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
2026-02-02 0 0.620 0.610 0.620 0.620 0.640 596,000 375,040 0.6293 0.620 0.610 0.620 0.620 0.640 596,000 0.6293 0.00%
2026-01-30 0 0.620 0.620 0.660 0.620 0.630 344,000 214,120 0.6224 0.620 0.620 0.660 0.620 0.630 344,000 0.6224 -1.59%
2026-01-29 0 0.630 0.630 0.640 0.620 0.650 364,000 229,280 0.6299 0.630 0.630 0.640 0.620 0.650 364,000 0.6299 0.00%
2026-01-28 0 0.630 0.620 0.630 0.620 0.640 452,000 285,400 0.6314 0.630 0.620 0.630 0.620 0.640 452,000 0.6314 0.00%
2026-01-27 0 0.630 0.620 0.630 0.610 0.630 760,000 477,480 0.6283 0.630 0.620 0.630 0.610 0.630 760,000 0.6283 3.28%
2026-01-26 0 0.610 0.600 0.610 0.600 0.650 2,878,136 1,785,526 0.6204 0.610 0.600 0.610 0.600 0.650 2,878,136 0.6204 -6.15%
2026-01-23 0 0.650 0.640 0.650 0.640 0.650 548,000 353,520 0.6451 0.650 0.640 0.650 0.640 0.650 548,000 0.6451 -1.52%
2026-01-22 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2026-01-21 0 0.660 0.640 0.660 0.650 0.660 156,000 102,520 0.6572 0.660 0.640 0.660 0.650 0.660 156,000 0.6572 0.00%
2026-01-20 0 0.660 0.650 0.670 0.640 0.670 532,000 346,840 0.6520 0.660 0.650 0.670 0.640 0.670 532,000 0.6520 1.54%
2026-01-19 0 0.650 0.640 0.650 0.640 0.650 140,000 90,800 0.6486 0.650 0.640 0.650 0.640 0.650 140,000 0.6486 0.00%
2026-01-16 0 0.650 0.640 0.660 0.640 0.650 548,000 354,400 0.6467 0.650 0.640 0.660 0.640 0.650 548,000 0.6467 0.00%
2026-01-15 0 0.650 0.650 0.660 0.640 0.650 460,000 298,160 0.6482 0.650 0.650 0.660 0.640 0.650 460,000 0.6482 0.00%
2026-01-14 0 0.650 0.640 0.660 0.640 0.650 376,000 243,920 0.6487 0.650 0.640 0.660 0.640 0.650 376,000 0.6487 0.00%
2026-01-13 0 0.650 0.640 0.650 0.650 0.660 728,000 474,760 0.6521 0.650 0.640 0.650 0.650 0.660 728,000 0.6521 -1.52%
2026-01-09 0 0.660 0.660 0.670 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2026-01-08 0 0.660 0.660 0.670 0.650 0.670 360,000 238,600 0.6628 0.660 0.660 0.670 0.650 0.670 360,000 0.6628 -1.49%
2026-01-07 0 0.670 0.660 0.670 0.640 0.680 672,000 437,320 0.6508 0.670 0.660 0.670 0.640 0.680 672,000 0.6508 3.08%
2026-01-06 0 0.650 0.640 0.650 0.640 0.650 128,000 83,080 0.6491 0.650 0.640 0.650 0.640 0.650 128,000 0.6491 1.56%
2026-01-05 0 0.640 0.640 0.650 0.640 0.650 228,000 146,480 0.6425 0.640 0.640 0.650 0.640 0.650 228,000 0.6425 -4.48%
2025-12-31 0 0.670 0.670 0.680 0.660 0.680 292,000 194,840 0.6673 0.670 0.670 0.680 0.660 0.680 292,000 0.6673 1.52%
2025-12-30 0 0.660 0.660 0.670 0.640 0.670 1,060,000 689,400 0.6504 0.660 0.660 0.670 0.640 0.670 1,060,000 0.6504 0.00%
2025-12-29 0 0.660 0.650 0.670 0.650 0.670 56,000 36,760 0.6564 0.660 0.650 0.670 0.650 0.670 56,000 0.6564 -1.49%
2025-12-24 0 0.670 0.660 0.670 0.650 0.670 72,000 48,160 0.6689 0.670 0.660 0.670 0.650 0.670 72,000 0.6689 1.52%
2025-12-23 0 0.660 0.660 0.670 0.660 0.670 187,000 124,530 0.6659 0.660 0.660 0.670 0.660 0.670 187,000 0.6659 0.00%
2025-12-22 0 0.660 0.650 0.660 0.650 0.660 208,000 135,920 0.6535 0.660 0.650 0.660 0.650 0.660 208,000 0.6535 0.00%
2025-12-19 0 0.660 0.660 0.670 0.620 0.670 1,092,000 716,640 0.6563 0.660 0.660 0.670 0.620 0.670 1,092,000 0.6563 3.13%
2025-12-18 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 0.640 0.640 0.650 0.640 0.640 40,000 0.6400 0.00%
2025-12-17 0 0.640 0.640 0.650 0.640 0.650 40,000 25,960 0.6490 0.640 0.640 0.650 0.640 0.650 40,000 0.6490 -1.54%
2025-12-16 0 0.650 0.640 0.660 0.640 0.650 276,000 178,000 0.6449 0.650 0.640 0.660 0.640 0.650 276,000 0.6449 -1.52%
2025-12-15 0 0.660 0.650 0.660 0.640 0.660 48,000 31,080 0.6475 0.660 0.650 0.660 0.640 0.660 48,000 0.6475 1.54%
2025-12-12 0 0.650 0.640 0.650 0.640 0.650 32,000 20,680 0.6463 0.650 0.640 0.650 0.640 0.650 32,000 0.6463 -1.52%
2025-12-11 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2025-12-10 0 0.660 0.640 0.660 0.640 0.660 324,000 210,600 0.6500 0.660 0.640 0.660 0.640 0.660 324,000 0.6500 1.54%
2025-12-09 0 0.650 0.640 0.650 0.640 0.650 612,000 394,680 0.6449 0.650 0.640 0.650 0.640 0.650 612,000 0.6449 -1.52%
2025-12-08 0 0.660 0.660 0.670 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2025-12-05 0 0.660 0.650 0.670 0.630 0.660 599,000 386,250 0.6448 0.660 0.650 0.670 0.630 0.660 599,000 0.6448 0.00%
2025-12-04 0 0.660 0.660 0.670 0.660 0.680 44,000 29,600 0.6727 0.660 0.660 0.670 0.660 0.680 44,000 0.6727 0.00%
2025-12-03 0 0.660 0.650 0.660 0.630 0.660 420,000 272,000 0.6476 0.660 0.650 0.660 0.630 0.660 420,000 0.6476 1.54%
2025-12-02 0 0.650 0.640 0.650 0.640 0.650 40,000 26,040 0.6510 0.650 0.640 0.650 0.640 0.650 40,000 0.6510 -1.52%
2025-12-01 0 0.660 0.650 0.660 0.640 0.660 60,000 39,240 0.6540 0.660 0.650 0.660 0.640 0.660 60,000 0.6540 0.00%
2025-11-28 0 0.660 0.640 0.660 0.640 0.660 24,000 15,440 0.6433 0.660 0.640 0.660 0.640 0.660 24,000 0.6433 1.54%
2025-11-27 0 0.650 0.640 0.660 0.640 0.650 128,000 82,880 0.6475 0.650 0.640 0.660 0.640 0.650 128,000 0.6475 0.00%
2025-11-26 0 0.650 0.640 0.660 0.650 0.660 232,000 151,800 0.6543 0.650 0.640 0.660 0.650 0.660 232,000 0.6543 1.56%
2025-11-25 0 0.640 0.630 0.650 0.640 0.650 1,444,000 924,600 0.6403 0.640 0.630 0.650 0.640 0.650 1,444,000 0.6403 -1.54%
2025-11-24 0 0.650 0.650 0.660 0.650 0.670 296,000 195,720 0.6612 0.650 0.650 0.660 0.650 0.670 296,000 0.6612 0.00%
2025-11-21 0 0.650 0.650 0.660 0.620 0.660 1,528,000 1,000,680 0.6549 0.650 0.650 0.660 0.620 0.660 1,528,000 0.6549 -2.99%
2025-11-20 0 0.670 0.670 0.680 0.650 0.670 788,000 521,600 0.6619 0.670 0.670 0.680 0.650 0.670 788,000 0.6619 0.00%
2025-11-19 0 0.670 0.670 0.680 0.660 0.680 224,000 150,520 0.6720 0.670 0.670 0.680 0.660 0.680 224,000 0.6720 1.52%
2025-11-18 0 0.660 0.650 0.670 0.650 0.660 556,000 366,840 0.6598 0.660 0.650 0.670 0.650 0.660 556,000 0.6598 -1.49%
2025-11-17 0 0.670 0.670 0.690 0.670 0.680 468,000 317,200 0.6778 0.670 0.670 0.690 0.670 0.680 468,000 0.6778 0.00%
2025-11-14 0 0.670 0.670 0.680 0.660 0.670 204,000 134,800 0.6608 0.670 0.670 0.680 0.660 0.670 204,000 0.6608 1.52%
2025-11-13 0 0.660 0.660 0.670 0.660 0.670 628,000 415,600 0.6618 0.660 0.660 0.670 0.660 0.670 628,000 0.6618 0.00%
2025-11-12 0 0.660 0.660 0.670 0.650 0.670 260,000 171,640 0.6602 0.660 0.660 0.670 0.650 0.670 260,000 0.6602 0.00%
2025-11-11 0 0.660 0.660 0.680 0.660 0.670 124,000 82,840 0.6681 0.660 0.660 0.680 0.660 0.670 124,000 0.6681 -1.49%
2025-11-10 0 0.670 0.660 0.690 0.670 0.690 60,000 41,160 0.6860 0.670 0.660 0.690 0.670 0.690 60,000 0.6860 0.00%
2025-11-07 0 0.670 0.670 0.690 0.670 0.670 32,000 21,440 0.6700 0.670 0.670 0.690 0.670 0.670 32,000 0.6700 0.00%
2025-11-06 0 0.670 0.670 0.690 0.670 0.670 36,000 24,120 0.6700 0.670 0.670 0.690 0.670 0.670 36,000 0.6700 0.00%
