910 2.980 2.940 2.970 570,000 1,682,940 2.9525 1.032 1.015 1.039 1.025 1.036 1,634,403 1.0297 0.34%
2007-06-25 0 2.950 2.900 2.950 2.900 3.000 687,000 2,012,940 2.9300 1.029 1.011 1.029 1.011 1.046 1,969,885 1.0219 0.00%
2007-06-22 0 2.950 2.910 2.960 2.930 2.970 162,000 477,720 2.9489 1.029 1.015 1.032 1.022 1.036 464,514 1.0284 -0.67%
2007-06-21 0 2.970 2.930 2.970 2.870 2.970 957,000 2,800,260 2.9261 1.036 1.022 1.036 1.001 1.036 2,744,076 1.0205 0.68%
2007-06-20 0 2.950 2.940 2.950 2.950 2.990 597,000 1,772,370 2.9688 1.029 1.025 1.029 1.029 1.043 1,711,822 1.0354 0.00%
2007-06-18 0 2.950 2.910 2.950 2.920 2.960 525,000 1,545,450 2.9437 1.029 1.015 1.029 1.018 1.032 1,505,371 1.0266 0.00%
2007-06-15 0 2.950 2.940 2.960 2.940 2.970 588,000 1,737,180 2.9544 1.029 1.025 1.032 1.025 1.036 1,686,015 1.0303 -0.67%
2007-06-14 0 2.970 2.950 2.980 2.940 2.980 633,000 1,880,820 2.9713 1.036 1.029 1.039 1.025 1.039 1,815,047 1.0362 0.34%
2007-06-13 0 2.960 2.940 2.970 2.950 2.970 390,000 1,156,320 2.9649 1.032 1.025 1.036 1.029 1.036 1,118,276 1.0340 -0.34%
2007-06-12 0 2.970 2.950 2.980 2.950 2.980 474,000 1,407,570 2.9696 1.036 1.029 1.039 1.029 1.039 1,359,135 1.0356 -0.34%
2007-06-11 0 2.980 2.970 2.990 2.970 3.000 423,000 1,262,070 2.9836 1.039 1.036 1.043 1.036 1.046 1,212,899 1.0405 1.02%
2007-06-08 0 2.950 2.950 2.980 2.950 2.990 414,000 1,233,360 2.9791 1.029 1.029 1.039 1.029 1.043 1,187,093 1.0390 -1.01%
2007-06-07 0 2.980 2.950 2.990 2.950 2.990 408,000 1,215,600 2.9794 1.039 1.029 1.043 1.029 1.043 1,169,888 1.0391 -0.67%
2007-06-06 0 3.000 2.980 3.000 2.990 3.000 291,000 870,120 2.9901 1.046 1.039 1.046 1.043 1.046 834,406 1.0428 0.33%
2007-06-05 0 2.990 2.980 3.000 2.970 2.990 291,000 867,570 2.9813 1.043 1.039 1.046 1.036 1.043 834,406 1.0397 0.67%
2007-06-04 0 2.970 2.950 2.980 2.930 2.990 411,000 1,222,890 2.9754 1.036 1.029 1.039 1.022 1.043 1,178,490 1.0377 0.00%
2007-06-01 0 2.970 2.960 2.970 2.940 2.970 258,000 763,920 2.9609 1.036 1.032 1.036 1.025 1.036 739,782 1.0326 0.34%
2007-05-31 0 2.960 2.930 2.970 2.930 2.970 561,000 1,654,590 2.9494 1.032 1.022 1.036 1.022 1.036 1,608,596 1.0286 0.34%
2007-05-30 0 2.950 2.930 2.950 2.930 2.980 822,000 2,426,100 2.9515 1.029 1.022 1.029 1.022 1.039 2,356,981 1.0293 -0.67%
2007-05-29 0 2.970 2.950 2.980 2.950 2.990 582,000 1,731,150 2.9745 1.036 1.029 1.039 1.029 1.043 1,668,811 1.0374 -1.00%
2007-05-28 0 3.000 2.970 3.000 2.970 3.040 831,000 2,488,890 2.9951 1.046 1.036 1.046 1.036 1.060 2,382,787 1.0445 -0.33%
2007-05-25 0 3.010 3.000 3.040 3.010 3.040 408,000 1,234,950 3.0268 1.050 1.046 1.060 1.050 1.060 1,169,888 1.0556 -0.99%
2007-05-23 0 3.040 3.020 3.040 3.020 3.070 606,000 1,840,140 3.0365 1.060 1.053 1.060 1.053 1.071 1,737,628 1.0590 0.33%
2007-05-22 0 3.030 3.030 3.040 3.030 3.070 453,000 1,382,040 3.0509 1.057 1.057 1.060 1.057 1.071 1,298,920 1.0640 -0.66%
2007-05-21 0 3.050 3.050 3.080 3.010 3.090 786,000 2,403,390 3.0577 1.064 1.064 1.074 1.050 1.078 2,253,755 1.0664 -0.33%
2007-05-18 0 3.060 3.060 3.110 3.000 3.150 819,000 2,538,150 3.0991 1.067 1.067 1.085 1.046 1.099 2,348,379 1.0808 2.00%
2007-05-17 0 3.000 2.970 3.030 2.950 3.000 420,000 1,246,170 2.9671 1.046 1.036 1.057 1.029 1.046 1,204,297 1.0348 0.67%
2007-05-16 0 2.980 2.980 2.990 2.950 2.990 279,000 831,600 2.9806 1.039 1.039 1.043 1.029 1.043 799,997 1.0395 1.64%
2007-05-15 0 2.970 2.950 2.980 2.950 3.010 456,000 1,361,700 2.9862 1.023 1.016 1.026 1.016 1.036 1,324,468 1.0281 -1.33%
2007-05-14 0 3.010 3.000 3.010 2.980 3.020 747,000 2,242,620 3.0022 1.036 1.033 1.036 1.026 1.040 2,169,688 1.0336 0.33%
2007-05-11 0 3.000 2.970 3.000 2.970 3.040 449,000 1,352,480 3.0122 1.033 1.023 1.033 1.023 1.047 1,304,137 1.0371 -0.33%
2007-05-10 0 3.010 2.990 3.010 2.950 3.010 375,000 1,115,190 2.9738 1.036 1.029 1.036 1.016 1.036 1,089,201 1.0239 0.33%
2007-05-09 0 3.000 2.970 3.010 2.980 3.050 726,000 2,189,070 3.0152 1.033 1.023 1.036 1.026 1.050 2,108,693 1.0381 -0.66%
2007-05-08 0 3.020 3.070 3.080 3.020 3.130 453,000 1,404,630 3.1007 1.040 1.057 1.060 1.040 1.078 1,315,755 1.0675 -3.51%
2007-05-07 0 3.130 3.120 3.140 3.120 3.150 327,000 1,024,560 3.1332 1.078 1.074 1.081 1.074 1.085 949,783 1.0787 0.00%
2007-05-04 0 3.130 3.090 3.130 3.090 3.180 525,000 1,637,610 3.1193 1.078 1.064 1.078 1.064 1.095 1,524,881 1.0739 -1.57%
2007-05-03 0 3.180 3.150 3.190 3.140 3.180 357,000 1,127,760 3.1590 1.095 1.085 1.098 1.081 1.095 1,036,919 1.0876 0.63%
2007-05-02 0 3.160 3.140 3.160 3.150 3.170 297,000 937,110 3.1553 1.088 1.081 1.088 1.085 1.091 862,647 1.0863 0.00%
2007-04-30 0 3.160 3.140 3.160 3.130 3.170 657,000 2,069,880 3.1505 1.088 1.081 1.088 1.078 1.091 1,908,280 1.0847 -0.32%
2007-04-27 0 3.170 3.130 3.170 3.120 3.200 792,000 2,500,950 3.1578 1.091 1.078 1.091 1.074 1.102 2,300,392 1.0872 -0.94%
2007-04-26 0 3.200 3.180 3.200 3.140 3.270 1,035,000 3,315,720 3.2036 1.102 1.095 1.102 1.081 1.126 3,006,194 1.1030 1.59%
2007-04-25 0 3.150 3.140 3.190 3.060 3.190 1,062,000 3,326,880 3.1327 1.085 1.081 1.098 1.054 1.098 3,084,617 1.0785 2.61%
2007-04-24 0 3.070 3.040 3.070 3.010 3.070 573,000 1,738,680 3.0343 1.057 1.047 1.057 1.036 1.057 1,664,299 1.0447 0.66%
2007-04-23 0 3.050 3.030 3.070 3.000 3.050 234,000 704,910 3.0124 1.050 1.043 1.057 1.033 1.050 679,661 1.0371 2.01%
2007-04-20 0 2.990 2.980 3.000 2.990 3.000 186,000 556,800 2.9935 1.029 1.026 1.033 1.029 1.033 540,244 1.0306 0.00%
2007-04-19 0 2.990 2.970 2.990 2.970 3.030 279,000 835,110 2.9932 1.029 1.023 1.029 1.023 1.043 810,365 1.0305 -0.33%
2007-04-18 0 3.000 3.000 3.010 3.000 3.030 768,000 2,319,360 3.0200 1.033 1.033 1.036 1.033 1.043 2,230,683 1.0398 -0.99%
2007-04-17 0 3.030 3.010 3.030 3.010 3.050 198,000 598,500 3.0227 1.043 1.036 1.043 1.036 1.050 575,098 1.0407 -0.66%
2007-04-16 0 3.050 3.020 3.050 3.000 3.080 357,000 1,089,300 3.0513 1.050 1.040 1.050 1.033 1.060 1,036,919 1.0505 2.01%
2007-04-13 0 2.990 2.970 3.000 2.960 3.070 270,000 812,460 3.0091 1.029 1.023 1.033 1.019 1.057 784,225 1.0360 -2.92%
2007-04-12 0 3.080 3.060 3.080 3.060 3.080 213,000 655,890 3.0793 1.060 1.054 1.060 1.054 1.060 618,666 1.0602 -0.32%
2007-04-11 0 3.090 3.090 3.100 3.070 3.110 183,000 567,930 3.1034 1.064 1.064 1.067 1.057 1.071 531,530 1.0685 0.00%
2007-04-10 0 3.090 3.080 3.090 2.960 3.160 552,000 1,687,950 3.0579 1.064 1.060 1.064 1.019 1.088 1,603,304 1.0528 4.39%
2007-04-04 0 2.960 2.940 2.960 2.910 2.970 435,000 1,276,950 2.9355 1.019 1.012 1.019 1.002 1.023 1,263,473 1.0107 1.72%
2007-04-03 0 2.910 2.890 2.910 2.900 2.940 216,000 628,770 2.9110 1.002 0.995 1.002 0.998 1.012 627,380 1.0022 -0.68%
2007-04-02 0 2.930 2.920 2.960 2.930 3.000 381,000 1,123,650 2.9492 1.009 1.005 1.019 1.009 1.033 1,106,628 1.0154 -1.68%
2007-03-30 0 2.980 2.940 2.980 2.900 2.980 546,000 1,607,640 2.9444 1.026 1.012 1.026 0.998 1.026 1,585,876 1.0137 1.36%
2007-03-29 0 2.940 2.920 2.950 2.860 2.950 759,000 2,203,830 2.9036 1.012 1.005 1.016 0.985 1.016 2,204,543 0.9997 1.73%
2007-03-28 0 2.890 2.880 2.900 2.860 2.900 213,000 613,470 2.8801 0.995 0.992 0.998 0.985 0.998 618,666 0.9916 -0.34%
2007-03-27 0 2.900 2.890 2.910 2.880 2.920 297,000 862,770 2.9049 0.998 0.995 1.002 0.992 1.005 862,647 1.0001 -1.02%