2025-11-05 0 0.670 0.670 0.680 0.670 0.680 64,000 43,440 0.6788 0.670 0.670 0.680 0.670 0.680 64,000 0.6788 -1.47%
2025-11-04 0 0.680 0.670 0.680 0.670 0.690 312,000 213,120 0.6831 0.680 0.670 0.680 0.670 0.690 312,000 0.6831 1.49%
2025-11-03 0 0.670 0.670 0.680 0.670 0.690 334,000 227,395 0.6808 0.670 0.670 0.680 0.670 0.690 334,000 0.6808 0.00%
2025-10-31 0 0.670 0.670 0.680 0.670 0.680 116,000 77,880 0.6714 0.670 0.670 0.680 0.670 0.680 116,000 0.6714 -1.47%
2025-10-30 0 0.680 0.680 0.690 0.660 0.700 356,000 240,600 0.6758 0.680 0.680 0.690 0.660 0.700 356,000 0.6758 -1.45%
2025-10-28 0 0.690 0.680 0.690 0.680 0.710 488,000 337,760 0.6921 0.690 0.680 0.690 0.680 0.710 488,000 0.6921 1.47%
2025-10-27 0 0.680 0.680 0.690 0.670 0.690 261,220 177,565 0.6798 0.680 0.680 0.690 0.670 0.690 261,220 0.6798 1.49%
2025-10-24 0 0.670 0.670 0.690 0.670 0.680 196,000 133,160 0.6794 0.670 0.670 0.690 0.670 0.680 196,000 0.6794 0.00%
2025-10-23 0 0.670 0.670 0.680 0.650 0.700 624,000 421,520 0.6755 0.670 0.670 0.680 0.650 0.700 624,000 0.6755 3.08%
2025-10-22 0 0.650 0.650 0.660 0.650 0.670 580,792 385,258 0.6633 0.650 0.650 0.660 0.650 0.670 580,792 0.6633 -1.52%
2025-10-21 0 0.660 0.660 0.670 0.650 0.660 372,000 244,440 0.6571 0.660 0.660 0.670 0.650 0.660 372,000 0.6571 0.00%
2025-10-20 0 0.660 0.650 0.660 0.640 0.670 361,000 235,390 0.6520 0.660 0.650 0.660 0.640 0.670 361,000 0.6520 -2.94%
2025-10-17 0 0.680 0.660 0.680 0.650 0.680 880,000 595,880 0.6771 0.680 0.660 0.680 0.650 0.680 880,000 0.6771 0.00%
2025-10-16 0 0.680 0.670 0.680 0.670 0.680 484,000 325,440 0.6724 0.680 0.670 0.680 0.670 0.680 484,000 0.6724 0.00%
2025-10-15 0 0.680 0.670 0.680 0.640 0.680 1,157,000 758,150 0.6553 0.680 0.670 0.680 0.640 0.680 1,157,000 0.6553 7.94%
2025-10-14 0 0.630 0.620 0.630 0.620 0.660 1,868,000 1,191,640 0.6379 0.630 0.620 0.630 0.620 0.660 1,868,000 0.6379 -7.35%
2025-10-13 0 0.680 0.670 0.680 0.640 0.690 2,508,000 1,664,760 0.6638 0.680 0.670 0.680 0.640 0.690 2,508,000 0.6638 -5.56%
2025-10-10 0 0.720 0.710 0.730 0.710 0.730 700,000 505,320 0.7219 0.720 0.710 0.730 0.710 0.730 700,000 0.7219 0.00%
2025-10-09 0 0.720 0.700 0.720 0.700 0.760 3,257,700 2,371,136 0.7279 0.720 0.700 0.720 0.700 0.760 3,257,700 0.7279 2.86%
2025-10-08 0 0.700 0.690 0.700 0.640 0.700 1,969,000 1,317,500 0.6691 0.700 0.690 0.700 0.640 0.700 1,969,000 0.6691 9.38%
2025-10-06 0 0.640 0.630 0.640 0.630 0.640 584,000 371,200 0.6356 0.640 0.630 0.640 0.630 0.640 584,000 0.6356 0.00%
2025-10-03 0 0.640 0.630 0.640 0.630 0.640 340,000 215,320 0.6333 0.640 0.630 0.640 0.630 0.640 340,000 0.6333 0.00%
2025-10-02 0 0.640 0.630 0.640 0.620 0.640 1,625,068 1,024,440 0.6304 0.640 0.630 0.640 0.620 0.640 1,625,068 0.6304 3.23%
2025-09-30 0 0.620 0.620 0.630 0.610 0.630 624,000 385,400 0.6176 0.620 0.620 0.630 0.610 0.630 624,000 0.6176 1.64%
2025-09-29 0 0.610 0.600 0.610 0.600 0.610 308,000 187,080 0.6074 0.610 0.600 0.610 0.600 0.610 308,000 0.6074 1.67%
2025-09-26 0 0.600 0.590 0.600 0.590 0.600 24,000 14,280 0.5950 0.600 0.590 0.600 0.590 0.600 24,000 0.5950 -1.64%
2025-09-25 0 0.610 0.590 0.610 0.570 0.610 476,000 280,640 0.5896 0.610 0.590 0.610 0.570 0.610 476,000 0.5896 3.39%
2025-09-24 0 0.590 0.580 0.590 0.570 0.600 2,864,933 1,688,633 0.5894 0.590 0.580 0.590 0.570 0.600 2,864,933 0.5894 -3.28%
2025-09-23 0 0.610 0.600 0.610 0.610 0.610 1,200,000 732,480 0.6104 0.610 0.600 0.610 0.610 0.610 1,200,000 0.6104 -1.61%
2025-09-22 0 0.620 0.610 0.620 0.610 0.620 208,000 128,240 0.6165 0.620 0.610 0.620 0.610 0.620 208,000 0.6165 0.00%
2025-09-19 0 0.620 0.610 0.620 0.620 0.620 704,000 436,480 0.6200 0.620 0.610 0.620 0.620 0.620 704,000 0.6200 1.64%
2025-09-18 0 0.640 0.640 0.650 0.630 0.650 764,000 489,400 0.6406 0.610 0.610 0.620 0.600 0.620 801,574 0.6105 -1.54%
2025-09-17 0 0.650 0.640 0.650 0.630 0.650 2,821,818 1,789,290 0.6341 0.620 0.610 0.620 0.600 0.620 2,960,596 0.6044 3.17%
2025-09-16 0 0.630 0.630 0.640 0.630 0.650 3,426,000 2,172,890 0.6342 0.600 0.600 0.610 0.600 0.620 3,594,492 0.6045 0.00%
2025-09-15 0 0.630 0.620 0.630 0.610 0.630 2,540,000 1,564,320 0.6159 0.600 0.591 0.600 0.581 0.600 2,664,918 0.5870 0.00%
2025-09-12 0 0.630 0.620 0.630 0.620 0.640 552,000 344,520 0.6241 0.600 0.591 0.600 0.591 0.610 579,148 0.5949 0.00%
2025-09-11 0 0.630 0.620 0.630 0.610 0.650 2,827,910 1,772,682 0.6269 0.600 0.591 0.600 0.581 0.620 2,966,988 0.5975 -1.56%
2025-09-10 0 0.640 0.630 0.640 0.630 0.680 4,583,000 2,946,431 0.6429 0.610 0.600 0.610 0.600 0.648 4,808,393 0.6128 3.23%
2025-09-09 0 0.620 0.610 0.620 0.590 0.640 4,601,000 2,836,900 0.6166 0.591 0.581 0.591 0.562 0.610 4,827,279 0.5877 3.33%
2025-09-08 0 0.600 0.590 0.600 0.570 0.630 3,621,000 2,172,530 0.6000 0.572 0.562 0.572 0.543 0.600 3,799,082 0.5719 5.26%
2025-09-05 0 0.570 0.560 0.570 0.550 0.580 2,760,000 1,539,280 0.5577 0.543 0.534 0.543 0.524 0.553 2,895,738 0.5316 1.79%
2025-09-04 0 0.560 0.550 0.560 0.540 0.580 1,368,000 760,040 0.5556 0.534 0.524 0.534 0.515 0.553 1,435,279 0.5295 0.00%
2025-09-03 0 0.560 0.550 0.560 0.540 0.580 5,006,000 2,741,450 0.5476 0.534 0.524 0.534 0.515 0.553 5,252,197 0.5220 3.70%
2025-09-02 0 0.540 0.530 0.540 0.520 0.550 3,684,000 1,962,840 0.5328 0.515 0.505 0.515 0.496 0.524 3,865,180 0.5078 1.89%
2025-09-01 0 0.530 0.520 0.530 0.510 0.540 7,541,141 3,964,487 0.5257 0.505 0.496 0.505 0.486 0.515 7,912,017 0.5011 8.16%
2025-08-29 0 0.490 0.490 0.495 0.490 0.550 10,542,500 5,312,820 0.5039 0.467 0.467 0.472 0.467 0.524 11,060,984 0.4803 4.26%
2025-08-28 0 0.470 0.450 0.470 0.455 0.470 688,000 317,180 0.4610 0.448 0.429 0.448 0.434 0.448 721,836 0.4394 0.00%
2025-08-27 0 0.470 0.465 0.470 0.470 0.495 1,656,000 790,040 0.4771 0.448 0.443 0.448 0.448 0.472 1,737,443 0.4547 -3.09%
2025-08-26 0 0.485 0.475 0.485 0.475 0.490 924,000 442,100 0.4785 0.462 0.453 0.462 0.453 0.467 969,443 0.4560 0.00%
2025-08-25 0 0.485 0.475 0.485 0.475 0.485 1,112,000 533,800 0.4800 0.462 0.453 0.462 0.453 0.462 1,166,689 0.4575 0.00%
2025-08-22 0 0.485 0.475 0.480 0.475 0.490 1,056,000 507,520 0.4806 0.462 0.453 0.457 0.453 0.467 1,107,934 0.4581 1.04%
2025-08-21 0 0.480 0.475 0.480 0.480 0.500 3,796,000 1,834,800 0.4834 0.457 0.453 0.457 0.457 0.477 3,982,689 0.4607 0.00%
2025-08-20 0 0.480 0.475 0.480 0.475 0.520 5,280,000 2,562,920 0.4854 0.457 0.453 0.457 0.453 0.496 5,539,672 0.4626 -1.03%
2025-08-19 0 0.485 0.480 0.485 0.480 0.485 229,000 110,520 0.4826 0.462 0.457 0.462 0.457 0.462 240,262 0.4600 -2.02%
2025-08-18 0 0.495 0.480 0.495 0.485 0.495 168,000 81,560 0.4855 0.472 0.457 0.472 0.462 0.472 176,262 0.4627 -1.00%
2025-08-15 0 0.500 0.475 0.500 0.475 0.500 136,000 65,280 0.4800 0.477 0.453 0.477 0.453 0.477 142,689 0.4575 3.09%
2025-08-14 0 0.485 0.475 0.485 0.475 0.490 168,000 80,840 0.4812 0.462 0.453 0.462 0.453 0.467 176,262 0.4586 1.04%
2025-08-13 0 0.480 0.470 0.480 0.470 0.510 759,490 365,080 0.4807 0.457 0.448 0.457 0.448 0.486 796,842 0.4582 -1.03%
2025-08-12 0 0.485 0.480 0.490 0.480 0.520 416,000 203,040 0.4881 0.462 0.457 0.467 0.457 0.496 436,459 0.4652 -1.02%
2025-08-11 0 0.490 0.470 0.490 0.480 0.495 412,000 199,900 0.4852 0.467 0.448 0.467 0.457 0.472 432,262 0.4625 0.00%
2025-08-08 0 0.490 0.470 0.485 0.475 0.510 700,000 343,300 0.4904 0.467 0.448 0.462 0.453 0.486 734,426 0.4674 -2.00%
2025-08-07 0 0.500 0.475 0.500 0.485 0.500 296,000 144,320 0.4876 0.477 0.453 0.477 0.462 0.477 310,557 0.4647 -1.96%
2025-08-06 0 0.510 0.495 0.510 0.485 0.510 328,000 161,220 0.4915 0.486 0.472 0.486 0.462 0.486 344,131 0.4685 2.00%
2025-08-05 0 0.500 0.495 0.500 0.485 0.520 768,000 380,580 0.4955 0.477 0.472 0.477 0.462 0.496 805,770 0.4723 0.00%
2025-08-04 0 0.500 0.485 0.500 0.470 0.500 348,000 167,940 0.4826 0.477 0.462 0.477 0.448 0.477 365,115 0.4600 6.38%
2025-08-01 0 0.470 0.460 0.470 0.460 0.470 96,000 44,700 0.4656 0.448 0.438 0.448 0.438 0.448 100,721 0.4438 1.08%
2025-07-31 0 0.465 0.460 0.465 0.465 0.480 208,000 98,400 0.4731 0.443 0.438 0.443 0.443 0.457 218,230 0.4509 -1.06%
2025-07-30 0 0.470 0.465 0.470 0.470 0.510 1,008,000 477,700 0.4739 0.448 0.443 0.448 0.448 0.486 1,057,574 0.4517 -4.08%
2025-07-29 0 0.490 0.465 0.490 0.470 0.510 864,000 409,000 0.4734 0.467 0.443 0.467 0.448 0.486 906,492 0.4512 0.00%
2025-07-28 0 0.490 0.470 0.490 - - 0 0 - 0.467 0.448 0.467 - - 0 - 0.00%
2025-07-25 0 0.490 0.480 0.490 0.465 0.495 491,500 236,960 0.4821 0.467 0.457 0.467 0.443 0.472 515,672 0.4595 2.08%
2025-07-24 0 0.480 0.465 0.480 0.470 0.500 420,000 199,720 0.4755 0.457 0.443 0.457 0.448 0.477 440,656 0.4532 -2.04%
2025-07-23 0 0.490 0.475 0.490 0.475 0.520 452,000 218,960 0.4844 0.467 0.453 0.467 0.453 0.496 474,230 0.4617 0.00%
2025-07-22 0 0.490 0.485 0.490 0.485 0.550 528,000 265,220 0.5023 0.467 0.462 0.467 0.462 0.524 553,967 0.4788 -2.00%
2025-07-21 0 0.500 0.485 0.500 0.475 0.500 516,000 250,480 0.4854 0.477 0.462 0.477 0.453 0.477 541,377 0.4627 2.04%
2025-07-18 0 0.490 0.470 0.490 0.470 0.500 1,412,000 681,320 0.4825 0.467 0.448 0.467 0.448 0.477 1,481,443 0.4599 0.00%
2025-07-17 0 0.490 0.460 0.490 0.465 0.500 708,000 333,780 0.4714 0.467 0.438 0.467 0.443 0.477 742,820 0.4493 4.26%
2025-07-16 0 0.470 0.465 0.470 0.465 0.490 408,000 193,780 0.4750 0.448 0.443 0.448 0.443 0.467 428,066 0.4527 0.00%
2025-07-15 0 0.470 0.455 0.470 0.455 0.475 372,000 170,240 0.4576 0.448 0.434 0.448 0.434 0.453 390,295 0.4362 5.62%
2025-07-14 0 0.445 0.440 0.445 0.445 0.455 602,000 270,380 0.4491 0.424 0.419 0.424 0.424 0.434 631,607 0.4281 -1.11%
2025-07-11 0 0.450 0.440 0.455 - - 0 0 - 0.429 0.419 0.434 - - 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 0.429 0.424 0.429 0.419 0.457 2,622,951 0.4323 -6.25%
2025-07-09 0 0.480 0.475 0.480 0.480 0.480 48,000 23,040 0.4800 0.457 0.453 0.457 0.457 0.457 50,361 0.4575 0.00%
2025-07-08 0 0.480 0.470 0.480 0.480 0.490 16,000 7,720 0.4825 0.457 0.448 0.457 0.457 0.467 16,787 0.4599 0.00%
2025-07-07 0 0.480 0.465 0.490 0.480 0.480 92,000 44,160 0.4800 0.457 0.443 0.467 0.457 0.457 96,525 0.4575 -2.04%
2025-07-04 0 0.490 0.490 0.495 0.480 0.480 176,000 84,480 0.4800 0.467 0.467 0.472 0.457 0.457 184,656 0.4575 -1.01%
2025-07-03 0 0.495 0.485 0.500 - - 0 0 - 0.472 0.462 0.477 - - 0 - 0.00%
2025-07-02 0 0.495 0.490 0.495 0.495 0.495 32,000 15,840 0.4950 0.472 0.467 0.472 0.472 0.472 33,574 0.4718 -1.00%
2025-06-30 0 0.500 0.495 0.500 0.495 0.500 185,000 92,270 0.4988 0.477 0.472 0.477 0.472 0.477 194,098 0.4754 -3.85%
2025-06-27 0 0.520 0.500 0.520 0.495 0.530 256,000 131,660 0.5143 0.496 0.477 0.496 0.472 0.505 268,590 0.4902 1.96%
2025-06-26 0 0.510 0.500 0.510 0.500 0.570 723,000 373,087 0.5160 0.486 0.477 0.486 0.477 0.543 758,557 0.4918 -3.77%
2025-06-25 0 0.530 0.510 0.530 0.490 0.590 418,000 219,680 0.5256 0.505 0.486 0.505 0.467 0.562 438,557 0.5009 7.07%
2025-06-24 0 0.495 0.470 0.495 0.460 0.495 168,000 80,260 0.4777 0.472 0.448 0.472 0.438 0.472 176,262 0.4553 3.13%
2025-06-23 0 0.480 0.445 0.480 - - 0 0 - 0.457 0.424 0.457 - - 0 - 0.00%
2025-06-20 0 0.480 0.445 0.480 0.450 0.495 300,000 137,460 0.4582 0.457 0.424 0.457 0.429 0.472 314,754 0.4367 -4.00%
2025-06-19 0 0.500 0.460 0.500 0.485 0.500 59,000 28,955 0.4908 0.477 0.438 0.477 0.462 0.477 61,902 0.4678 2.04%
2025-06-18 0 0.490 0.465 0.490 0.475 0.500 156,000 75,380 0.4832 0.467 0.443 0.467 0.453 0.477 163,672 0.4606 5.38%
2025-06-17 0 0.465 0.450 0.465 0.440 0.490 98,500 45,150 0.4584 0.443 0.429 0.443 0.419 0.467 103,344 0.4369 3.33%
2025-06-16 0 0.450 0.435 0.450 0.420 0.485 2,050,000 899,150 0.4386 0.429 0.415 0.429 0.400 0.462 2,150,820 0.4180 2.27%
2025-06-13 0 0.440 0.425 0.445 - - 0 0 - 0.419 0.405 0.424 - - 0 - 0.00%
2025-06-12 0 0.440 0.430 0.450 0.440 0.440 20,000 8,800 0.4400 0.419 0.410 0.429 0.419 0.419 20,984 0.4194 2.33%
2025-06-11 0 0.430 0.430 0.440 0.430 0.430 16,000 6,880 0.4300 0.410 0.410 0.419 0.410 0.410 16,787 0.4098 -2.27%
2025-06-10 0 0.440 0.425 0.440 - - 0 0 - 0.419 0.405 0.419 - - 0 - 0.00%
2025-06-09 0 0.440 0.425 0.440 0.420 0.440 252,000 107,900 0.4282 0.419 0.405 0.419 0.400 0.419 264,393 0.4081 8.64%
2025-06-06 0 0.435 0.430 0.435 0.435 0.435 312,000 135,720 0.4350 0.386 0.382 0.386 0.386 0.386 351,592 0.3860 0.00%
2025-06-05 0 0.435 0.435 0.465 - - 0 0 - 0.386 0.386 0.413 - - 0 - 2.35%
2025-06-04 0 0.425 0.425 0.465 0.425 0.440 36,000 15,540 0.4317 0.377 0.377 0.413 0.377 0.390 40,568 0.3831 -2.30%
2025-06-03 0 0.435 0.435 0.475 - - 0 0 - 0.386 0.386 0.422 - - 0 - 1.16%
2025-06-02 0 0.430 0.425 0.455 0.430 0.430 4,000 1,720 0.4300 0.382 0.377 0.404 0.382 0.382 4,508 0.3816 0.00%
2025-05-30 0 0.430 0.425 0.475 0.430 0.430 28,000 12,040 0.4300 0.382 0.377 0.422 0.382 0.382 31,553 0.3816 -1.15%
2025-05-29 0 0.435 0.420 0.440 0.435 0.435 40,000 17,400 0.4350 0.386 0.373 0.390 0.386 0.386 45,076 0.3860 1.16%
2025-05-28 0 0.430 0.420 0.450 - - 0 0 - 0.382 0.373 0.399 - - 0 - 0.00%
2025-05-27 0 0.430 0.420 0.450 0.410 0.430 122,000 50,770 0.4161 0.382 0.373 0.399 0.364 0.382 137,481 0.3693 4.88%
2025-05-26 0 0.410 0.410 0.430 0.405 0.410 63,539 25,860 0.4070 0.364 0.364 0.382 0.359 0.364 71,602 0.3612 -3.53%
2025-05-23 0 0.425 0.410 0.440 0.425 0.425 23,000 9,715 0.4224 0.377 0.364 0.390 0.377 0.377 25,919 0.3748 1.19%
2025-05-22 0 0.420 0.420 0.435 0.410 0.415 37,600 15,552 0.4136 0.373 0.373 0.386 0.364 0.368 42,371 0.3670 -1.18%