2007-03-26 0 2.930 2.890 2.930 2.900 3.010 564,000 1,660,080 2.9434 1.009 0.995 1.009 0.998 1.036 1,638,158 1.0134 -2.98%
2007-03-23 0 3.020 3.020 3.050 3.010 3.090 507,000 1,543,890 3.0451 1.040 1.040 1.050 1.036 1.064 1,472,600 1.0484 -2.89%
2007-03-22 0 3.110 3.090 3.120 3.090 3.190 348,000 1,088,670 3.1284 1.071 1.064 1.074 1.064 1.098 1,010,778 1.0771 0.65%
2007-03-21 0 3.090 3.070 3.090 3.040 3.090 288,000 883,140 3.0665 1.064 1.057 1.064 1.047 1.064 836,506 1.0557 3.69%
2007-03-20 0 2.980 2.980 3.000 2.940 3.100 468,000 1,397,700 2.9865 1.026 1.026 1.033 1.012 1.067 1,359,323 1.0282 2.05%
2007-03-19 0 2.920 2.920 2.950 2.900 2.950 456,000 1,328,670 2.9138 1.005 1.005 1.016 0.998 1.016 1,324,468 1.0032 0.69%
2007-03-16 0 2.900 2.900 2.940 2.840 2.980 825,000 2,385,300 2.8913 0.998 0.998 1.012 0.978 1.026 2,396,242 0.9954 -2.68%
2007-03-15 0 2.980 2.960 2.990 2.900 3.000 366,000 1,078,380 2.9464 1.026 1.019 1.029 0.998 1.033 1,063,060 1.0144 1.71%
2007-03-14 0 2.930 2.890 2.950 2.850 2.940 357,000 1,042,290 2.9196 1.009 0.995 1.016 0.981 1.012 1,036,919 1.0052 -0.68%
2007-03-13 0 2.950 2.900 2.950 2.880 3.150 1,125,000 3,358,920 2.9857 1.016 0.998 1.016 0.992 1.085 3,267,603 1.0279 -6.35%
2007-03-12 0 3.150 3.150 3.200 3.140 3.330 1,125,000 3,652,740 3.2469 1.085 1.085 1.102 1.081 1.146 3,267,603 1.1179 -0.63%
2007-03-09 0 3.170 3.150 3.200 3.050 3.170 7,026,000 19,379,850 2.7583 1.091 1.085 1.102 1.050 1.091 20,407,268 0.9497 2.92%
2007-03-08 0 3.080 3.080 3.100 2.930 3.100 621,000 1,851,510 2.9815 1.060 1.060 1.067 1.009 1.067 1,803,717 1.0265 6.21%
2007-03-07 0 2.900 2.900 2.950 2.740 3.100 762,000 2,256,540 2.9613 0.998 0.998 1.016 0.943 1.067 2,213,256 1.0196 4.69%
2007-03-06 0 2.770 2.750 2.770 2.460 2.800 1,080,000 2,908,950 2.6935 0.954 0.947 0.954 0.847 0.964 3,136,899 0.9273 13.99%
2007-03-05 0 2.430 2.430 2.450 2.400 2.450 546,000 1,326,600 2.4297 0.837 0.837 0.844 0.826 0.844 1,585,876 0.8365 -1.22%
2007-03-02 0 2.460 2.430 2.470 2.390 2.550 1,512,000 3,692,520 2.4421 0.847 0.837 0.850 0.823 0.878 4,391,658 0.8408 -3.53%
2007-03-01 0 2.550 2.510 2.550 2.520 2.560 846,000 2,147,040 2.5379 0.878 0.864 0.878 0.868 0.881 2,457,237 0.8738 2.00%
2007-02-28 0 2.500 2.480 2.500 2.190 2.520 1,065,000 2,453,610 2.3039 0.861 0.854 0.861 0.754 0.868 3,093,331 0.7932 6.38%
2007-02-27 0 2.350 2.260 2.390 2.230 2.400 570,000 1,315,350 2.3076 0.809 0.778 0.823 0.768 0.826 1,655,585 0.7945 8.29%
2007-02-26 0 2.170 2.160 2.180 2.130 2.170 303,000 653,130 2.1555 0.747 0.744 0.751 0.733 0.747 880,074 0.7421 1.40%
2007-02-23 0 2.140 2.120 2.150 2.120 2.140 228,000 485,850 2.1309 0.737 0.730 0.740 0.730 0.737 662,234 0.7337 0.47%
2007-02-22 0 2.130 2.120 2.140 2.120 2.140 219,000 467,040 2.1326 0.733 0.730 0.737 0.730 0.737 636,093 0.7342 0.00%
2007-02-21 0 2.130 2.110 2.130 2.100 2.280 669,000 1,412,100 2.1108 0.733 0.726 0.733 0.723 0.785 1,943,134 0.7267 1.43%
2007-02-16 0 2.100 2.100 2.110 2.050 2.110 624,000 1,294,680 2.0748 0.723 0.723 0.726 0.706 0.726 1,812,430 0.7143 2.94%
2007-02-15 0 2.040 2.020 2.050 2.030 2.040 480,000 976,260 2.0339 0.702 0.695 0.706 0.699 0.702 1,394,177 0.7002 0.49%
2007-02-14 0 2.030 2.020 2.040 2.000 2.040 489,000 992,250 2.0291 0.699 0.695 0.702 0.689 0.702 1,420,318 0.6986 0.00%
2007-02-13 0 2.030 2.030 2.040 2.020 2.060 477,000 974,130 2.0422 0.699 0.699 0.702 0.695 0.709 1,385,464 0.7031 -0.98%
2007-02-12 0 2.050 2.050 2.070 2.040 2.080 377,000 777,600 2.0626 0.706 0.706 0.713 0.702 0.716 1,095,010 0.7101 -0.97%
2007-02-09 0 2.070 2.050 2.070 2.060 2.070 303,000 625,380 2.0640 0.713 0.706 0.713 0.709 0.713 880,074 0.7106 0.00%
2007-02-08 0 2.070 2.050 2.080 2.040 2.080 294,000 606,750 2.0638 0.713 0.706 0.716 0.702 0.716 853,933 0.7105 0.00%
2007-02-07 0 2.070 2.050 2.080 2.040 2.080 393,000 812,010 2.0662 0.713 0.706 0.716 0.702 0.716 1,141,483 0.7114 1.47%
2007-02-06 0 2.040 2.040 2.080 2.040 2.070 372,000 765,660 2.0582 0.702 0.702 0.716 0.702 0.713 1,080,487 0.7086 -1.45%
2007-02-05 0 2.070 2.060 2.090 2.060 2.080 303,000 627,150 2.0698 0.713 0.709 0.720 0.709 0.716 880,074 0.7126 -0.48%
2007-02-02 0 2.080 2.050 2.080 1.990 2.110 975,000 1,994,970 2.0461 0.716 0.706 0.716 0.685 0.726 2,831,922 0.7045 0.00%
2007-02-01 0 2.080 2.030 2.080 1.890 2.080 1,014,000 2,053,110 2.0248 0.716 0.699 0.716 0.651 0.716 2,945,199 0.6971 12.43%
2007-01-31 0 1.850 1.820 1.870 1.780 1.850 813,000 1,471,260 1.8097 0.637 0.627 0.644 0.613 0.637 2,361,388 0.6230 2.78%
2007-01-30 0 1.800 1.780 1.810 1.690 1.810 1,068,000 1,877,100 1.7576 0.620 0.613 0.623 0.582 0.623 3,102,044 0.6051 6.51%
2007-01-29 0 1.690 1.680 1.700 1.680 1.700 345,000 582,840 1.6894 0.582 0.578 0.585 0.578 0.585 1,002,065 0.5816 0.60%
2007-01-26 0 1.680 1.680 1.690 1.680 1.710 384,000 647,340 1.6858 0.578 0.578 0.582 0.578 0.589 1,115,342 0.5804 0.00%
2007-01-25 0 1.680 1.660 1.700 1.680 1.700 315,000 532,050 1.6890 0.578 0.572 0.585 0.578 0.585 914,929 0.5815 0.00%
2007-01-24 0 1.680 1.660 1.700 1.670 1.680 312,000 522,930 1.6761 0.578 0.572 0.585 0.575 0.578 906,215 0.5770 -0.59%
2007-01-23 0 1.690 1.680 1.700 1.680 1.700 399,000 674,490 1.6905 0.582 0.578 0.585 0.578 0.585 1,158,910 0.5820 0.00%
2007-01-22 0 1.690 1.670 1.700 1.630 1.700 393,000 654,090 1.6644 0.582 0.575 0.585 0.561 0.585 1,141,483 0.5730 2.42%
2007-01-19 0 1.650 1.630 1.650 1.630 1.660 534,000 879,060 1.6462 0.568 0.561 0.568 0.561 0.572 1,551,022 0.5668 0.61%
2007-01-18 0 1.640 1.620 1.650 1.620 1.680 339,000 556,590 1.6419 0.565 0.558 0.568 0.558 0.578 984,638 0.5653 -1.80%
2007-01-17 0 1.670 1.650 1.670 1.640 1.670 291,000 481,110 1.6533 0.575 0.568 0.575 0.565 0.575 845,220 0.5692 -0.60%
2007-01-16 0 1.680 1.670 1.680 1.670 1.700 402,000 675,270 1.6798 0.578 0.575 0.578 0.575 0.585 1,167,623 0.5783 0.00%
2007-01-15 0 1.680 1.660 1.700 1.670 1.700 840,000 1,412,610 1.6817 0.578 0.572 0.585 0.575 0.585 2,439,810 0.5790 -0.59%
2007-01-12 0 1.690 1.670 1.700 1.670 1.700 354,000 597,030 1.6865 0.582 0.575 0.585 0.575 0.585 1,028,206 0.5807 0.00%
2007-01-11 0 1.690 1.650 1.690 1.660 1.690 369,000 619,380 1.6785 0.582 0.568 0.582 0.572 0.582 1,071,774 0.5779 1.81%
2007-01-10 0 1.660 1.660 1.670 1.660 1.740 909,000 1,528,680 1.6817 0.572 0.572 0.575 0.572 0.599 2,640,223 0.5790 -2.35%
2007-01-09 0 1.700 1.690 1.720 1.650 1.730 705,000 1,194,150 1.6938 0.585 0.582 0.592 0.568 0.596 2,047,698 0.5832 4.29%
2007-01-08 0 1.630 1.630 1.650 1.560 1.650 1,161,000 1,873,890 1.6140 0.561 0.561 0.568 0.537 0.568 3,372,166 0.5557 4.49%
2007-01-05 0 1.560 1.550 1.580 1.530 1.590 585,000 903,900 1.5451 0.537 0.534 0.544 0.527 0.547 1,699,153 0.5320 0.65%
2007-01-04 0 1.550 1.550 1.570 1.470 1.550 765,000 1,150,890 1.5044 0.534 0.534 0.541 0.506 0.534 2,221,970 0.5180 5.44%
2007-01-03 0 1.470 1.450 1.470 1.430 1.470 558,000 808,560 1.4490 0.506 0.499 0.506 0.492 0.506 1,620,731 0.4989 0.00%
2007-01-02 0 1.470 1.460 1.470 1.450 1.490 510,000 747,990 1.4666 0.506 0.503 0.506 0.499 0.513 1,481,313 0.5050 1.38%
2006-12-29 0 1.450 1.450 1.480 1.350 1.450 564,000 784,680 1.3913 0.499 0.499 0.510 0.465 0.499 1,638,158 0.4790 5.07%
2006-12-28 0 1.380 1.390 1.400 1.310 1.390 468,000 624,900 1.3353 0.475 0.479 0.482 0.451 0.479 1,359,323 0.4597 3.76%
2006-12-27 0 1.330 1.310 1.340 1.310 1.330 375,000 496,890 1.3250 0.458 0.451 0.461 0.451 0.458 1,089,201 0.4562 0.76%
2006-12-22 0 1.320 1.300 1.320 1.300 1.330 390,000 513,960 1.3178 0.454 0.448 0.454 0.448 0.458 1,132,769 0.4537 1.54%
2006-12-21 0 1.300 1.300 1.310 1.300 1.330 345,000 453,240 1.3137 0.448 0.448 0.451 0.448 0.458 1,002,065 0.4523 -2.26%
2006-12-20 0 1.330 1.320 1.340 1.310 1.350 393,000 522,180 1.3287 0.458 0.454 0.461 0.451 0.465 1,141,483 0.4575 -0.75%
2006-12-19 0 1.340 1.330 1.340 1.330 1.350 330,000 442,260 1.3402 0.461 0.458 0.461 0.458 0.465 958,497 0.4614 0.00%
2006-12-18 0 1.340 1.310 1.340 1.290 1.340 345,000 454,260 1.3167 0.461 0.451 0.461 0.444 0.461 1,002,065 0.4533 3.08%
2006-12-15 0 1.300 1.290 1.300 1.290 1.310 360,000 468,720 1.3020 0.448 0.444 0.448 0.444 0.451 1,045,633 0.4483 -0.76%
2006-12-14 0 1.310 1.300 1.310 1.310 1.330 396,000 521,190 1.3161 0.451 0.448 0.451 0.451 0.458 1,150,196 0.4531 -1.50%
2006-12-13 0 1.330 1.320 1.340 1.310 1.340 327,000 433,770 1.3265 0.458 0.454 0.461 0.451 0.461 949,783 0.4567 0.76%
2006-12-12 0 1.320 1.310 1.320 1.310 1.330 363,000 479,460 1.3208 0.454 0.451 0.454 0.451 0.458 1,054,346 0.4547 -0.75%
2006-12-11 0 1.330 1.310 1.330 1.310 1.330 402,000 533,160 1.3263 0.458 0.451 0.458 0.451 0.458 1,167,623 0.4566 1.53%
2006-12-08 0 1.310 1.310 1.320 1.310 1.320 369,000 484,890 1.3141 0.451 0.451 0.454 0.451 0.454 1,071,774 0.4524 -0.76%
2006-12-07 0 1.320 1.320 1.330 1.320 1.340 345,000 459,210 1.3310 0.454 0.454 0.458 0.454 0.461 1,002,065 0.4583 -1.49%
2006-12-06 0 1.340 1.330 1.340 1.320 1.340 372,000 494,040 1.3281 0.461 0.458 0.461 0.454 0.461 1,080,487 0.4572 1.52%
2006-12-05 0 1.320 1.300 1.320 1.280 1.320 474,000 615,090 1.2977 0.454 0.448 0.454 0.441 0.454 1,376,750 0.4468 2.33%
2006-12-04 0 1.290 1.290 1.300 1.280 1.300 282,000 362,850 1.2867 0.444 0.444 0.448 0.441 0.448 819,079 0.4430 0.00%
2006-12-01 0 1.290 1.270 1.290 1.270 1.310 528,000 678,390 1.2848 0.444 0.437 0.444 0.437 0.451 1,533,595 0.4424 0.78%
2006-11-30 0 1.280 1.260 1.280 1.210 1.280 564,000 703,440 1.2472 0.441 0.434 0.441 0.417 0.441 1,638,158 0.4294 6.67%
2006-11-29 0 1.200 1.200 1.210 1.150 1.200 372,000 434,730 1.1686 0.413 0.413 0.417 0.396 0.413 1,080,487 0.4023 4.35%
2006-11-28 0 1.150 1.150 1.170 1.150 1.190 354,000 413,640 1.1685 0.396 0.396 0.403 0.396 0.410 1,028,206 0.4023 -4.17%
2006-11-27 0 1.200 1.150 1.200 1.150 1.200 486,000 568,500 1.1698 0.413 0.396 0.413 0.396 0.413 1,411,604 0.4027 2.56%
2006-11-24 0 1.170 1.160 1.200 1.150 1.170 411,000 478,440 1.1641 0.403 0.399 0.413 0.396 0.403 1,193,764 0.4008 0.00%
2006-11-23 0 1.170 1.160 1.170 1.150 1.170 375,000 433,830 1.1569 0.403 0.399 0.403 0.396 0.403 1,089,201 0.3983 1.74%
2006-11-22 0 1.150 1.140 1.170 1.140 1.170 576,000 666,390 1.1569 0.396 0.392 0.403 0.392 0.403 1,673,013 0.3983 0.00%
2006-11-21 0 1.150 1.140 1.150 1.140 1.150 108,000 123,270 1.1414 0.396 0.392 0.396 0.392 0.396 313,690 0.3930 0.00%
2006-11-20 0 1.150 1.140 1.150 1.130 1.150 93,000 106,890 1.1494 0.396 0.392 0.396 0.389 0.396 270,122 0.3957 1.77%
2006-11-17 0 1.130 1.130 1.150 1.130 1.160 558,000 644,160 1.1544 0.389 0.389 0.396 0.389 0.399 1,620,731 0.3975 -2.59%
2006-11-16 0 1.160 1.150 1.170 1.160 1.200 390,000 453,600 1.1631 0.399 0.396 0.403 0.399 0.413 1,132,769 0.4004 0.87%
2006-11-15 0 1.150 1.150 1.160 1.150 1.150 228,000 262,200 1.1500 0.396 0.396 0.399 0.396 0.396 662,234 0.3959 0.00%
2006-11-14 0 1.150 1.150 1.160 1.140 1.160 1,971,000 2,276,670 1.1551 0.396 0.396 0.399 0.392 0.399 5,724,840 0.3977 0.00%
2006-11-13 0 1.150 1.130 1.150 1.130 1.150 351,000 402,390 1.1464 0.396 0.389 0.396 0.389 0.396 1,019,492 0.3947 -0.86%
2006-11-10 0 1.160 1.150 1.170 1.160 1.180 456,000 534,630 1.1724 0.399 0.396 0.403 0.399 0.406 1,324,468 0.4037 -1.69%
2006-11-09 0 1.180 1.170 1.190 1.170 1.190 462,000 547,770 1.1856 0.406 0.403 0.410 0.403 0.410 1,341,895 0.4082 -0.84%
2006-11-08 0 1.190 1.170 1.200 1.180 1.190 345,000 407,610 1.1815 0.410 0.403 0.413 0.406 0.410 1,002,065 0.4068 0.85%
2006-11-07 0 1.180 1.170 1.190 1.170 1.210 525,000 624,570 1.1897 0.406 0.403 0.410 0.403 0.417 1,524,881 0.4096 -0.84%
2006-11-06 0 1.190 1.170 1.190 1.190 1.240 369,000 441,480 1.1964 0.410 0.403 0.410 0.410 0.427 1,071,774 0.4119 0.00%
2006-11-03 0 1.190 1.170 1.190 1.180 1.250 531,000 634,440 1.1948 0.410 0.403 0.410 0.406 0.430 1,542,308 0.4114 -0.83%
2006-11-02 0 1.200 1.170 1.200 1.160 1.220 414,000 490,890 1.1857 0.413 0.403 0.413 0.399 0.420 1,202,478 0.4082 -0.83%
2006-11-01 0 1.210 1.200 1.220 1.200 1.250 675,000 819,120 1.2135 0.417 0.413 0.420 0.413 0.430 1,960,562 0.4178 -3.20%
2006-10-31 0 1.250 1.250 1.320 1.130 1.250 1,272,000 1,486,350 1.1685 0.430 0.430 0.454 0.389 0.430 3,694,569 0.4023 10.62%
2006-10-27 0 1.130 1.100 1.130 1.100 1.130 372,000 416,040 1.1184 0.389 0.379 0.389 0.379 0.389 1,080,487 0.3850 0.89%
2006-10-26 0 1.120 1.100 1.120 1.100 1.130 468,000 524,310 1.1203 0.386 0.379 0.386 0.379 0.389 1,359,323 0.3857 0.90%
2006-10-25 0 1.110 1.110 1.130 1.110 1.150 534,000 600,090 1.1238 0.382 0.382 0.389 0.382 0.396 1,551,022 0.3869 -2.63%
2006-10-24 0 1.140 1.130 1.140 1.120 1.140 483,000 548,610 1.1358 0.392 0.389 0.392 0.386 0.392 1,402,891 0.3911 0.00%
2006-10-23 0 1.140 1.140 1.160 1.140 1.160 489,000 564,990 1.1554 0.392 0.392 0.399 0.392 0.399 1,420,318 0.3978 -0.87%
2006-10-20 0 1.150 1.120 1.150 1.110 1.150 312,000 356,430 1.1424 0.396 0.386 0.396 0.382 0.396 906,215 0.3933 2.68%
2006-10-19 0 1.120 1.110 1.130 1.110 1.150 792,000 895,470 1.1306 0.386 0.382 0.389 0.382 0.396 2,300,392 0.3893 -1.75%
2006-10-18 0 1.140 1.140 1.160 1.140 1.160 360,000 414,900 1.1525 0.392 0.392 0.399 0.392 0.399 1,045,633 0.3968 -0.87%
2006-10-17 0 1.150 1.140 1.150 1.150 1.170 357,000 415,230 1.1631 0.396 0.392 0.396 0.396 0.403 1,036,919 0.4004 -0.86%
2006-10-16 0 1.160 1.140 1.170 1.160 1.160 357,000 414,120 1.1600 0.399 0.392 0.403 0.399 0.399 1,036,919 0.3994 0.00%
2006-10-13 0 1.160 1.140 1.170 1.130 1.160 372,000 425,400 1.1435 0.399 0.392 0.403 0.389 0.399 1,080,487 0.3937 1.05%
2006-10-12 0 1.180 1.170 1.180 1.160 1.190 837,000 977,610 1.1680 0.395 0.392 0.395 0.389 0.399 2,498,862 0.3912 0.00%
2006-10-11 0 1.180 1.170 1.180 1.170 1.180 552,000 649,260 1.1762 0.395 0.392 0.395 0.392 0.395 1,647,995 0.3940 -0.84%
2006-10-10 0 1.190 1.180 1.200 1.180 1.190 444,000 528,060 1.1893 0.399 0.395 0.402 0.395 0.399 1,325,561 0.3984 0.85%
2006-10-09 0 1.180 1.170 1.190 1.180 1.210 618,000 736,590 1.1919 0.395 0.392 0.399 0.395 0.405 1,845,038 0.3992 -0.84%
2006-10-06 0 1.190 1.220 1.230 1.190 1.220 453,000 546,750 1.2070 0.399 0.409 0.412 0.399 0.409 1,352,431 0.4043 -0.83%
2006-10-05 0 1.200 1.200 1.220 1.200 1.250 543,000 667,110 1.2286 0.402 0.402 0.409 0.402 0.419 1,621,126 0.4115 -1.64%
2006-10-04 0 1.220 1.220 1.230 1.220 1.270 744,000 917,370 1.2330 0.409 0.409 0.412 0.409 0.425 2,221,211 0.4130 -2.40%
2006-10-03 0 1.250 1.230 1.260 1.240 1.280 831,000 1,046,850 1.2597 0.419 0.412 0.422 0.415 0.429 2,480,949 0.4220 -0.79%
2006-09-29 0 1.260 1.260 1.270 1.210 1.300 3,786,000 4,729,380 1.2492 0.422 0.422 0.425 0.405 0.435 11,303,097 0.4184 0.80%
2006-09-28 0 1.250 1.240 1.260 1.090 1.260 24,459,000 25,312,830 1.0349 0.419 0.415 0.422 0.365 0.422 73,022,305 0.3466 13.64%