2025-05-21 0 0.425 0.405 0.435 - - 0 0 - 0.377 0.359 0.386 - - 0 - 0.00%
2025-05-20 0 0.425 0.405 0.475 - - 0 0 - 0.377 0.359 0.422 - - 0 - 0.00%
2025-05-19 0 0.425 0.405 0.465 - - 0 0 - 0.377 0.359 0.413 - - 0 - 0.00%
2025-05-16 0 0.425 0.415 0.450 - - 0 0 - 0.377 0.368 0.399 - - 0 - 0.00%
2025-05-15 0 0.425 0.405 0.450 - - 0 0 - 0.377 0.359 0.399 - - 0 - 0.00%
2025-05-14 0 0.425 0.425 0.435 0.420 0.420 72,000 30,240 0.4200 0.377 0.377 0.386 0.373 0.373 81,137 0.3727 1.19%
2025-05-13 0 0.420 0.420 0.445 0.415 0.430 20,000 8,480 0.4240 0.373 0.373 0.395 0.368 0.382 22,538 0.3763 -2.33%
2025-05-12 0 0.430 0.405 0.465 0.430 0.430 8,000 3,440 0.4300 0.382 0.359 0.413 0.382 0.382 9,015 0.3816 1.18%
2025-05-09 0 0.425 0.405 0.430 0.425 0.425 28,000 11,900 0.4250 0.377 0.359 0.382 0.377 0.377 31,553 0.3771 2.41%
2025-05-08 0 0.415 0.415 0.425 - - 0 0 - 0.368 0.368 0.377 - - 0 - 1.22%
2025-05-07 0 0.410 0.410 0.425 - - 0 0 - 0.364 0.364 0.377 - - 0 - 0.00%
2025-05-06 0 0.410 0.405 0.425 0.410 0.410 92,000 37,720 0.4100 0.364 0.359 0.377 0.364 0.364 103,675 0.3638 -1.20%
2025-05-02 0 0.415 0.405 0.425 0.415 0.415 16,000 6,640 0.4150 0.368 0.359 0.377 0.368 0.368 18,030 0.3683 1.22%
2025-04-30 0 0.410 0.410 0.420 0.405 0.405 24,000 9,720 0.4050 0.364 0.364 0.373 0.359 0.359 27,046 0.3594 0.00%
2025-04-29 0 0.410 0.405 0.420 0.400 0.410 18,500 7,470 0.4038 0.364 0.359 0.373 0.355 0.364 20,848 0.3583 -2.38%
2025-04-28 0 0.420 0.385 0.420 0.415 0.420 84,000 34,980 0.4164 0.373 0.342 0.373 0.368 0.373 94,659 0.3695 1.20%
2025-04-25 0 0.415 0.405 0.420 0.415 0.415 32,000 13,280 0.4150 0.368 0.359 0.373 0.368 0.368 36,061 0.3683 -1.19%
2025-04-24 0 0.420 0.400 0.460 0.420 0.420 49,500 20,730 0.4188 0.373 0.355 0.408 0.373 0.373 55,781 0.3716 0.00%
2025-04-23 0 0.420 0.420 0.465 0.420 0.420 8,000 3,360 0.4200 0.373 0.373 0.413 0.373 0.373 9,015 0.3727 0.00%
2025-04-22 0 0.420 0.385 0.420 - - 0 0 - 0.373 0.342 0.373 - - 0 - 0.00%
2025-04-17 0 0.420 0.385 0.470 - - 0 0 - 0.373 0.342 0.417 - - 0 - 0.00%
2025-04-16 0 0.420 0.410 0.500 0.410 0.420 52,500 21,952 0.4181 0.373 0.364 0.444 0.364 0.373 59,162 0.3710 2.44%
2025-04-15 0 0.410 0.400 0.410 0.410 0.410 44,000 17,620 0.4005 0.364 0.355 0.364 0.364 0.364 49,583 0.3554 2.50%
2025-04-14 0 0.400 0.385 0.410 - - 0 0 - 0.355 0.342 0.364 - - 0 - 0.00%
2025-04-11 0 0.400 0.395 0.415 0.400 0.400 24,000 9,600 0.4000 0.355 0.351 0.368 0.355 0.355 27,046 0.3550 0.00%
2025-04-10 0 0.400 0.400 0.410 - - 0 0 - 0.355 0.355 0.364 - - 0 - 2.56%
2025-04-09 0 0.390 0.385 0.415 0.390 0.410 52,000 20,540 0.3950 0.346 0.342 0.368 0.346 0.364 58,599 0.3505 -6.02%
2025-04-08 0 0.415 0.415 0.430 0.415 0.425 86,890 36,121 0.4157 0.368 0.368 0.382 0.368 0.377 97,916 0.3689 0.00%
2025-04-07 0 0.415 0.415 0.435 0.385 0.475 96,000 41,580 0.4331 0.368 0.368 0.386 0.342 0.422 108,182 0.3844 -17.00%
2025-04-03 0 0.500 0.475 0.510 - - 0 0 - 0.444 0.422 0.453 - - 0 - 0.00%
2025-04-02 0 0.500 0.500 0.550 - - 0 0 - 0.444 0.444 0.488 - - 0 - 1.01%
2025-04-01 0 0.495 0.495 0.520 0.495 0.495 9,000 4,392 0.4880 0.439 0.439 0.461 0.439 0.439 10,142 0.4330 2.06%
2025-03-31 0 0.485 0.485 0.500 0.485 0.495 68,000 33,380 0.4909 0.430 0.430 0.444 0.430 0.439 76,629 0.4356 2.11%
2025-03-28 0 0.475 0.475 0.540 0.475 0.475 24,000 11,400 0.4750 0.422 0.422 0.479 0.422 0.422 27,046 0.4215 -2.06%
2025-03-27 0 0.485 0.465 0.485 0.490 0.490 33,000 16,125 0.4886 0.430 0.413 0.430 0.435 0.435 37,188 0.4336 1.04%
2025-03-26 0 0.480 0.475 0.480 0.435 0.480 772,000 356,240 0.4615 0.426 0.422 0.426 0.386 0.426 869,965 0.4095 -2.04%
2025-03-25 0 0.490 0.490 0.530 0.490 0.500 184,000 90,340 0.4910 0.435 0.435 0.470 0.435 0.444 207,349 0.4357 0.00%
2025-03-24 0 0.490 0.490 0.530 - - 0 0 - 0.435 0.435 0.470 - - 0 - 0.00%
2025-03-21 0 0.490 0.490 0.500 0.490 0.500 36,000 17,800 0.4944 0.435 0.435 0.444 0.435 0.444 40,568 0.4388 -3.92%
2025-03-20 0 0.510 0.500 0.530 0.490 0.540 304,000 152,040 0.5001 0.453 0.444 0.470 0.435 0.479 342,577 0.4438 6.25%
2025-03-19 0 0.480 0.460 0.480 - - 4,000 1,920 0.4800 0.426 0.408 0.426 - - 4,508 0.4259 0.00%
2025-03-18 0 0.480 0.460 0.485 0.460 0.480 24,000 11,120 0.4633 0.426 0.408 0.430 0.408 0.426 27,046 0.4112 4.35%
2025-03-17 0 0.460 0.460 0.495 - - 0 0 - 0.408 0.408 0.439 - - 0 - 0.00%
2025-03-14 0 0.460 0.460 0.480 0.460 0.465 27,000 12,460 0.4615 0.408 0.408 0.426 0.408 0.413 30,426 0.4095 -4.17%
2025-03-13 0 0.480 0.460 0.480 - - 0 0 - 0.426 0.408 0.426 - - 0 - -1.03%
2025-03-12 0 0.485 0.465 0.490 0.490 0.490 6,000 2,820 0.4700 0.430 0.413 0.435 0.435 0.435 6,761 0.4171 5.43%
2025-03-11 0 0.460 0.450 0.500 0.445 0.460 136,000 61,540 0.4525 0.408 0.399 0.444 0.395 0.408 153,258 0.4015 0.00%
2025-03-10 0 0.460 0.450 0.460 0.455 0.460 48,000 22,060 0.4596 0.408 0.399 0.408 0.404 0.408 54,091 0.4078 -3.16%
2025-03-07 0 0.475 0.450 0.475 0.455 0.500 1,200,000 574,100 0.4784 0.422 0.399 0.422 0.404 0.444 1,352,277 0.4245 4.40%
2025-03-06 0 0.455 0.445 0.455 0.445 0.460 28,000 12,820 0.4579 0.404 0.395 0.404 0.395 0.408 31,553 0.4063 2.25%
2025-03-05 0 0.445 0.435 0.445 0.445 0.445 16,000 7,120 0.4450 0.395 0.386 0.395 0.395 0.395 18,030 0.3949 0.00%
2025-03-04 0 0.445 0.445 0.455 0.440 0.440 7,500 3,282 0.4376 0.395 0.395 0.404 0.390 0.390 8,452 0.3883 -2.20%
2025-03-03 0 0.455 0.440 0.455 0.455 0.455 4,000 1,820 0.4550 0.404 0.390 0.404 0.404 0.404 4,508 0.4038 3.41%
2025-02-28 0 0.440 0.435 0.450 0.440 0.460 28,000 12,420 0.4436 0.390 0.386 0.399 0.390 0.408 31,553 0.3936 1.15%
2025-02-27 0 0.435 0.435 0.460 0.435 0.435 108,000 46,980 0.4350 0.386 0.386 0.408 0.386 0.386 121,705 0.3860 0.00%
2025-02-26 0 0.435 0.435 0.460 0.435 0.435 15,000 6,465 0.4310 0.386 0.386 0.408 0.386 0.386 16,903 0.3825 0.00%
2025-02-25 0 0.435 0.435 0.460 - - 0 0 - 0.386 0.386 0.408 - - 0 - 0.00%
2025-02-24 0 0.435 0.435 0.465 0.435 0.435 4,000 1,740 0.4350 0.386 0.386 0.413 0.386 0.386 4,508 0.3860 0.00%
2025-02-21 0 0.435 0.435 0.470 0.435 0.435 54,000 23,450 0.4343 0.386 0.386 0.417 0.386 0.386 60,852 0.3854 0.00%
2025-02-20 0 0.435 0.435 0.470 0.430 0.435 252,000 108,460 0.4304 0.386 0.386 0.417 0.382 0.386 283,978 0.3819 1.16%
2025-02-19 0 0.430 0.430 0.470 0.420 0.430 52,000 22,160 0.4262 0.382 0.382 0.417 0.373 0.382 58,599 0.3782 1.18%
2025-02-18 0 0.425 0.425 0.440 0.425 0.440 116,670 50,120 0.4296 0.377 0.377 0.390 0.377 0.390 131,475 0.3812 -4.49%
2025-02-17 0 0.445 0.420 0.450 0.425 0.445 57,500 24,967 0.4342 0.395 0.373 0.399 0.377 0.395 64,797 0.3853 -1.11%
2025-02-14 0 0.450 0.410 0.450 - - 0 0 - 0.399 0.364 0.399 - - 0 - 0.00%
2025-02-13 0 0.450 0.430 0.450 0.450 0.450 62,000 27,840 0.4490 0.399 0.382 0.399 0.399 0.399 69,868 0.3985 4.65%