2006-09-27 0 1.100 1.100 1.110 1.100 1.130 1,164,000 1,287,990 1.1065 0.368 0.368 0.372 0.368 0.378 3,475,120 0.3706 -2.65%
2006-09-26 0 1.130 1.110 1.130 1.100 1.130 732,000 814,830 1.1132 0.378 0.372 0.378 0.368 0.378 2,185,385 0.3729 0.89%
2006-09-25 0 1.120 1.090 1.130 1.080 1.120 906,000 992,040 1.0950 0.375 0.365 0.378 0.362 0.375 2,704,862 0.3668 2.75%
2006-09-22 0 1.090 1.080 1.100 1.080 1.110 450,000 491,700 1.0927 0.365 0.362 0.368 0.362 0.372 1,343,474 0.3660 -1.80%
2006-09-21 0 1.110 1.100 1.110 1.100 1.130 765,000 860,430 1.1247 0.372 0.368 0.372 0.368 0.378 2,283,906 0.3767 3.74%
2006-09-20 0 1.070 1.050 1.070 1.050 1.070 462,000 490,080 1.0608 0.358 0.352 0.358 0.352 0.358 1,379,300 0.3553 0.00%
2006-09-19 0 1.070 1.060 1.070 1.070 1.100 465,000 502,320 1.0803 0.358 0.355 0.358 0.358 0.368 1,388,257 0.3618 -2.73%
2006-09-18 0 1.100 1.080 1.100 1.090 1.110 477,000 525,690 1.1021 0.368 0.362 0.368 0.365 0.372 1,424,083 0.3691 0.00%
2006-09-15 0 1.100 1.090 1.100 1.080 1.100 309,000 336,000 1.0874 0.368 0.365 0.368 0.362 0.368 922,519 0.3642 1.85%
2006-09-14 0 1.080 1.060 1.090 1.040 1.080 783,000 825,000 1.0536 0.362 0.355 0.365 0.348 0.362 2,337,645 0.3529 2.86%
2006-09-13 0 1.050 1.040 1.050 1.020 1.050 603,000 623,490 1.0340 0.352 0.348 0.352 0.342 0.352 1,800,256 0.3463 1.94%
2006-09-12 0 1.030 1.010 1.030 0.990 1.030 738,000 741,870 1.0052 0.345 0.338 0.345 0.332 0.345 2,203,298 0.3367 3.00%
2006-09-11 0 1.000 0.990 1.010 1.000 1.000 402,000 402,000 1.0000 0.335 0.332 0.338 0.335 0.335 1,200,170 0.3350 -0.99%
2006-09-08 0 1.010 1.000 1.010 1.000 1.010 417,000 418,470 1.0035 0.338 0.335 0.338 0.335 0.338 1,244,953 0.3361 0.00%
2006-09-07 0 1.010 1.010 1.020 1.000 1.010 384,000 386,100 1.0055 0.338 0.338 0.342 0.335 0.338 1,146,431 0.3368 -0.98%
2006-09-06 0 1.020 1.010 1.020 1.000 1.020 489,000 493,170 1.0085 0.342 0.338 0.342 0.335 0.342 1,459,909 0.3378 0.99%
2006-09-05 0 1.010 1.000 1.010 0.990 1.010 423,000 424,650 1.0039 0.338 0.335 0.338 0.332 0.338 1,262,866 0.3363 0.00%
2006-09-04 0 1.010 1.000 1.010 1.000 1.010 414,000 416,070 1.0050 0.338 0.335 0.338 0.335 0.338 1,235,996 0.3366 0.00%
2006-09-01 0 1.010 1.000 1.020 1.000 1.010 444,000 447,840 1.0086 0.338 0.335 0.342 0.335 0.338 1,325,561 0.3378 0.00%
2006-08-31 0 1.010 0.990 1.020 1.000 1.010 471,000 473,700 1.0057 0.338 0.332 0.342 0.335 0.338 1,406,170 0.3369 1.00%
2006-08-30 0 1.000 1.000 1.010 0.990 1.010 441,000 442,650 1.0037 0.335 0.335 0.338 0.332 0.338 1,316,605 0.3362 -1.96%
2006-08-29 0 1.020 1.010 1.020 1.010 1.020 447,000 453,420 1.0144 0.342 0.338 0.342 0.338 0.342 1,334,518 0.3398 0.00%
2006-08-28 0 1.020 1.010 1.020 1.010 1.020 447,000 454,470 1.0167 0.342 0.338 0.342 0.338 0.342 1,334,518 0.3405 0.99%
2006-08-25 0 1.010 1.010 1.020 1.000 1.010 357,000 359,100 1.0059 0.338 0.338 0.342 0.335 0.338 1,065,823 0.3369 0.00%
2006-08-24 0 1.010 1.000 1.020 1.010 1.020 414,000 418,290 1.0104 0.338 0.335 0.342 0.338 0.342 1,235,996 0.3384 1.00%
2006-08-23 0 1.000 0.990 1.000 0.990 1.000 780,000 778,860 0.9985 0.335 0.332 0.335 0.332 0.335 2,328,689 0.3345 -0.99%
2006-08-22 0 1.010 1.000 1.020 0.990 1.010 1,158,000 1,166,040 1.0069 0.338 0.335 0.342 0.332 0.338 3,457,207 0.3373 1.00%
2006-08-21 0 1.000 0.990 1.000 0.980 1.000 537,000 530,550 0.9880 0.335 0.332 0.335 0.328 0.335 1,603,213 0.3309 -1.96%
2006-08-18 0 1.020 1.010 1.020 1.010 1.020 411,000 416,910 1.0144 0.342 0.338 0.342 0.338 0.342 1,227,040 0.3398 0.00%
2006-08-17 0 1.020 1.000 1.020 1.000 1.020 444,000 448,020 1.0091 0.342 0.335 0.342 0.335 0.342 1,325,561 0.3380 2.00%
2006-08-16 0 1.000 0.980 1.000 0.980 1.000 450,000 445,920 0.9909 0.335 0.328 0.335 0.328 0.335 1,343,474 0.3319 0.00%
2006-08-15 0 1.000 0.990 1.000 0.990 1.000 414,000 412,020 0.9952 0.335 0.332 0.335 0.332 0.335 1,235,996 0.3334 1.01%
2006-08-14 0 0.990 0.980 1.000 0.980 0.990 411,000 405,750 0.9872 0.332 0.328 0.335 0.328 0.332 1,227,040 0.3307 -1.00%
2006-08-11 0 1.000 0.980 1.000 0.990 1.000 408,000 405,090 0.9929 0.335 0.328 0.335 0.332 0.335 1,218,083 0.3326 0.00%
2006-08-10 0 1.000 0.980 1.000 0.980 1.000 411,000 407,640 0.9918 0.335 0.328 0.335 0.328 0.335 1,227,040 0.3322 0.00%
2006-08-09 0 1.000 0.990 1.000 0.990 1.000 372,000 369,690 0.9938 0.335 0.332 0.335 0.332 0.335 1,110,605 0.3329 0.00%
2006-08-08 0 1.000 0.990 1.000 0.980 1.000 561,000 554,910 0.9891 0.335 0.332 0.335 0.328 0.335 1,674,865 0.3313 0.00%
2006-08-07 0 1.000 0.990 1.000 0.990 1.000 426,000 424,230 0.9958 0.335 0.332 0.335 0.332 0.335 1,271,822 0.3336 -0.99%
2006-08-04 0 1.010 0.990 1.010 1.000 1.010 396,000 398,460 1.0062 0.338 0.332 0.338 0.335 0.338 1,182,257 0.3370 1.00%
2006-08-03 0 1.000 1.000 1.010 0.990 1.000 441,000 440,700 0.9993 0.335 0.335 0.338 0.332 0.335 1,316,605 0.3347 -0.99%
2006-08-02 0 1.010 1.000 1.020 1.000 1.010 537,000 540,060 1.0057 0.338 0.335 0.342 0.335 0.338 1,603,213 0.3369 -0.98%
2006-08-01 0 1.020 1.000 1.020 1.000 1.020 501,000 505,650 1.0093 0.342 0.335 0.342 0.335 0.342 1,495,735 0.3381 0.00%
2006-07-31 0 1.020 1.000 1.020 1.000 1.020 495,000 500,430 1.0110 0.342 0.335 0.342 0.335 0.342 1,477,822 0.3386 0.00%
2006-07-28 0 1.020 1.020 1.030 1.010 1.030 732,000 744,450 1.0170 0.342 0.342 0.345 0.338 0.345 2,185,385 0.3406 2.00%
2006-07-27 0 1.000 1.000 1.010 0.990 1.000 420,000 419,400 0.9986 0.335 0.335 0.338 0.332 0.335 1,253,909 0.3345 -0.99%
2006-07-26 0 1.010 0.990 1.010 0.990 1.010 528,000 530,850 1.0054 0.338 0.332 0.338 0.332 0.338 1,576,343 0.3368 3.06%
2006-07-25 0 0.980 0.970 0.980 0.980 1.000 531,000 528,090 0.9945 0.328 0.325 0.328 0.328 0.335 1,585,300 0.3331 -2.97%
2006-07-24 0 1.010 1.000 1.010 0.990 1.010 507,000 506,760 0.9995 0.338 0.335 0.338 0.332 0.338 1,513,648 0.3348 0.00%
2006-07-21 0 1.010 0.990 1.010 0.990 1.010 486,000 486,900 1.0019 0.338 0.332 0.338 0.332 0.338 1,450,952 0.3356 0.00%
2006-07-20 0 1.010 1.000 1.010 1.000 1.010 417,000 418,830 1.0044 0.338 0.335 0.338 0.335 0.338 1,244,953 0.3364 1.00%
2006-07-19 0 1.000 0.990 1.000 0.990 1.010 474,000 473,760 0.9995 0.335 0.332 0.335 0.332 0.338 1,415,126 0.3348 0.00%
2006-07-18 0 1.000 0.990 1.010 0.990 1.000 390,000 388,890 0.9972 0.335 0.332 0.338 0.332 0.335 1,164,344 0.3340 0.00%
2006-07-17 0 1.000 0.990 1.000 0.980 1.000 501,000 495,900 0.9898 0.335 0.332 0.335 0.328 0.335 1,495,735 0.3315 1.01%
2006-07-14 0 0.990 0.980 1.000 0.990 1.010 426,000 423,870 0.9950 0.332 0.328 0.335 0.332 0.338 1,271,822 0.3333 0.00%
2006-07-13 0 0.990 0.990 1.000 0.990 1.010 447,000 446,340 0.9985 0.332 0.332 0.335 0.332 0.338 1,334,518 0.3345 -1.00%
2006-07-12 0 1.000 0.990 1.010 0.990 1.000 618,000 616,350 0.9973 0.335 0.332 0.338 0.332 0.335 1,845,038 0.3341 0.00%
2006-07-11 0 1.000 0.990 1.000 0.990 1.000 396,000 394,020 0.9950 0.335 0.332 0.335 0.332 0.335 1,182,257 0.3333 0.00%
2006-07-10 0 1.000 0.990 1.010 0.990 1.010 423,000 425,100 1.0050 0.335 0.332 0.338 0.332 0.338 1,262,866 0.3366 0.00%
2006-07-07 0 1.000 0.990 1.000 1.000 1.010 555,000 559,050 1.0073 0.335 0.332 0.335 0.335 0.338 1,656,952 0.3374 -0.99%
2006-07-06 0 1.010 0.980 1.010 0.990 1.010 810,000 807,810 0.9973 0.338 0.328 0.338 0.332 0.338 2,418,254 0.3340 2.02%
2006-07-05 0 0.990 0.980 0.990 0.980 0.990 432,000 426,000 0.9861 0.332 0.328 0.332 0.328 0.332 1,289,735 0.3303 0.00%
2006-07-04 0 0.990 0.980 1.000 0.990 1.000 456,000 454,800 0.9974 0.332 0.328 0.335 0.332 0.335 1,361,387 0.3341 -1.00%
2006-07-03 0 1.000 0.990 1.000 1.000 1.010 390,000 392,400 1.0062 0.335 0.332 0.335 0.335 0.338 1,164,344 0.3370 -0.99%
2006-06-30 0 1.010 1.000 1.020 1.000 1.020 783,000 791,460 1.0108 0.338 0.335 0.342 0.335 0.342 2,337,645 0.3386 0.00%
2006-06-29 0 1.010 1.000 1.010 1.000 1.010 408,000 410,610 1.0064 0.338 0.335 0.338 0.335 0.338 1,218,083 0.3371 0.00%
2006-06-28 0 1.010 0.990 1.010 1.000 1.010 531,000 531,900 1.0017 0.338 0.332 0.338 0.335 0.338 1,585,300 0.3355 -0.98%
2006-06-27 0 1.020 1.010 1.020 1.000 1.020 513,000 519,030 1.0118 0.342 0.338 0.342 0.335 0.342 1,531,561 0.3389 0.99%
2006-06-26 0 1.010 0.990 1.010 0.990 1.010 465,000 467,070 1.0045 0.338 0.332 0.338 0.332 0.338 1,388,257 0.3364 1.00%
2006-06-23 0 1.000 1.000 1.010 0.990 1.000 414,000 412,650 0.9967 0.335 0.335 0.338 0.332 0.335 1,235,996 0.3339 -0.99%
2006-06-22 0 1.010 1.000 1.020 1.000 1.010 489,000 493,620 1.0094 0.338 0.335 0.342 0.335 0.338 1,459,909 0.3381 -0.98%
2006-06-21 0 1.020 1.010 1.020 1.000 1.020 501,000 506,190 1.0104 0.342 0.338 0.342 0.335 0.342 1,495,735 0.3384 0.99%
2006-06-20 0 1.010 1.000 1.020 1.000 1.010 420,000 422,070 1.0049 0.338 0.335 0.342 0.335 0.338 1,253,909 0.3366 0.00%
2006-06-19 0 1.010 1.000 1.020 1.000 1.010 426,000 429,060 1.0072 0.338 0.335 0.342 0.335 0.338 1,271,822 0.3374 1.00%
2006-06-16 0 1.000 1.000 1.010 1.000 1.010 360,000 362,490 1.0069 0.335 0.335 0.338 0.335 0.338 1,074,779 0.3373 -1.96%
2006-06-15 0 1.020 1.000 1.020 1.000 1.020 576,000 579,240 1.0056 0.342 0.335 0.342 0.335 0.342 1,719,647 0.3368 0.00%
2006-06-14 0 1.020 1.010 1.020 1.000 1.020 582,000 589,410 1.0127 0.342 0.338 0.342 0.335 0.342 1,737,560 0.3392 -0.97%
2006-06-13 0 1.030 1.010 1.030 1.010 1.030 444,000 452,880 1.0200 0.345 0.338 0.345 0.338 0.345 1,325,561 0.3417 0.98%
2006-06-12 0 1.020 1.020 1.030 1.010 1.020 438,000 444,840 1.0156 0.342 0.342 0.345 0.338 0.342 1,307,648 0.3402 0.00%
2006-06-09 0 1.020 1.010 1.030 1.010 1.020 510,000 518,700 1.0171 0.342 0.338 0.345 0.338 0.342 1,522,604 0.3407 -0.97%
2006-06-08 0 1.030 1.020 1.030 1.010 1.030 597,000 610,440 1.0225 0.345 0.342 0.345 0.338 0.345 1,782,343 0.3425 0.00%
2006-06-07 0 1.030 1.020 1.040 1.020 1.040 441,000 452,280 1.0256 0.345 0.342 0.348 0.342 0.348 1,316,605 0.3435 0.00%
2006-06-06 0 1.030 1.020 1.040 1.020 1.040 411,000 424,380 1.0326 0.345 0.342 0.348 0.342 0.348 1,227,040 0.3459 0.00%
2006-06-05 0 1.030 1.010 1.040 1.020 1.030 618,000 632,460 1.0234 0.345 0.338 0.348 0.342 0.345 1,845,038 0.3428 0.00%
2006-06-02 0 1.030 1.010 1.030 1.010 1.030 438,000 446,520 1.0195 0.345 0.338 0.345 0.338 0.345 1,307,648 0.3415 0.00%
2006-06-01 0 1.030 1.010 1.030 1.010 1.040 417,000 427,320 1.0247 0.345 0.338 0.345 0.338 0.348 1,244,953 0.3432 -0.96%
2006-05-30 0 1.040 1.020 1.040 1.030 1.040 435,000 450,600 1.0359 0.348 0.342 0.348 0.345 0.348 1,298,692 0.3470 0.00%
2006-05-29 0 1.040 1.010 1.050 1.010 1.040 699,000 718,620 1.0281 0.348 0.338 0.352 0.338 0.348 2,086,863 0.3444 0.97%
2006-05-26 0 1.030 1.010 1.030 1.010 1.030 459,000 468,750 1.0212 0.345 0.338 0.345 0.338 0.345 1,370,344 0.3421 0.98%
2006-05-25 0 1.020 1.010 1.020 1.010 1.030 579,000 589,770 1.0186 0.342 0.338 0.342 0.338 0.345 1,728,604 0.3412 -0.97%
2006-05-24 0 1.030 1.010 1.030 1.000 1.030 537,000 545,280 1.0154 0.345 0.338 0.345 0.335 0.345 1,603,213 0.3401 0.00%
2006-05-23 0 1.030 1.000 1.030 1.000 1.030 486,000 493,110 1.0146 0.345 0.335 0.345 0.335 0.345 1,450,952 0.3399 0.98%
2006-05-22 0 1.020 1.010 1.020 1.010 1.030 459,000 467,820 1.0192 0.342 0.338 0.342 0.338 0.345 1,370,344 0.3414 0.00%
2006-05-19 0 1.020 1.010 1.030 1.020 1.040 492,000 503,490 1.0234 0.342 0.338 0.345 0.342 0.348 1,468,865 0.3428 -1.92%
2006-05-18 0 1.040 1.020 1.050 1.020 1.050 537,000 552,600 1.0291 0.348 0.342 0.352 0.342 0.352 1,603,213 0.3447 0.00%
2006-05-17 0 1.040 1.020 1.040 1.020 1.040 624,000 640,740 1.0268 0.348 0.342 0.348 0.342 0.348 1,862,951 0.3439 3.48%
2006-05-16 0 1.020 1.020 1.030 1.020 1.040 477,000 490,050 1.0274 0.337 0.337 0.340 0.337 0.343 1,445,338 0.3391 -1.92%
2006-05-15 0 1.040 1.030 1.050 1.030 1.060 462,000 483,180 1.0458 0.343 0.340 0.347 0.340 0.350 1,399,887 0.3452 -1.89%
2006-05-12 0 1.060 1.040 1.070 1.030 1.060 444,000 466,950 1.0517 0.350 0.343 0.353 0.340 0.350 1,345,346 0.3471 0.95%
2006-05-11 0 1.050 1.030 1.060 1.010 1.050 1,227,000 1,255,740 1.0234 0.347 0.340 0.350 0.333 0.347 3,717,881 0.3378 1.94%
2006-05-10 0 1.030 1.010 1.030 1.010 1.030 513,000 525,450 1.0243 0.340 0.333 0.340 0.333 0.340 1,554,420 0.3380 -0.96%
2006-05-09 0 1.040 1.020 1.040 1.030 1.040 408,000 422,340 1.0351 0.343 0.337 0.343 0.340 0.343 1,236,264 0.3416 0.97%
2006-05-08 0 1.030 1.020 1.030 1.020 1.030 1,041,000 1,063,200 1.0213 0.340 0.337 0.340 0.337 0.340 3,154,290 0.3371 0.00%
2006-05-04 0 1.030 1.010 1.030 1.010 1.050 525,000 539,790 1.0282 0.340 0.333 0.340 0.333 0.347 1,590,780 0.3393 -0.96%
2006-05-03 0 1.040 1.020 1.050 1.030 1.040 453,000 470,280 1.0381 0.343 0.337 0.347 0.340 0.343 1,372,616 0.3426 0.00%
2006-05-02 0 1.040 1.020 1.040 1.030 1.040 432,000 446,760 1.0342 0.343 0.337 0.343 0.340 0.343 1,308,985 0.3413 0.00%
2006-04-28 0 1.040 1.010 1.090 1.010 1.040 714,000 730,980 1.0238 0.343 0.333 0.360 0.333 0.343 2,163,461 0.3379 0.97%
2006-04-27 0 1.030 1.020 1.030 1.010 1.030 489,000 499,170 1.0208 0.340 0.337 0.340 0.333 0.340 1,481,698 0.3369 0.00%
2006-04-26 0 1.030 1.000 1.030 1.010 1.030 525,000 537,750 1.0243 0.340 0.330 0.340 0.333 0.340 1,590,780 0.3380 0.98%
2006-04-25 0 1.020 1.000 1.020 0.990 1.040 1,137,000 1,151,160 1.0125 0.337 0.330 0.337 0.327 0.343 3,445,176 0.3341 -0.97%
2006-04-24 0 1.030 0.990 1.030 0.990 1.030 747,000 760,230 1.0177 0.340 0.327 0.340 0.327 0.340 2,263,453 0.3359 -0.96%
2006-04-21 0 1.040 1.010 1.040 1.020 1.060 936,000 971,670 1.0381 0.343 0.333 0.343 0.337 0.350 2,836,134 0.3426 -1.89%
2006-04-20 0 1.060 1.040 1.060 1.030 1.060 690,000 723,540 1.0486 0.350 0.343 0.350 0.340 0.350 2,090,740 0.3461 -0.93%
2006-04-19 0 1.070 1.050 1.070 1.050 1.070 1,812,000 1,911,030 1.0547 0.353 0.347 0.353 0.347 0.353 5,490,465 0.3481 0.00%
2006-04-18 0 1.070 1.050 1.070 1.050 1.070 645,000 684,870 1.0618 0.353 0.347 0.353 0.347 0.353 1,954,387 0.3504 -0.93%
2006-04-13 0 1.080 1.070 1.080 1.060 1.080 540,000 576,690 1.0679 0.356 0.353 0.356 0.350 0.356 1,636,231 0.3525 1.89%
2006-04-12 0 1.060 1.050 1.080 1.060 1.080 495,000 530,190 1.0711 0.350 0.347 0.356 0.350 0.356 1,499,879 0.3535 -1.85%
2006-04-11 0 1.080 1.070 1.080 1.050 1.080 1,665,000 1,763,130 1.0589 0.356 0.353 0.356 0.347 0.356 5,045,047 0.3495 -0.92%
2006-04-10 0 1.090 1.070 1.090 1.080 1.090 441,000 477,840 1.0835 0.360 0.353 0.360 0.356 0.360 1,336,256 0.3576 0.00%
2006-04-07 0 1.090 1.070 1.100 1.080 1.090 723,000 783,240 1.0833 0.360 0.353 0.363 0.356 0.360 2,190,732 0.3575 0.93%
2006-04-06 0 1.080 1.070 1.080 1.070 1.080 522,000 560,760 1.0743 0.356 0.353 0.356 0.353 0.356 1,581,690 0.3545 0.00%