2025-02-12 0 0.430 0.420 0.470 0.430 0.430 144,000 61,920 0.4300 0.382 0.373 0.417 0.382 0.382 162,273 0.3816 -1.15%
2025-02-11 0 0.435 0.435 0.465 0.435 0.435 4,000 1,740 0.4350 0.386 0.386 0.413 0.386 0.386 4,508 0.3860 -3.33%
2025-02-10 0 0.450 0.420 0.470 - - 1,000 420 0.4200 0.399 0.373 0.417 - - 1,127 0.3727 0.00%
2025-02-07 0 0.450 0.425 0.450 0.450 0.450 21,000 9,420 0.4486 0.399 0.377 0.399 0.399 0.399 23,665 0.3981 0.00%
2025-02-06 0 0.450 0.430 0.470 - - 0 0 - 0.399 0.382 0.417 - - 0 - 0.00%
2025-02-05 0 0.450 0.430 0.450 0.435 0.450 152,000 67,620 0.4449 0.399 0.382 0.399 0.386 0.399 171,288 0.3948 3.45%
2025-02-04 0 0.435 0.435 0.445 0.435 0.435 10,000 4,310 0.4310 0.386 0.386 0.395 0.386 0.386 11,269 0.3825 -3.33%
2025-02-03 0 0.450 0.435 0.450 0.450 0.450 172,000 77,400 0.4500 0.399 0.386 0.399 0.399 0.399 193,826 0.3993 0.00%
2025-01-28 0 0.450 0.435 0.450 - - 0 0 - 0.399 0.386 0.399 - - 0 - 0.00%
2025-01-27 0 0.450 0.435 0.450 - - 0 0 - 0.399 0.386 0.399 - - 0 - 0.00%
2025-01-24 0 0.450 0.420 0.450 - - 0 0 - 0.399 0.373 0.399 - - 0 - 0.00%
2025-01-23 0 0.450 0.420 0.460 - - 0 0 - 0.399 0.373 0.408 - - 0 - 0.00%
2025-01-22 0 0.450 0.410 0.450 0.420 0.450 128,000 56,440 0.4409 0.399 0.364 0.399 0.373 0.399 144,243 0.3913 4.65%
2025-01-21 0 0.430 0.430 0.450 0.430 0.430 20,000 8,600 0.4300 0.382 0.382 0.399 0.382 0.382 22,538 0.3816 0.00%
2025-01-20 0 0.430 0.415 0.430 0.430 0.430 4,000 1,720 0.4300 0.382 0.368 0.382 0.382 0.382 4,508 0.3816 1.18%
2025-01-17 0 0.425 0.425 0.430 0.425 0.425 24,000 10,200 0.4250 0.377 0.377 0.382 0.377 0.377 27,046 0.3771 1.19%
2025-01-16 0 0.420 0.405 0.420 - - 390 148 0.3795 0.373 0.359 0.373 - - 439 0.3368 0.00%
2025-01-15 0 0.420 0.405 0.425 0.405 0.420 52,712 21,954 0.4165 0.373 0.359 0.377 0.359 0.373 59,401 0.3696 1.20%
2025-01-14 0 0.415 0.400 0.425 - - 168 64 0.3810 0.368 0.355 0.377 - - 189 0.3381 0.00%
2025-01-13 0 0.415 0.400 0.425 - - 0 0 - 0.368 0.355 0.377 - - 0 - 0.00%
2025-01-10 0 0.415 0.405 0.430 0.410 0.410 16,270 6,665 0.4096 0.368 0.359 0.382 0.364 0.364 18,335 0.3635 -4.60%
2025-01-09 0 0.435 0.405 0.440 - - 12,000 4,920 0.4100 0.386 0.359 0.390 - - 13,523 0.3638 -1.14%
2025-01-08 0 0.440 0.415 0.440 0.440 0.440 48,000 21,120 0.4400 0.390 0.368 0.390 0.390 0.390 54,091 0.3905 6.02%
2025-01-07 0 0.415 0.415 0.450 - - 0 0 - 0.368 0.368 0.399 - - 0 - 1.22%
2025-01-06 0 0.410 0.410 0.430 0.405 0.405 19,000 7,635 0.4018 0.364 0.364 0.382 0.359 0.359 21,411 0.3566 -1.20%
2025-01-03 0 0.415 0.410 0.430 0.400 0.415 116,000 47,480 0.4093 0.368 0.364 0.382 0.355 0.368 130,720 0.3632 -7.78%
2025-01-02 0 0.450 0.425 0.450 0.390 0.460 956,000 383,060 0.4007 0.399 0.377 0.399 0.346 0.408 1,077,314 0.3556 2.27%
2024-12-31 0 0.440 0.430 0.460 - - 0 0 - 0.390 0.382 0.408 - - 0 - 0.00%
2024-12-30 0 0.440 0.430 0.450 - - 0 0 - 0.390 0.382 0.399 - - 0 - 0.00%
2024-12-27 0 0.440 0.420 0.460 - - 0 0 - 0.390 0.373 0.408 - - 0 - 0.00%
2024-12-24 0 0.440 0.420 0.460 - - 0 0 - 0.390 0.373 0.408 - - 0 - 0.00%
2024-12-23 0 0.440 0.420 0.440 0.420 0.450 159,000 69,860 0.4394 0.390 0.373 0.390 0.373 0.399 179,177 0.3899 0.00%
2024-12-20 0 0.440 0.400 0.440 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2024-12-19 0 0.440 0.405 0.440 - - 0 0 - 0.390 0.359 0.390 - - 0 - 0.00%
2024-12-18 0 0.440 0.440 0.445 - - 0 0 - 0.390 0.390 0.395 - - 0 - 1.15%
2024-12-17 0 0.435 0.435 0.445 0.420 0.445 120,000 50,700 0.4225 0.386 0.386 0.395 0.373 0.395 135,228 0.3749 -7.45%
2024-12-16 0 0.470 0.445 0.480 - - 0 0 - 0.417 0.395 0.426 - - 0 - 0.00%
2024-12-13 0 0.470 0.445 0.470 - - 0 0 - 0.417 0.395 0.417 - - 0 - 0.00%
2024-12-12 0 0.470 0.445 0.470 0.465 0.470 28,000 13,100 0.4679 0.417 0.395 0.417 0.413 0.417 31,553 0.4152 3.30%
2024-12-11 0 0.455 0.445 0.470 - - 0 0 - 0.404 0.395 0.417 - - 0 - 0.00%
2024-12-10 0 0.455 0.445 0.470 - - 0 0 - 0.404 0.395 0.417 - - 0 - 0.00%
2024-12-09 0 0.455 0.445 0.470 0.455 0.455 4,000 1,820 0.4550 0.404 0.395 0.417 0.404 0.404 4,508 0.4038 0.00%
2024-12-06 0 0.455 0.455 0.470 0.455 0.455 8,000 3,640 0.4550 0.404 0.404 0.417 0.404 0.404 9,015 0.4038 1.11%
2024-12-05 0 0.450 0.440 0.460 0.440 0.450 108,000 48,520 0.4493 0.399 0.390 0.408 0.390 0.399 121,705 0.3987 -2.17%
2024-12-04 0 0.460 0.440 0.460 0.460 0.460 20,000 9,200 0.4600 0.408 0.390 0.408 0.408 0.408 22,538 0.4082 0.00%
2024-12-03 0 0.460 0.450 0.470 0.460 0.460 8,000 3,680 0.4600 0.408 0.399 0.417 0.408 0.408 9,015 0.4082 0.00%
2024-12-02 0 0.460 0.435 0.470 - - 0 0 - 0.408 0.386 0.417 - - 0 - 0.00%
2024-11-29 0 0.460 0.410 0.470 - - 0 0 - 0.408 0.364 0.417 - - 0 - 0.00%
2024-11-28 0 0.460 0.460 0.470 - - 0 0 - 0.408 0.408 0.417 - - 0 - 1.10%
2024-11-27 0 0.455 0.400 0.470 - - 0 0 - 0.404 0.355 0.417 - - 0 - 0.00%
2024-11-26 0 0.455 0.455 0.470 0.450 0.455 36,000 16,360 0.4544 0.404 0.404 0.417 0.399 0.404 40,568 0.4033 -5.21%
2024-11-25 0 0.480 0.460 0.480 - - 0 0 - 0.426 0.408 0.426 - - 0 - 0.00%
2024-11-22 0 0.480 0.455 0.500 - - 0 0 - 0.426 0.404 0.444 - - 0 - 0.00%
2024-11-21 0 0.480 0.450 0.480 - - 0 0 - 0.426 0.399 0.426 - - 0 - 0.00%
2024-11-20 0 0.480 0.450 0.480 0.435 0.485 70,000 32,660 0.4666 0.426 0.399 0.426 0.386 0.430 78,883 0.4140 6.67%
2024-11-19 0 0.450 0.450 0.455 0.450 0.455 118,000 53,220 0.4510 0.399 0.399 0.404 0.399 0.404 132,974 0.4002 -2.17%
2024-11-18 0 0.460 0.455 0.460 - - 0 0 - 0.408 0.404 0.408 - - 0 - -4.17%
2024-11-15 0 0.480 0.450 0.480 - - 0 0 - 0.426 0.399 0.426 - - 0 - 0.00%
2024-11-14 0 0.480 0.450 0.480 0.450 0.480 92,000 42,580 0.4628 0.426 0.399 0.426 0.399 0.426 103,675 0.4107 6.67%
2024-11-13 0 0.450 0.445 0.455 0.445 0.455 296,000 133,140 0.4498 0.399 0.395 0.404 0.395 0.404 333,562 0.3991 -1.10%
2024-11-12 0 0.455 0.455 0.480 0.450 0.450 48,000 21,600 0.4500 0.404 0.404 0.426 0.399 0.399 54,091 0.3993 -2.15%
2024-11-11 0 0.465 0.465 0.480 0.450 0.480 230,000 104,920 0.4562 0.413 0.413 0.426 0.399 0.426 259,186 0.4048 -3.12%
2024-11-08 0 0.480 0.460 0.485 0.480 0.485 92,000 44,460 0.4833 0.426 0.408 0.430 0.426 0.430 103,675 0.4288 0.00%
2024-11-07 0 0.480 0.440 0.500 0.490 0.490 36,000 17,640 0.4900 0.426 0.390 0.444 0.435 0.435 40,568 0.4348 2.13%
2024-11-06 0 0.470 0.470 0.480 0.465 0.470 56,000 26,100 0.4661 0.417 0.417 0.426 0.413 0.417 63,106 0.4136 1.08%
2024-11-05 0 0.465 0.460 0.465 0.465 0.500 152,000 71,260 0.4688 0.413 0.408 0.413 0.413 0.444 171,288 0.4160 -8.82%
2024-11-04 0 0.510 0.510 0.540 0.500 0.510 12,000 6,080 0.5067 0.453 0.453 0.479 0.444 0.453 13,523 0.4496 2.00%
2024-11-01 0 0.500 0.460 0.550 0.480 0.500 12,000 5,920 0.4933 0.444 0.408 0.488 0.426 0.444 13,523 0.4378 8.70%
2024-10-31 0 0.460 0.460 0.465 0.450 0.470 239,000 110,045 0.4604 0.408 0.408 0.413 0.399 0.417 269,328 0.4086 -4.17%