2006-04-04 0 1.080 1.060 1.080 1.070 1.080 906,000 974,610 1.0757 0.356 0.350 0.356 0.353 0.356 2,745,233 0.3550 0.93%
2006-04-03 0 1.070 1.060 1.070 1.060 1.070 744,000 791,580 1.0640 0.353 0.350 0.353 0.350 0.353 2,254,363 0.3511 0.00%
2006-03-31 0 1.070 1.060 1.070 1.050 1.070 525,000 557,670 1.0622 0.353 0.350 0.353 0.347 0.353 1,590,780 0.3506 0.00%
2006-03-30 0 1.070 1.050 1.070 1.060 1.070 735,000 782,400 1.0645 0.353 0.347 0.353 0.350 0.353 2,227,093 0.3513 0.00%
2006-03-29 0 1.070 1.060 1.080 1.050 1.070 855,000 913,380 1.0683 0.353 0.350 0.356 0.347 0.353 2,590,700 0.3526 0.00%
2006-03-28 0 1.070 1.060 1.070 1.060 1.070 711,000 759,570 1.0683 0.353 0.350 0.353 0.350 0.353 2,154,371 0.3526 0.00%
2006-03-27 0 1.070 1.060 1.080 1.060 1.070 780,000 834,420 1.0698 0.353 0.350 0.356 0.350 0.353 2,363,445 0.3531 0.00%
2006-03-24 0 1.070 1.050 1.070 1.060 1.080 534,000 570,000 1.0674 0.353 0.347 0.353 0.350 0.356 1,618,051 0.3523 0.00%
2006-03-23 0 1.070 1.060 1.080 1.060 1.080 441,000 472,020 1.0703 0.353 0.350 0.356 0.350 0.356 1,336,256 0.3532 1.90%
2006-03-22 0 1.050 1.050 1.080 1.050 1.070 564,000 601,680 1.0668 0.347 0.347 0.356 0.347 0.353 1,708,953 0.3521 -1.87%
2006-03-21 0 1.070 1.060 1.080 1.070 1.070 330,000 353,100 1.0700 0.353 0.350 0.356 0.353 0.353 999,919 0.3531 -0.93%
2006-03-20 0 1.080 1.070 1.090 1.070 1.080 558,000 601,740 1.0784 0.356 0.353 0.360 0.353 0.356 1,690,772 0.3559 -0.92%
2006-03-17 0 1.090 1.080 1.090 1.080 1.090 279,000 303,540 1.0880 0.360 0.356 0.360 0.356 0.360 845,386 0.3591 0.00%
2006-03-16 0 1.090 1.070 1.100 1.090 1.100 528,000 576,570 1.0920 0.360 0.353 0.363 0.360 0.363 1,599,871 0.3604 0.00%
2006-03-15 0 1.090 1.070 1.100 1.060 1.090 402,000 434,040 1.0797 0.360 0.353 0.363 0.350 0.360 1,218,083 0.3563 1.87%
2006-03-14 0 1.070 1.060 1.080 1.050 1.070 402,000 427,140 1.0625 0.353 0.350 0.356 0.347 0.353 1,218,083 0.3507 0.94%
2006-03-13 0 1.060 1.050 1.060 1.060 1.070 495,000 524,910 1.0604 0.350 0.347 0.350 0.350 0.353 1,499,879 0.3500 -0.93%
2006-03-10 0 1.070 1.060 1.080 1.050 1.070 750,000 796,860 1.0625 0.353 0.350 0.356 0.347 0.353 2,272,544 0.3506 0.00%
2006-03-09 0 1.070 1.050 1.070 1.060 1.070 543,000 576,330 1.0614 0.353 0.347 0.353 0.350 0.353 1,645,322 0.3503 0.00%
2006-03-08 0 1.070 1.050 1.070 1.060 1.070 501,000 531,330 1.0605 0.353 0.347 0.353 0.350 0.353 1,518,059 0.3500 0.94%
2006-03-07 0 1.060 1.040 1.060 1.050 1.070 702,000 740,760 1.0552 0.350 0.343 0.350 0.347 0.353 2,127,101 0.3482 -0.93%
2006-03-06 0 1.070 1.060 1.080 1.050 1.070 660,000 701,550 1.0630 0.353 0.350 0.356 0.347 0.353 1,999,838 0.3508 0.00%
2006-03-03 0 1.070 1.060 1.070 1.060 1.080 3,081,000 3,189,600 1.0352 0.353 0.350 0.353 0.350 0.356 9,335,609 0.3417 0.00%
2006-03-02 0 1.070 1.060 1.070 1.050 1.070 714,000 761,160 1.0661 0.353 0.350 0.353 0.347 0.353 2,163,461 0.3518 0.00%
2006-03-01 0 1.070 1.060 1.070 1.060 1.070 426,000 455,370 1.0689 0.353 0.350 0.353 0.350 0.353 1,290,805 0.3528 -0.93%
2006-02-28 0 1.080 1.060 1.080 1.070 1.080 624,000 672,930 1.0784 0.356 0.350 0.356 0.353 0.356 1,890,756 0.3559 0.00%
2006-02-27 0 1.080 1.060 1.090 1.060 1.080 744,000 794,640 1.0681 0.356 0.350 0.360 0.350 0.356 2,254,363 0.3525 0.93%
2006-02-24 0 1.070 1.060 1.070 1.060 1.070 579,000 618,510 1.0682 0.353 0.350 0.353 0.350 0.353 1,754,404 0.3525 0.00%
2006-02-23 0 1.070 1.060 1.070 1.060 1.090 651,000 697,140 1.0709 0.353 0.350 0.353 0.350 0.360 1,972,568 0.3534 -1.83%
2006-02-22 0 1.090 1.060 1.090 1.060 1.090 471,000 508,650 1.0799 0.360 0.350 0.360 0.350 0.360 1,427,157 0.3564 0.93%
2006-02-21 0 1.080 1.080 1.090 1.080 1.100 663,000 722,730 1.0901 0.356 0.356 0.360 0.356 0.363 2,008,928 0.3598 -1.82%
2006-02-20 0 1.100 1.080 1.100 1.080 1.100 936,000 1,024,830 1.0949 0.363 0.356 0.363 0.356 0.363 2,836,134 0.3613 1.85%
2006-02-17 0 1.080 1.060 1.080 1.060 1.080 825,000 885,360 1.0732 0.356 0.350 0.356 0.350 0.356 2,499,798 0.3542 -0.92%
2006-02-16 0 1.090 1.070 1.100 1.060 1.100 663,000 718,410 1.0836 0.360 0.353 0.363 0.350 0.363 2,008,928 0.3576 0.93%
2006-02-15 0 1.080 1.060 1.080 1.040 1.110 1,668,000 1,803,330 1.0811 0.356 0.350 0.356 0.343 0.366 5,054,137 0.3568 -2.70%
2006-02-14 0 1.110 1.090 1.110 1.090 1.110 1,026,000 1,132,650 1.1039 0.366 0.360 0.366 0.360 0.366 3,108,840 0.3643 0.00%
2006-02-13 0 1.110 1.090 1.110 1.090 1.120 846,000 936,450 1.1069 0.366 0.360 0.366 0.360 0.370 2,563,429 0.3653 0.00%
2006-02-10 0 1.110 1.100 1.110 1.090 1.120 771,000 851,010 1.1038 0.366 0.363 0.366 0.360 0.370 2,336,175 0.3643 1.83%
2006-02-09 0 1.090 1.090 1.110 1.090 1.140 1,323,000 1,469,160 1.1105 0.360 0.360 0.366 0.360 0.376 4,008,767 0.3665 0.00%
2006-02-08 0 1.090 1.090 1.100 1.090 1.120 12,432,000 12,539,040 1.0086 0.360 0.360 0.363 0.360 0.370 37,669,682 0.3329 0.00%
2006-02-07 0 1.090 1.090 1.100 0.990 1.090 5,946,000 5,992,200 1.0078 0.360 0.360 0.363 0.327 0.360 18,016,725 0.3326 6.86%
2006-02-06 0 1.020 1.010 1.020 1.010 1.040 1,050,000 1,068,060 1.0172 0.337 0.333 0.337 0.333 0.343 3,181,561 0.3357 0.99%
2006-02-03 0 1.010 0.990 1.020 0.970 1.020 618,000 609,420 0.9861 0.333 0.327 0.337 0.320 0.337 1,872,576 0.3254 1.00%
2006-02-02 0 1.000 0.990 1.000 0.990 1.020 537,000 536,820 0.9997 0.330 0.327 0.330 0.327 0.337 1,627,141 0.3299 2.04%
2006-02-01 0 0.980 0.970 0.990 0.980 0.980 828,000 811,440 0.9800 0.323 0.320 0.327 0.323 0.323 2,508,888 0.3234 0.00%
2006-01-27 0 0.980 0.960 0.990 0.970 0.980 810,000 789,930 0.9752 0.323 0.317 0.327 0.320 0.323 2,454,347 0.3218 0.00%
2006-01-26 0 0.980 0.960 0.980 0.970 0.980 738,000 721,740 0.9780 0.323 0.317 0.323 0.320 0.323 2,236,183 0.3228 0.00%
2006-01-25 0 0.980 0.970 0.990 0.970 0.980 654,000 639,330 0.9776 0.323 0.320 0.327 0.320 0.323 1,981,658 0.3226 0.00%
2006-01-24 0 0.980 0.960 0.990 0.960 0.990 1,185,000 1,151,160 0.9714 0.323 0.317 0.327 0.317 0.327 3,590,619 0.3206 0.00%
2006-01-23 0 0.980 0.960 0.980 0.960 0.980 753,000 729,990 0.9694 0.323 0.317 0.323 0.317 0.323 2,281,634 0.3199 0.00%
2006-01-20 0 0.980 0.970 0.990 0.970 0.980 795,000 775,140 0.9750 0.323 0.320 0.327 0.320 0.323 2,408,896 0.3218 0.00%
2006-01-19 0 0.980 0.960 0.980 0.960 0.980 483,000 469,440 0.9719 0.323 0.317 0.323 0.317 0.323 1,463,518 0.3208 1.03%
2006-01-18 0 0.970 0.950 0.970 0.960 0.970 714,000 686,670 0.9617 0.320 0.314 0.320 0.317 0.320 2,163,461 0.3174 0.00%
2006-01-17 0 0.970 0.960 0.970 0.960 0.980 1,020,000 988,920 0.9695 0.320 0.317 0.320 0.317 0.323 3,090,659 0.3200 0.00%
2006-01-16 0 0.970 0.950 0.970 0.960 0.970 612,000 587,670 0.9602 0.320 0.314 0.320 0.317 0.320 1,854,396 0.3169 1.04%
2006-01-13 0 0.960 0.950 0.960 0.940 0.970 582,000 552,840 0.9499 0.317 0.314 0.317 0.310 0.320 1,763,494 0.3135 -1.03%
2006-01-12 0 0.970 0.950 0.970 0.950 0.980 774,000 741,180 0.9576 0.320 0.314 0.320 0.314 0.323 2,345,265 0.3160 0.00%
2006-01-11 0 0.970 0.960 0.970 0.960 0.970 744,000 721,230 0.9694 0.320 0.317 0.320 0.317 0.320 2,254,363 0.3199 -1.02%
2006-01-10 0 0.980 0.960 0.980 0.970 0.980 447,000 436,200 0.9758 0.323 0.317 0.323 0.320 0.323 1,354,436 0.3221 0.00%
2006-01-09 0 0.980 0.960 0.980 0.960 0.980 903,000 875,640 0.9697 0.323 0.317 0.323 0.317 0.323 2,736,142 0.3200 1.03%
2006-01-06 0 0.970 0.950 0.970 0.960 0.970 906,000 875,520 0.9664 0.320 0.314 0.320 0.317 0.320 2,745,233 0.3189 1.04%