2024-10-30 0 0.480 0.465 0.480 0.480 0.480 20,000 9,600 0.4800 0.426 0.413 0.426 0.426 0.426 22,538 0.4259 1.05%
2024-10-29 0 0.475 0.465 0.530 - - 0 0 - 0.422 0.413 0.470 - - 0 - 0.00%
2024-10-28 0 0.475 0.475 0.530 - - 0 0 - 0.422 0.422 0.470 - - 0 - 1.06%
2024-10-25 0 0.470 0.470 0.500 0.465 0.465 4,000 1,860 0.4650 0.417 0.417 0.444 0.413 0.413 4,508 0.4126 -6.00%
2024-10-24 0 0.500 0.465 0.530 - - 0 0 - 0.444 0.413 0.470 - - 0 - 0.00%
2024-10-23 0 0.500 0.465 0.500 - - 0 0 - 0.444 0.413 0.444 - - 0 - 0.00%
2024-10-22 0 0.500 0.485 0.520 0.480 0.500 9,000 4,380 0.4867 0.444 0.430 0.461 0.426 0.444 10,142 0.4319 -3.85%
2024-10-21 0 0.520 0.470 0.520 0.520 0.520 8,000 4,160 0.5200 0.461 0.417 0.461 0.461 0.461 9,015 0.4614 8.33%
2024-10-18 0 0.480 0.480 0.520 0.470 0.470 15,000 7,310 0.4873 0.426 0.426 0.461 0.417 0.417 16,903 0.4325 3.23%
2024-10-17 0 0.465 0.465 0.500 - - 0 0 - 0.413 0.413 0.444 - - 0 - 1.09%
2024-10-16 0 0.460 0.460 0.520 0.455 0.455 12,000 5,460 0.4550 0.408 0.408 0.461 0.404 0.404 13,523 0.4038 1.10%
2024-10-15 0 0.455 0.450 0.520 - - 0 0 - 0.404 0.399 0.461 - - 0 - 0.00%
2024-10-14 0 0.455 0.450 0.500 0.450 0.520 28,000 13,280 0.4743 0.404 0.399 0.444 0.399 0.461 31,553 0.4209 -12.50%
2024-10-10 0 0.520 0.500 0.520 0.520 0.520 6,500 3,280 0.5046 0.461 0.444 0.461 0.461 0.461 7,325 0.4478 13.04%
2024-10-09 0 0.460 0.460 0.500 0.460 0.500 73,125 34,851 0.4766 0.408 0.408 0.444 0.408 0.444 82,404 0.4229 -8.00%
2024-10-08 0 0.500 - 0.530 0.500 0.530 186,000 95,120 0.5114 0.444 - 0.470 0.444 0.470 209,603 0.4538 0.00%
2024-10-07 0 0.500 0.500 0.520 0.455 0.510 356,600 175,367 0.4918 0.444 0.444 0.461 0.404 0.453 401,852 0.4364 13.64%
2024-10-04 0 0.440 0.440 0.500 - - 0 0 - 0.390 0.390 0.444 - - 0 - 4.76%
2024-10-03 0 0.420 0.385 0.520 - - 0 0 - 0.373 0.342 0.461 - - 0 - 0.00%
2024-10-02 0 0.420 0.365 0.520 - - 0 0 - 0.373 0.324 0.461 - - 0 - 0.00%
2024-09-30 0 0.420 0.365 0.500 - - 0 0 - 0.373 0.324 0.444 - - 0 - 0.00%
2024-09-27 0 0.420 0.420 0.510 - - 0 0 - 0.373 0.373 0.453 - - 0 - 0.00%
2024-09-26 0 0.420 0.395 0.420 - - 0 0 - 0.373 0.351 0.373 - - 0 - 0.00%
2024-09-25 0 0.420 0.415 0.460 0.390 0.420 98,000 39,490 0.4030 0.373 0.368 0.408 0.346 0.373 110,436 0.3576 -1.18%
2024-09-24 0 0.425 0.415 0.470 0.405 0.425 20,000 8,180 0.4090 0.377 0.368 0.417 0.359 0.377 22,538 0.3629 0.00%
2024-09-23 0 0.425 0.405 0.460 - - 0 0 - 0.377 0.359 0.408 - - 0 - 0.00%
2024-09-20 0 0.425 0.425 0.480 0.415 0.415 40,000 16,600 0.4150 0.377 0.377 0.426 0.368 0.368 45,076 0.3683 1.19%
2024-09-19 0 0.450 0.450 0.495 - - 0 0 - 0.373 0.373 0.410 - - 0 - 2.27%
2024-09-17 0 0.440 0.440 0.510 0.430 0.430 8,000 3,440 0.4300 0.364 0.364 0.422 0.356 0.356 9,659 0.3561 2.33%
2024-09-16 0 0.430 0.420 0.430 - - 0 0 - 0.356 0.348 0.356 - - 0 - 0.00%
2024-09-13 0 0.430 0.420 0.465 - - 0 0 - 0.356 0.348 0.385 - - 0 - 0.00%
2024-09-12 0 0.430 0.430 0.465 0.430 0.430 8,000 3,440 0.4300 0.356 0.356 0.385 0.356 0.356 9,659 0.3561 -7.53%
2024-09-11 0 0.465 0.415 0.465 - - 0 0 - 0.385 0.344 0.385 - - 0 - 0.00%
2024-09-10 0 0.465 0.415 0.465 - - 0 0 - 0.385 0.344 0.385 - - 0 - 0.00%
2024-09-09 0 0.465 0.415 0.465 - - 0 0 - 0.385 0.344 0.385 - - 0 - 0.00%
2024-09-05 0 0.465 0.430 0.580 - - 0 0 - 0.385 0.356 0.480 - - 0 - 0.00%
2024-09-04 0 0.465 0.430 0.510 0.465 0.465 8,000 3,550 0.4438 0.385 0.356 0.422 0.385 0.385 9,659 0.3675 -1.06%
2024-09-03 0 0.470 0.430 0.510 - - 0 0 - 0.389 0.356 0.422 - - 0 - 0.00%
2024-09-02 0 0.470 0.470 0.510 0.470 0.470 22,000 10,280 0.4673 0.389 0.389 0.422 0.389 0.389 26,563 0.3870 0.00%
2024-08-30 0 0.470 0.435 0.510 - - 0 0 - 0.389 0.360 0.422 - - 0 - 0.00%
2024-08-29 0 0.470 0.425 0.490 0.420 0.470 82,000 36,510 0.4452 0.389 0.352 0.406 0.348 0.389 99,006 0.3688 9.30%
2024-08-28 0 0.430 0.430 0.470 - - 0 0 - 0.356 0.356 0.389 - - 0 - 1.18%
2024-08-27 0 0.425 0.425 0.600 0.440 0.440 4,000 1,760 0.4400 0.352 0.352 0.497 0.364 0.364 4,830 0.3644 2.41%
2024-08-26 0 0.415 0.415 0.440 0.405 0.405 80,000 32,400 0.4050 0.344 0.344 0.364 0.335 0.335 96,591 0.3354 2.47%
2024-08-23 0 0.405 0.375 0.440 0.405 0.415 180,500 75,415 0.4178 0.335 0.311 0.364 0.335 0.344 217,934 0.3460 -3.57%
2024-08-22 0 0.420 0.415 0.560 0.420 0.430 20,000 8,520 0.4260 0.348 0.344 0.464 0.348 0.356 24,148 0.3528 -6.67%
2024-08-21 0 0.450 0.430 0.480 - - 0 0 - 0.373 0.356 0.398 - - 0 - 0.00%
2024-08-20 0 0.450 0.430 0.480 - - 0 0 - 0.373 0.356 0.398 - - 0 - 0.00%
2024-08-19 0 0.450 0.430 0.450 - - 4,000 1,800 0.4500 0.373 0.356 0.373 - - 4,830 0.3727 0.00%
2024-08-16 0 0.450 0.415 0.480 - - 0 0 - 0.373 0.344 0.398 - - 0 - 0.00%
2024-08-15 0 0.450 0.415 0.480 - - 0 0 - 0.373 0.344 0.398 - - 0 - 0.00%
2024-08-14 0 0.450 0.415 0.450 - - 0 0 - 0.373 0.344 0.373 - - 0 - 0.00%
2024-08-13 0 0.450 0.415 0.470 - - 0 0 - 0.373 0.344 0.389 - - 0 - 0.00%
2024-08-12 0 0.450 0.415 0.480 - - 0 0 - 0.373 0.344 0.398 - - 0 - 0.00%
2024-08-09 0 0.450 0.415 - - - 0 0 - 0.373 0.344 - - - 0 - 0.00%
2024-08-08 0 0.450 0.420 0.550 0.450 0.450 4,000 1,800 0.4500 0.373 0.348 0.456 0.373 0.373 4,830 0.3727 2.27%
2024-08-07 0 0.440 0.415 0.600 - - 0 0 - 0.364 0.344 0.497 - - 0 - 0.00%
2024-08-06 0 0.440 0.415 0.480 - - 0 0 - 0.364 0.344 0.398 - - 0 - 0.00%
2024-08-05 0 0.440 0.415 0.490 - - 0 0 - 0.364 0.344 0.406 - - 0 - 0.00%
2024-08-02 0 0.440 0.420 0.490 - - 0 0 - 0.364 0.348 0.406 - - 0 - 0.00%
2024-08-01 0 0.440 0.420 0.490 - - 0 0 - 0.364 0.348 0.406 - - 0 - 0.00%
2024-07-31 0 0.440 0.420 0.470 - - 0 0 - 0.364 0.348 0.389 - - 0 - 0.00%
2024-07-30 0 0.440 0.420 0.440 - - 0 0 - 0.364 0.348 0.364 - - 0 - 0.00%
2024-07-29 0 0.440 0.440 0.450 0.420 0.430 23,500 9,840 0.4187 0.364 0.364 0.373 0.348 0.356 28,374 0.3468 -1.12%
2024-07-26 0 0.445 0.440 0.490 0.445 0.455 24,000 10,800 0.4500 0.369 0.364 0.406 0.369 0.377 28,977 0.3727 1.14%
2024-07-25 0 0.440 0.440 0.475 - - 4,000 1,740 0.4350 0.364 0.364 0.393 - - 4,830 0.3603 4.76%
2024-07-24 0 0.420 0.420 0.435 0.415 0.430 108,000 45,460 0.4209 0.348 0.348 0.360 0.344 0.356 130,398 0.3486 -12.50%
2024-07-23 0 0.480 0.455 0.485 0.425 0.480 110,000 50,030 0.4548 0.398 0.377 0.402 0.352 0.398 132,813 0.3767 2.13%
2024-07-22 0 0.470 0.470 0.490 0.455 0.455 8,000 3,640 0.4550 0.389 0.389 0.406 0.377 0.377 9,659 0.3768 4.44%
2024-07-19 0 0.450 0.440 0.450 0.450 0.455 80,000 36,100 0.4513 0.373 0.364 0.373 0.373 0.377 96,591 0.3737 -10.00%
2024-07-18 0 0.500 0.460 0.500 0.495 0.500 36,000 17,940 0.4983 0.414 0.381 0.414 0.410 0.414 43,466 0.4127 11.11%
2024-07-17 0 0.450 0.450 0.485 0.450 0.450 4,000 1,800 0.4500 0.373 0.373 0.402 0.373 0.373 4,830 0.3727 3.45%
2024-07-16 0 0.435 0.435 0.450 0.410 0.460 220,000 91,200 0.4145 0.360 0.360 0.373 0.340 0.381 265,626 0.3433 -5.43%
2024-07-15 0 0.460 0.455 0.530 0.440 0.475 32,000 14,540 0.4544 0.381 0.377 0.439 0.364 0.393 38,636 0.3763 -3.16%
2024-07-12 0 0.475 0.470 0.540 0.450 0.475 268,000 122,300 0.4563 0.393 0.389 0.447 0.373 0.393 323,581 0.3780 -6.86%
2024-07-11 0 0.510 0.510 0.550 0.475 0.485 12,000 5,780 0.4817 0.422 0.422 0.456 0.393 0.402 14,489 0.3989 5.15%
2024-07-10 0 0.485 0.470 0.485 - - 0 0 - 0.402 0.389 0.402 - - 0 - 0.00%
2024-07-09 0 0.485 0.485 0.520 0.450 0.450 5,000 2,215 0.4430 0.402 0.402 0.431 0.373 0.373 6,037 0.3669 3.19%
2024-07-08 0 0.470 0.470 0.490 0.430 0.470 206,000 92,830 0.4506 0.389 0.389 0.406 0.356 0.389 248,722 0.3732 -21.67%
2024-07-05 0 0.600 0.435 0.600 - - 0 0 - 0.497 0.360 0.497 - - 0 - 0.00%
2024-07-04 0 0.600 - 0.600 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2024-07-03 0 0.600 - 0.600 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2024-07-02 0 0.600 0.224 0.600 - - 0 0 - 0.497 0.186 0.497 - - 0 - 0.00%
2024-06-28 0 0.600 - 0.600 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2024-06-27 0 0.600 - 0.600 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2024-06-26 0 0.600 - 0.600 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2024-06-25 0 0.600 0.480 0.600 0.600 0.600 4,000 2,400 0.6000 0.497 0.398 0.497 0.497 0.497 4,830 0.4969 0.00%
2024-06-24 0 0.600 - 0.600 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2024-06-21 0 0.600 - 0.600 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2024-06-20 0 0.600 - 0.600 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2024-06-19 0 0.600 0.480 0.600 - - 0 0 - 0.497 0.398 0.497 - - 0 - 0.00%
2024-06-18 0 0.600 0.550 0.600 0.600 0.600 4,000 2,400 0.6000 0.497 0.456 0.497 0.497 0.497 4,830 0.4969 -4.76%
2024-06-17 0 0.630 0.480 0.630 0.550 0.630 44,000 24,520 0.5573 0.522 0.398 0.522 0.456 0.522 53,125 0.4616 14.55%
2024-06-14 0 0.550 0.480 0.550 - - 0 0 - 0.456 0.398 0.456 - - 0 - -1.79%
2024-06-13 0 0.560 0.480 0.570 0.560 0.570 20,000 11,360 0.5680 0.464 0.398 0.472 0.464 0.472 24,148 0.4704 -1.75%
2024-06-12 0 0.570 0.570 0.650 0.570 0.570 36,000 20,520 0.5700 0.472 0.472 0.538 0.472 0.472 43,466 0.4721 0.00%
2024-06-11 0 0.570 0.570 0.650 - - 0 0 - 0.472 0.472 0.538 - - 0 - 0.00%
2024-06-07 0 0.570 0.500 0.570 - - 0 0 - 0.472 0.414 0.472 - - 0 - 0.00%
2024-06-06 0 0.590 0.500 0.590 0.600 0.600 8,000 4,800 0.6000 0.472 0.400 0.472 0.480 0.480 9,998 0.4801 -1.67%
2024-06-05 0 0.600 0.500 0.600 0.600 0.600 8,000 4,800 0.6000 0.480 0.400 0.480 0.480 0.480 9,998 0.4801 11.11%
2024-06-04 0 0.540 0.495 0.590 0.540 0.540 104,000 56,160 0.5400 0.432 0.396 0.472 0.432 0.432 129,974 0.4321 -10.00%
2024-06-03 0 0.600 0.480 0.600 0.560 0.600 112,000 65,200 0.5821 0.480 0.384 0.480 0.448 0.480 139,973 0.4658 20.00%
2024-05-31 0 0.500 0.440 0.570 - - 180 76 0.4222 0.400 0.352 0.456 - - 225 0.3378 0.00%
2024-05-30 0 0.500 0.435 0.570 - - 0 0 - 0.400 0.348 0.456 - - 0 - 0.00%
2024-05-29 0 0.500 0.450 0.550 - - 0 0 - 0.400 0.360 0.440 - - 0 - 0.00%
2024-05-28 0 0.500 0.425 0.570 - - 0 0 - 0.400 0.340 0.456 - - 0 - 0.00%
2024-05-27 0 0.500 0.450 0.570 - - 0 0 - 0.400 0.360 0.456 - - 0 - 0.00%
2024-05-24 0 0.500 0.450 0.500 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-05-23 0 0.500 0.450 0.540 - - 0 0 - 0.400 0.360 0.432 - - 0 - 0.00%
2024-05-22 0 0.500 0.450 0.540 - - 0 0 - 0.400 0.360 0.432 - - 0 - 0.00%
2024-05-21 0 0.500 0.450 0.570 - - 0 0 - 0.400 0.360 0.456 - - 0 - 0.00%
2024-05-20 0 0.500 0.450 0.550 - - 0 0 - 0.400 0.360 0.440 - - 0 - 0.00%
2024-05-17 0 0.500 0.445 0.520 0.500 0.500 12,000 6,000 0.5000 0.400 0.356 0.416 0.400 0.400 14,997 0.4001 -3.85%
2024-05-16 0 0.520 0.330 0.520 - - 0 0 - 0.416 0.264 0.416 - - 0 - 0.00%
2024-05-14 0 0.520 0.510 0.570 0.500 0.520 41,500 20,880 0.5031 0.416 0.408 0.456 0.400 0.416 51,865 0.4026 4.00%
2024-05-13 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.400 0.400 0.408 0.400 0.400 4,999 0.4001 -1.96%
2024-05-10 0 0.510 0.510 0.560 0.500 0.500 4,000 2,000 0.5000 0.408 0.408 0.448 0.400 0.400 4,999 0.4001 2.00%
2024-05-09 0 0.500 0.420 0.580 0.500 0.500 45,000 22,405 0.4979 0.400 0.336 0.464 0.400 0.400 56,239 0.3984 -1.96%
2024-05-08 0 0.510 0.495 0.510 - - 0 0 - 0.408 0.396 0.408 - - 0 - 0.00%
2024-05-07 0 0.510 0.510 0.590 - - 0 0 - 0.408 0.408 0.472 - - 0 - 5.15%
2024-05-06 0 0.485 0.420 0.510 - - 0 0 - 0.388 0.336 0.408 - - 0 - 0.00%
2024-05-03 0 0.485 0.430 0.500 - - 0 0 - 0.388 0.344 0.400 - - 0 - 0.00%
2024-05-02 0 0.485 0.420 0.550 - - 0 0 - 0.388 0.336 0.440 - - 0 - 0.00%
2024-04-30 0 0.485 0.420 0.500 0.485 0.485 12,000 5,820 0.4850 0.388 0.336 0.400 0.388 0.388 14,997 0.3881 0.00%
2024-04-29 0 0.485 0.420 0.490 - - 0 0 - 0.388 0.336 0.392 - - 0 - 0.00%
2024-04-26 0 0.485 0.420 0.500 - - 0 0 - 0.388 0.336 0.400 - - 0 - 0.00%
2024-04-25 0 0.485 0.420 0.495 - - 204 82 0.4020 0.388 0.336 0.396 - - 255 0.3216 0.00%
2024-04-24 0 0.485 0.445 0.500 - - 0 0 - 0.388 0.356 0.400 - - 0 - 0.00%
2024-04-23 0 0.485 0.440 0.530 - - 0 0 - 0.388 0.352 0.424 - - 0 - 0.00%
2024-04-22 0 0.485 0.430 0.520 - - 0 0 - 0.388 0.344 0.416 - - 0 - 0.00%
2024-04-19 0 0.485 0.420 0.500 - - 0 0 - 0.388 0.336 0.400 - - 0 - 0.00%
2024-04-18 0 0.485 0.480 0.485 0.485 0.495 12,000 5,880 0.4900 0.388 0.384 0.388 0.388 0.396 14,997 0.3921 0.00%
2024-04-17 0 0.485 0.485 0.500 - - 0 0 - 0.388 0.388 0.400 - - 0 - 3.19%
2024-04-16 0 0.470 0.470 0.495 0.435 0.470 9,000 4,020 0.4467 0.376 0.376 0.396 0.348 0.376 11,248 0.3574 2.17%
2024-04-15 0 0.460 0.455 0.490 0.430 0.460 61,000 26,765 0.4388 0.368 0.364 0.392 0.344 0.368 76,235 0.3511 3.37%
2024-04-12 0 0.445 0.445 0.465 0.420 0.445 108,000 45,500 0.4213 0.356 0.356 0.372 0.336 0.356 134,973 0.3371 3.49%
2024-04-11 0 0.430 0.425 0.430 0.430 0.430 64,198 27,602 0.4300 0.344 0.340 0.344 0.344 0.344 80,232 0.3440 -2.27%
2024-04-10 0 0.440 0.435 0.440 - - 0 0 - 0.352 0.348 0.352 - - 0 - -3.30%
2024-04-09 0 0.455 0.455 0.475 0.430 0.430 28,000 12,040 0.4300 0.364 0.364 0.380 0.344 0.344 34,993 0.3441 5.81%
2024-04-08 0 0.430 0.420 0.430 0.430 0.465 124,000 54,040 0.4358 0.344 0.336 0.344 0.344 0.372 154,970 0.3487 -11.34%
2024-04-05 0 0.485 0.485 0.550 0.460 0.460 72,000 33,120 0.4600 0.388 0.388 0.440 0.368 0.368 89,982 0.3681 -2.02%
2024-04-03 0 0.495 0.460 0.495 - - 0 0 - 0.396 0.368 0.396 - - 0 - 0.00%
2024-04-02 0 0.495 0.460 0.495 - - 0 0 - 0.396 0.368 0.396 - - 0 - 0.00%
2024-03-28 0 0.495 0.460 0.600 - - 0 0 - 0.396 0.368 0.480 - - 0 - 0.00%
2024-03-27 0 0.495 0.460 0.620 - - 0 0 - 0.396 0.368 0.496 - - 0 - 0.00%
2024-03-26 0 0.495 0.460 0.495 - - 0 0 - 0.396 0.368 0.396 - - 0 - 0.00%