2006-01-05 0 0.960 0.940 0.960 0.950 0.980 675,000 651,930 0.9658 0.317 0.310 0.317 0.314 0.323 2,045,289 0.3187 -3.03%
2006-01-04 0 0.990 0.970 0.990 0.960 0.990 861,000 831,300 0.9655 0.327 0.320 0.327 0.317 0.327 2,608,880 0.3186 3.13%
2006-01-03 0 0.960 0.940 0.960 0.930 0.960 666,000 632,940 0.9504 0.317 0.310 0.317 0.307 0.317 2,018,019 0.3136 0.00%
2005-12-30 0 0.960 0.950 0.960 0.940 0.960 741,000 703,920 0.9500 0.317 0.314 0.317 0.310 0.317 2,245,273 0.3135 0.00%
2005-12-29 0 0.960 0.940 0.960 0.940 0.960 546,000 520,980 0.9542 0.317 0.310 0.317 0.310 0.317 1,654,412 0.3149 1.05%
2005-12-28 0 0.950 0.940 0.960 0.940 0.950 648,000 610,710 0.9425 0.314 0.310 0.317 0.310 0.314 1,963,478 0.3110 0.00%
2005-12-23 0 0.950 0.940 0.950 0.940 0.950 492,000 462,930 0.9409 0.314 0.310 0.314 0.310 0.314 1,490,789 0.3105 0.00%
2005-12-22 0 0.950 0.940 0.950 0.940 0.950 534,000 504,090 0.9440 0.314 0.310 0.314 0.310 0.314 1,618,051 0.3115 0.00%
2005-12-21 0 0.950 0.940 0.950 0.930 0.950 2,352,000 2,147,610 0.9131 0.314 0.310 0.314 0.307 0.314 7,126,697 0.3013 2.15%
2005-12-20 0 0.930 0.930 0.940 0.920 0.930 789,000 732,630 0.9286 0.307 0.307 0.310 0.304 0.307 2,390,716 0.3064 -1.06%
2005-12-19 0 0.940 0.930 0.940 0.920 0.950 1,308,000 1,226,730 0.9379 0.310 0.307 0.310 0.304 0.314 3,963,316 0.3095 -1.05%
2005-12-16 0 0.950 0.940 0.950 0.930 0.980 3,099,000 2,941,290 0.9491 0.314 0.310 0.314 0.307 0.323 9,390,150 0.3132 -2.06%
2005-12-15 0 0.970 0.930 0.970 0.910 0.970 1,407,000 1,309,710 0.9309 0.320 0.307 0.320 0.300 0.320 4,263,292 0.3072 5.43%
2005-12-14 0 0.920 0.910 0.920 0.900 0.930 1,134,000 1,028,730 0.9072 0.304 0.300 0.304 0.297 0.307 3,436,086 0.2994 -1.08%
2005-12-13 0 0.930 0.890 0.940 0.890 0.940 1,062,000 960,390 0.9043 0.307 0.294 0.310 0.294 0.310 3,217,922 0.2985 4.49%
2005-12-12 0 0.890 0.890 0.910 0.880 0.900 1,341,000 1,194,630 0.8909 0.294 0.294 0.300 0.290 0.297 4,063,308 0.2940 2.30%
2005-12-09 0 0.870 0.860 0.870 0.850 0.870 1,050,000 896,790 0.8541 0.287 0.284 0.287 0.281 0.287 3,181,561 0.2819 1.16%
2005-12-08 0 0.860 0.850 0.860 0.850 0.860 852,000 728,700 0.8553 0.284 0.281 0.284 0.281 0.284 2,581,609 0.2823 0.00%
2005-12-07 0 0.860 0.840 0.860 0.850 0.860 612,000 524,520 0.8571 0.284 0.277 0.284 0.281 0.284 1,854,396 0.2829 0.00%
2005-12-06 0 0.860 0.850 0.860 0.850 0.870 1,146,000 981,240 0.8562 0.284 0.281 0.284 0.281 0.287 3,472,447 0.2826 0.00%
2005-12-05 0 0.860 0.840 0.860 0.840 0.860 7,422,000 6,327,150 0.8525 0.284 0.277 0.284 0.277 0.284 22,489,091 0.2813 1.18%
2005-12-02 0 0.850 0.830 0.850 0.830 0.850 7,080,000 5,947,920 0.8401 0.281 0.274 0.281 0.274 0.281 21,452,811 0.2773 0.00%
2005-12-01 0 0.850 0.830 0.860 0.810 0.850 2,460,000 2,040,030 0.8293 0.281 0.274 0.284 0.267 0.281 7,453,943 0.2737 3.66%
2005-11-30 0 0.820 0.810 0.820 0.810 0.820 840,000 680,850 0.8105 0.271 0.267 0.271 0.267 0.271 2,545,249 0.2675 0.00%
2005-11-29 0 0.820 0.810 0.820 0.820 0.820 1,041,000 853,620 0.8200 0.271 0.267 0.271 0.271 0.271 3,154,290 0.2706 0.00%
2005-11-28 0 0.820 0.810 0.820 0.810 0.820 477,000 390,330 0.8183 0.271 0.267 0.271 0.267 0.271 1,445,338 0.2701 -1.20%
2005-11-25 0 0.830 0.820 0.830 0.820 0.830 498,000 410,160 0.8236 0.274 0.271 0.274 0.271 0.274 1,508,969 0.2718 1.22%
2005-11-24 0 0.820 0.810 0.820 0.810 0.820 765,000 627,120 0.8198 0.271 0.267 0.271 0.267 0.271 2,317,994 0.2705 0.00%
2005-11-23 0 0.820 0.820 0.830 0.820 0.830 1,176,000 967,410 0.8226 0.271 0.271 0.274 0.271 0.274 3,563,348 0.2715 -1.20%
2005-11-22 0 0.830 0.810 0.830 0.810 0.830 1,131,000 927,600 0.8202 0.274 0.267 0.274 0.267 0.274 3,426,996 0.2707 0.00%
2005-11-21 0 0.830 0.820 0.840 0.810 0.850 3,339,000 2,733,540 0.8187 0.274 0.271 0.277 0.267 0.281 10,117,364 0.2702 2.47%
2005-11-18 0 0.810 0.790 0.810 0.800 0.810 621,000 497,640 0.8014 0.267 0.261 0.267 0.264 0.267 1,881,666 0.2645 0.00%
2005-11-17 0 0.810 0.800 0.810 0.800 0.810 1,065,000 854,610 0.8025 0.267 0.264 0.267 0.264 0.267 3,227,012 0.2648 0.00%
2005-11-16 0 0.810 0.800 0.810 0.800 0.810 1,035,000 829,530 0.8015 0.267 0.264 0.267 0.264 0.267 3,136,110 0.2645 0.00%
2005-11-15 0 0.810 0.800 0.810 0.800 0.810 1,365,000 1,094,310 0.8017 0.267 0.264 0.267 0.264 0.267 4,136,029 0.2646 0.00%
2005-11-14 0 0.810 0.800 0.810 0.800 0.810 909,000 732,990 0.8064 0.267 0.264 0.267 0.264 0.267 2,754,323 0.2661 0.00%
2005-11-11 0 0.810 0.800 0.810 0.800 0.820 1,329,000 1,072,590 0.8071 0.267 0.264 0.267 0.264 0.271 4,026,947 0.2664 -1.22%
2005-11-10 0 0.820 0.810 0.820 0.800 0.820 1,617,000 1,310,370 0.8104 0.271 0.267 0.271 0.264 0.271 4,899,604 0.2674 0.00%
2005-11-09 0 0.820 0.810 0.820 0.810 0.820 675,000 547,200 0.8107 0.271 0.267 0.271 0.267 0.271 2,045,289 0.2675 0.00%
2005-11-08 0 0.820 0.810 0.820 0.810 0.820 570,000 463,800 0.8137 0.271 0.267 0.271 0.267 0.271 1,727,133 0.2685 0.00%
2005-11-07 0 0.820 0.810 0.820 0.800 0.820 1,014,000 820,470 0.8091 0.271 0.267 0.271 0.264 0.271 3,072,479 0.2670 0.00%
2005-11-04 0 0.820 0.800 0.820 0.810 0.820 849,000 687,900 0.8102 0.271 0.264 0.271 0.267 0.271 2,572,519 0.2674 0.00%
2005-11-03 0 0.820 0.810 0.820 0.800 0.820 675,000 549,390 0.8139 0.271 0.267 0.271 0.264 0.271 2,045,289 0.2686 0.00%
2005-11-02 0 0.820 0.800 0.820 0.810 0.820 1,314,000 1,074,480 0.8177 0.271 0.264 0.271 0.267 0.271 3,981,496 0.2699 0.00%
2005-11-01 0 0.820 0.800 0.820 0.810 0.820 1,290,000 1,051,260 0.8149 0.271 0.264 0.271 0.267 0.271 3,908,775 0.2689 2.50%
2005-10-31 1 - - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2005-10-26 0 0.800 0.790 0.800 0.800 0.810 930,000 747,300 0.8035 0.264 0.261 0.264 0.264 0.267 2,817,954 0.2652 -1.23%
2005-10-25 0 0.810 0.800 0.810 0.810 0.810 822,000 665,820 0.8100 0.267 0.264 0.267 0.267 0.267 2,490,708 0.2673 -1.22%
2005-10-24 0 0.820 0.800 0.820 0.800 0.820 1,017,000 825,090 0.8113 0.271 0.264 0.271 0.264 0.271 3,081,569 0.2677 1.86%
2005-10-21 0 0.840 0.800 0.840 0.800 0.850 1,698,000 1,389,690 0.8184 0.266 0.253 0.266 0.253 0.269 5,368,736 0.2588 2.44%
2005-10-20 0 0.820 0.810 0.820 0.790 0.820 588,000 474,240 0.8065 0.259 0.256 0.259 0.250 0.259 1,859,138 0.2551 0.00%
2005-10-19 0 0.820 0.800 0.820 0.810 0.820 657,000 534,990 0.8143 0.259 0.253 0.259 0.256 0.259 2,077,302 0.2575 0.00%
2005-10-18 0 0.820 0.810 0.820 0.820 0.820 705,000 578,100 0.8200 0.259 0.256 0.259 0.259 0.259 2,229,069 0.2593 0.00%
2005-10-17 0 0.820 0.810 0.820 0.810 0.820 720,000 589,530 0.8188 0.259 0.256 0.259 0.256 0.259 2,276,496 0.2590 -1.20%
2005-10-14 0 0.830 0.820 0.830 0.820 0.830 1,020,000 838,950 0.8225 0.263 0.259 0.263 0.259 0.263 3,225,036 0.2601 1.22%
2005-10-13 0 0.820 0.810 0.820 0.820 0.830 900,000 738,300 0.8203 0.259 0.256 0.259 0.259 0.263 2,845,620 0.2595 0.00%
2005-10-12 0 0.820 0.810 0.820 0.810 0.830 3,099,000 2,538,690 0.8192 0.259 0.256 0.259 0.256 0.263 9,798,417 0.2591 0.00%
2005-10-10 0 0.820 0.810 0.820 0.810 0.820 756,000 616,020 0.8148 0.259 0.256 0.259 0.256 0.259 2,390,321 0.2577 0.00%
2005-10-07 0 0.820 0.810 0.820 0.820 0.820 900,000 738,000 0.8200 0.259 0.256 0.259 0.259 0.259 2,845,620 0.2593 0.00%
2005-10-06 0 0.820 0.820 0.830 0.800 0.830 807,000 663,270 0.8219 0.259 0.259 0.263 0.253 0.263 2,551,572 0.2599 -1.20%
2005-10-05 0 0.830 0.810 0.830 0.820 0.830 987,000 812,370 0.8231 0.263 0.256 0.263 0.259 0.263 3,120,696 0.2603 0.00%
2005-10-04 0 0.830 0.820 0.830 0.820 0.860 648,000 539,340 0.8323 0.263 0.259 0.263 0.259 0.272 2,048,846 0.2632 1.22%
2005-10-03 0 0.820 0.810 0.830 0.810 0.820 1,701,000 1,393,320 0.8191 0.259 0.256 0.263 0.256 0.259 5,378,221 0.2591 0.00%
2005-09-30 0 0.820 0.800 0.820 0.810 0.820 1,290,000 1,047,900 0.8123 0.259 0.253 0.259 0.256 0.259 4,078,722 0.2569 0.00%
2005-09-29 0 0.820 0.800 0.820 0.800 0.820 1,053,000 855,990 0.8129 0.259 0.253 0.259 0.253 0.259 3,329,375 0.2571 0.00%
2005-09-28 0 0.820 0.800 0.820 0.810 0.820 1,320,000 1,069,410 0.8102 0.259 0.253 0.259 0.256 0.259 4,173,576 0.2562 1.23%
2005-09-27 0 0.810 0.800 0.820 0.800 0.820 1,626,000 1,309,890 0.8056 0.256 0.253 0.259 0.253 0.259 5,141,086 0.2548 -1.22%
2005-09-26 0 0.820 0.800 0.820 0.800 0.820 1,584,000 1,283,790 0.8105 0.259 0.253 0.259 0.253 0.259 5,008,291 0.2563 0.00%
2005-09-23 0 0.820 0.800 0.820 0.810 0.840 1,314,000 1,080,450 0.8223 0.259 0.253 0.259 0.256 0.266 4,154,605 0.2601 -2.38%
2005-09-22 0 0.840 0.830 0.840 0.830 0.860 2,016,000 1,683,420 0.8350 0.266 0.263 0.266 0.263 0.272 6,374,188 0.2641 -2.33%
2005-09-21 0 0.860 0.850 0.860 0.840 0.890 3,096,000 2,686,260 0.8677 0.272 0.269 0.272 0.266 0.281 9,788,932 0.2744 -1.15%
2005-09-20 0 0.870 0.870 0.890 0.830 0.880 1,920,000 1,620,390 0.8440 0.275 0.275 0.281 0.263 0.278 6,070,655 0.2669 4.82%
2005-09-16 0 0.830 0.830 0.840 0.830 0.850 1,323,000 1,109,280 0.8385 0.263 0.263 0.266 0.263 0.269 4,183,061 0.2652 -2.35%
2005-09-15 0 0.850 0.840 0.850 0.830 0.850 1,272,000 1,070,100 0.8413 0.269 0.266 0.269 0.263 0.269 4,021,809 0.2661 0.00%
2005-09-14 0 0.850 0.840 0.850 0.830 0.850 1,452,000 1,220,070 0.8403 0.269 0.266 0.269 0.263 0.269 4,590,933 0.2658 1.19%
2005-09-13 0 0.840 0.830 0.840 0.830 0.840 1,377,000 1,153,800 0.8379 0.266 0.263 0.266 0.263 0.266 4,353,798 0.2650 0.00%
2005-09-12 0 0.840 0.830 0.840 0.830 0.840 1,437,000 1,198,710 0.8342 0.266 0.263 0.266 0.263 0.266 4,543,506 0.2638 1.20%
2005-09-09 0 0.830 0.820 0.830 0.810 0.830 1,686,000 1,382,520 0.8200 0.263 0.259 0.263 0.256 0.263 5,330,794 0.2593 0.00%
2005-09-08 0 0.830 0.820 0.830 0.820 0.830 1,236,000 1,014,870 0.8211 0.263 0.259 0.263 0.259 0.263 3,907,984 0.2597 1.22%
2005-09-07 0 0.820 0.810 0.830 0.820 0.830 1,662,000 1,363,740 0.8205 0.259 0.256 0.263 0.259 0.263 5,254,911 0.2595 0.00%
2005-09-06 0 0.820 0.820 0.830 0.810 0.820 957,000 778,320 0.8133 0.259 0.259 0.263 0.256 0.259 3,025,842 0.2572 0.00%
2005-09-05 0 0.820 0.810 0.820 0.800 0.830 1,425,000 1,158,240 0.8128 0.259 0.256 0.259 0.253 0.263 4,505,565 0.2571 -1.20%
2005-09-02 0 0.830 0.820 0.830 0.810 0.840 6,657,000 5,462,280 0.8205 0.263 0.259 0.263 0.256 0.266 21,048,101 0.2595 1.22%
2005-09-01 0 0.820 0.800 0.820 0.810 0.820 1,656,000 1,343,640 0.8114 0.259 0.253 0.259 0.256 0.259 5,235,940 0.2566 1.23%
2005-08-31 0 0.810 0.810 0.820 0.800 0.820 1,728,000 1,394,790 0.8072 0.256 0.256 0.259 0.253 0.259 5,463,590 0.2553 0.00%
2005-08-30 0 0.810 0.800 0.810 0.800 0.810 1,995,000 1,612,050 0.8080 0.256 0.253 0.256 0.253 0.256 6,307,790 0.2556 -1.22%
2005-08-29 0 0.820 0.810 0.820 0.790 0.820 1,257,000 1,015,410 0.8078 0.259 0.256 0.259 0.250 0.259 3,974,382 0.2555 0.00%
2005-08-26 0 0.820 0.810 0.820 0.800 0.820 1,851,000 1,491,720 0.8059 0.259 0.256 0.259 0.253 0.259 5,852,491 0.2549 2.50%
2005-08-25 0 0.800 0.790 0.800 0.790 0.800 2,235,000 1,780,590 0.7967 0.253 0.250 0.253 0.250 0.253 7,066,622 0.2520 0.00%
2005-08-24 0 0.800 0.790 0.800 0.790 0.810 2,313,000 1,837,800 0.7946 0.253 0.250 0.253 0.250 0.256 7,313,243 0.2513 -1.23%
2005-08-23 0 0.810 0.790 0.810 0.790 0.870 3,963,000 3,183,120 0.8032 0.256 0.250 0.256 0.250 0.275 12,530,212 0.2540 -2.41%
2005-08-22 0 0.830 0.820 0.830 0.790 0.840 2,154,000 1,736,160 0.8060 0.263 0.259 0.263 0.250 0.266 6,810,517 0.2549 3.75%
2005-08-19 0 0.800 0.790 0.800 0.800 0.810 1,362,000 1,092,150 0.8019 0.253 0.250 0.253 0.253 0.256 4,306,371 0.2536 0.00%
2005-08-18 0 0.800 0.790 0.800 0.790 0.810 1,620,000 1,295,700 0.7998 0.253 0.250 0.253 0.250 0.256 5,122,116 0.2530 0.00%
2005-08-17 0 0.800 0.800 0.810 0.790 0.800 2,136,000 1,697,970 0.7949 0.253 0.253 0.256 0.250 0.253 6,753,604 0.2514 -1.23%
2005-08-16 0 0.810 0.800 0.810 0.800 0.810 4,293,000 3,472,680 0.8089 0.256 0.253 0.256 0.253 0.256 13,573,606 0.2558 0.00%
2005-08-15 0 0.810 0.800 0.810 0.790 0.810 1,911,000 1,530,960 0.8011 0.256 0.253 0.256 0.250 0.256 6,042,199 0.2534 0.00%
2005-08-12 0 0.810 0.790 0.810 0.780 0.810 2,397,000 1,908,060 0.7960 0.256 0.250 0.256 0.247 0.256 7,578,834 0.2518 1.25%
2005-08-11 0 0.800 0.790 0.800 0.780 0.800 4,122,000 3,244,740 0.7872 0.253 0.250 0.253 0.247 0.253 13,032,938 0.2490 1.27%
2005-08-10 0 0.790 0.780 0.790 0.790 0.800 1,011,000 800,340 0.7916 0.250 0.247 0.250 0.250 0.253 3,196,579 0.2504 -2.47%
2005-08-09 0 0.810 0.800 0.810 0.790 0.810 1,638,000 1,316,820 0.8039 0.256 0.253 0.256 0.250 0.256 5,179,028 0.2543 -1.22%
2005-08-08 0 0.820 0.810 0.820 0.820 0.830 2,112,000 1,733,400 0.8207 0.259 0.256 0.259 0.259 0.263 6,677,721 0.2596 1.23%
2005-08-05 0 0.810 0.800 0.820 0.800 0.820 2,787,000 2,243,160 0.8049 0.256 0.253 0.259 0.253 0.259 8,811,936 0.2546 0.00%
2005-08-04 0 0.810 0.800 0.810 0.800 0.820 1,884,000 1,523,880 0.8089 0.256 0.253 0.256 0.253 0.259 5,956,831 0.2558 0.00%
2005-08-03 0 0.810 0.800 0.810 0.810 0.810 1,449,000 1,173,690 0.8100 0.256 0.253 0.256 0.256 0.256 4,581,448 0.2562 0.00%
2005-08-02 0 0.810 0.800 0.810 0.800 0.820 1,878,000 1,521,660 0.8103 0.256 0.253 0.256 0.253 0.259 5,937,860 0.2563 -1.22%
2005-08-01 0 0.820 0.800 0.820 0.800 0.820 1,707,000 1,380,840 0.8089 0.259 0.253 0.259 0.253 0.259 5,397,192 0.2558 0.00%
2005-07-29 0 0.820 0.800 0.820 0.810 0.820 1,884,000 1,527,390 0.8107 0.259 0.253 0.259 0.256 0.259 5,956,831 0.2564 0.00%
2005-07-28 0 0.820 0.810 0.820 0.810 0.820 1,869,000 1,520,160 0.8134 0.259 0.256 0.259 0.256 0.259 5,909,404 0.2572 0.00%
2005-07-27 0 0.820 0.810 0.820 0.810 0.820 1,677,000 1,367,910 0.8157 0.259 0.256 0.259 0.256 0.259 5,302,338 0.2580 0.00%
2005-07-26 0 0.820 0.810 0.820 0.800 0.820 1,929,000 1,563,000 0.8103 0.259 0.256 0.259 0.253 0.259 6,099,112 0.2563 -1.20%
2005-07-25 0 0.830 0.820 0.830 0.820 0.830 1,857,000 1,524,780 0.8211 0.263 0.259 0.263 0.259 0.263 5,871,462 0.2597 0.00%
2005-07-22 0 0.830 0.810 0.830 0.820 0.830 1,458,000 1,197,540 0.8214 0.263 0.256 0.263 0.259 0.263 4,609,904 0.2598 1.22%
2005-07-21 0 0.820 0.810 0.820 0.810 0.820 2,061,000 1,687,920 0.8190 0.259 0.256 0.259 0.256 0.259 6,516,469 0.2590 0.00%
2005-07-20 0 0.820 0.800 0.820 0.810 0.820 1,581,000 1,286,610 0.8138 0.259 0.253 0.259 0.256 0.259 4,998,805 0.2574 0.00%
2005-07-19 0 0.820 0.810 0.820 0.810 0.820 2,010,000 1,632,030 0.8120 0.259 0.256 0.259 0.256 0.259 6,355,217 0.2568 1.23%
2005-07-18 0 0.810 0.800 0.810 0.800 0.810 2,487,000 1,991,460 0.8007 0.256 0.253 0.256 0.253 0.256 7,863,396 0.2533 1.25%
2005-07-15 0 0.800 0.800 0.810 0.780 0.810 11,007,000 8,769,480 0.7967 0.253 0.253 0.256 0.247 0.256 34,801,929 0.2520

Webb-site Database - Powered By Linux Group

Back to top