2024-03-25 0 0.495 0.445 0.620 - - 200 93 0.4650 0.396 0.356 0.496 - - 250 0.3721 0.00%
2024-03-22 0 0.495 0.440 0.600 - - 0 0 - 0.396 0.352 0.480 - - 0 - 0.00%
2024-03-21 0 0.495 0.495 0.550 - - 0 0 - 0.396 0.396 0.440 - - 0 - 3.13%
2024-03-20 0 0.480 0.470 0.485 0.420 0.480 45,000 19,520 0.4338 0.384 0.376 0.388 0.336 0.384 56,239 0.3471 -1.03%
2024-03-19 0 0.485 0.475 0.485 0.490 0.490 37,000 18,110 0.4895 0.388 0.380 0.388 0.392 0.392 46,241 0.3916 -2.02%
2024-03-18 0 0.495 0.490 0.500 0.495 0.495 8,000 3,960 0.4950 0.396 0.392 0.400 0.396 0.396 9,998 0.3961 3.13%
2024-03-15 0 0.480 0.475 0.520 0.480 0.520 169,040 84,351 0.4990 0.384 0.380 0.416 0.384 0.416 211,259 0.3993 -12.73%
2024-03-14 0 0.550 0.540 0.550 0.550 0.640 136,000 83,300 0.6125 0.440 0.432 0.440 0.440 0.512 169,967 0.4901 -6.78%
2024-03-13 0 0.590 0.500 0.590 - - 0 0 - 0.472 0.400 0.472 - - 0 - -1.67%
2024-03-12 0 0.600 0.465 0.600 0.600 0.600 4,000 2,400 0.6000 0.480 0.372 0.480 0.480 0.480 4,999 0.4801 9.09%
2024-03-11 0 0.550 0.420 0.600 - - 0 0 - 0.440 0.336 0.480 - - 0 - 0.00%
2024-03-08 0 0.550 - 0.600 - - 0 0 - 0.440 - 0.480 - - 0 - 0.00%
2024-03-07 0 0.550 0.435 0.570 0.550 0.550 12,000 6,600 0.5500 0.440 0.348 0.456 0.440 0.440 14,997 0.4401 0.00%
2024-03-06 0 0.550 0.440 0.550 - - 0 0 - 0.440 0.352 0.440 - - 0 - 0.00%
2024-03-05 0 0.550 0.430 0.580 - - 0 0 - 0.440 0.344 0.464 - - 0 - 0.00%
2024-03-04 0 0.550 0.500 0.600 - - 0 0 - 0.440 0.400 0.480 - - 0 - 0.00%
2024-03-01 0 0.550 0.415 0.600 - - 0 0 - 0.440 0.332 0.480 - - 0 - 0.00%
2024-02-29 0 0.550 0.350 0.600 - - 0 0 - 0.440 0.280 0.480 - - 0 - 0.00%
2024-02-28 0 0.550 - 0.600 - - 0 0 - 0.440 - 0.480 - - 0 - 0.00%
2024-02-27 0 0.550 0.500 0.550 0.550 0.550 4,000 2,200 0.5500 0.440 0.400 0.440 0.440 0.440 4,999 0.4401 0.00%
2024-02-26 0 0.550 0.350 0.580 - - 2,000 780 0.3900 0.440 0.280 0.464 - - 2,500 0.3121 0.00%
2024-02-23 0 0.550 0.440 0.580 - - 0 0 - 0.440 0.352 0.464 - - 0 - 0.00%
2024-02-22 0 0.550 0.475 0.560 - - 0 0 - 0.440 0.380 0.448 - - 0 - 0.00%
2024-02-21 0 0.550 0.520 0.550 - - 0 0 - 0.440 0.416 0.440 - - 0 - 0.00%
2024-02-20 0 0.550 0.500 0.590 0.550 0.560 32,000 17,800 0.5563 0.440 0.400 0.472 0.440 0.448 39,992 0.4451 5.77%
2024-02-19 0 0.520 0.410 0.520 - - 180 66 0.3667 0.416 0.328 0.416 - - 225 0.2934 0.00%
2024-02-16 0 0.520 0.415 0.520 - - 0 0 - 0.416 0.332 0.416 - - 0 - 0.00%
2024-02-15 0 0.520 0.410 0.600 - - 0 0 - 0.416 0.328 0.480 - - 0 - 0.00%
2024-02-14 0 0.520 0.410 0.540 - - 0 0 - 0.416 0.328 0.432 - - 0 - 0.00%
2024-02-09 0 0.520 - 0.520 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2024-02-08 0 0.520 0.440 0.520 - - 0 0 - 0.416 0.352 0.416 - - 0 - 0.00%
2024-02-07 0 0.520 0.520 0.600 - - 0 0 - 0.416 0.416 0.480 - - 0 - 4.00%
2024-02-06 0 0.500 0.500 0.550 0.480 0.480 16,000 7,680 0.4800 0.400 0.400 0.440 0.384 0.384 19,996 0.3841 5.26%
2024-02-05 0 0.475 0.475 0.480 - - 0 0 - 0.380 0.380 0.384 - - 0 - 1.06%
2024-02-02 0 0.470 0.470 0.490 0.450 0.450 152,000 68,400 0.4500 0.376 0.376 0.392 0.360 0.360 189,963 0.3601 1.08%
2024-02-01 0 0.465 0.415 0.500 - - 0 0 - 0.372 0.332 0.400 - - 0 - 0.00%
2024-01-31 0 0.465 0.460 0.490 0.465 0.465 108,000 50,220 0.4650 0.372 0.368 0.392 0.372 0.372 134,973 0.3721 0.00%
2024-01-30 0 0.465 0.465 0.495 0.460 0.480 1,411,500 662,720 0.4695 0.372 0.372 0.396 0.368 0.384 1,764,029 0.3757 -6.06%
2024-01-29 0 0.495 0.490 0.500 0.485 0.495 28,693 13,989 0.4875 0.396 0.392 0.400 0.388 0.396 35,859 0.3901 1.02%
2024-01-26 0 0.490 0.485 0.510 0.490 0.600 1,780,000 886,060 0.4978 0.392 0.388 0.408 0.392 0.480 2,224,563 0.3983 -15.52%
2024-01-25 0 0.580 0.550 0.650 0.560 0.580 20,000 11,320 0.5660 0.464 0.440 0.520 0.448 0.464 24,995 0.4529 3.57%
2024-01-24 0 0.560 0.455 0.560 - - 0 0 - 0.448 0.364 0.448 - - 0 - 0.00%
2024-01-23 0 0.560 0.460 0.600 - - 0 0 - 0.448 0.368 0.480 - - 0 - 0.00%
2024-01-22 0 0.560 0.450 0.560 0.560 0.570 8,000 4,520 0.5650 0.448 0.360 0.448 0.448 0.456 9,998 0.4521 -3.45%
2024-01-19 0 0.580 0.560 0.620 - - 0 0 - 0.464 0.448 0.496 - - 0 - 0.00%
2024-01-18 0 0.580 0.550 0.580 0.580 0.580 24,000 13,920 0.5800 0.464 0.440 0.464 0.464 0.464 29,994 0.4641 0.00%
2024-01-17 0 0.580 0.550 0.680 - - 0 0 - 0.464 0.440 0.544 - - 0 - 0.00%
2024-01-16 0 0.580 0.530 0.680 - - 0 0 - 0.464 0.424 0.544 - - 0 - 0.00%
2024-01-15 0 0.580 0.475 0.680 - - 0 0 - 0.464 0.380 0.544 - - 0 - 0.00%
2024-01-12 0 0.580 - 0.680 - - 0 0 - 0.464 - 0.544 - - 0 - 0.00%
2024-01-11 0 0.580 - 0.680 - - 0 0 - 0.464 - 0.544 - - 0 - 0.00%
2024-01-10 0 0.580 - 0.580 - - 0 0 - 0.464 - 0.464 - - 0 - -3.33%
2024-01-09 0 0.600 0.460 0.600 - - 0 0 - 0.480 0.368 0.480 - - 0 - 0.00%
2024-01-08 0 0.600 0.445 0.600 0.890 0.890 8,000 7,120 0.8900 0.480 0.356 0.480 0.712 0.712 9,998 0.7121 21.21%
2024-01-05 0 0.495 0.470 0.540 - - 0 0 - 0.396 0.376 0.432 - - 0 - 0.00%
2024-01-04 0 0.495 0.495 0.540 0.495 0.495 4,000 1,980 0.4950 0.396 0.396 0.432 0.396 0.396 4,999 0.3961 2.06%
2024-01-03 0 0.485 0.440 0.530 - - 0 0 - 0.388 0.352 0.424 - - 0 - 0.00%
2024-01-02 0 0.485 0.440 0.550 - - 0 0 - 0.388 0.352 0.440 - - 0 - 0.00%
2023-12-29 0 0.485 0.485 0.550 0.460 0.475 26,500 12,390 0.4675 0.388 0.388 0.440 0.368 0.380 33,118 0.3741 -4.90%
2023-12-28 0 0.510 0.510 0.550 0.495 0.495 27,500 13,542 0.4924 0.408 0.408 0.440 0.396 0.396 34,368 0.3940 2.00%
2023-12-27 0 0.500 0.500 0.570 - - 0 0 - 0.400 0.400 0.456 - - 0 - 0.00%
2023-12-22 0 0.500 0.490 0.530 - - 0 0 - 0.400 0.392 0.424 - - 0 - 0.00%
2023-12-21 0 0.500 0.500 0.550 - - 0 0 - 0.400 0.400 0.440 - - 0 - 2.04%
2023-12-20 0 0.490 0.485 0.520 0.490 0.490 8,000 3,920 0.4900 0.392 0.388 0.416 0.392 0.392 9,998 0.3921 3.16%
2023-12-19 0 0.475 0.470 0.475 0.475 0.475 8,000 3,800 0.4750 0.380 0.376 0.380 0.380 0.380 9,998 0.3801 3.26%
2023-12-18 0 0.460 0.460 0.480 0.460 0.460 48,000 22,080 0.4600 0.368 0.368 0.384 0.368 0.368 59,988 0.3681 -4.17%
2023-12-15 0 0.480 0.480 0.485 0.440 0.490 57,500 26,137 0.4546 0.384 0.384 0.388 0.352 0.392 71,861 0.3637 -3.03%
2023-12-14 0 0.495 0.490 0.540 0.495 0.495 8,000 3,960 0.4950 0.396 0.392 0.432 0.396 0.396 9,998 0.3961 3.13%
2023-12-13 0 0.480 0.480 0.490 0.455 0.560 180,000 93,760 0.5209 0.384 0.384 0.392 0.364 0.448 224,956 0.4168 -25.00%
2023-12-12 0 0.640 0.455 0.640 0.530 0.680 56,000 33,560 0.5993 0.512 0.364 0.512 0.424 0.544 69,986 0.4795 36.17%
2023-12-11 0 0.470 0.440 0.680 - - 0 0 - 0.376 0.352 0.544 - - 0 - 0.00%
2023-12-08 0 0.470 0.440 - - - 0 0 - 0.376 0.352 - - - 0 - 0.00%
2023-12-07 0 0.470 0.440 - - - 0 0 - 0.376 0.352 - - - 0 - 0.00%
2023-12-06 0 0.470 0.440 - - - 0 0 - 0.376 0.352 - - - 0 - 0.00%
2023-12-05 0 0.470 0.440 - - - 0 0 - 0.376 0.352 - - - 0 - 0.00%
2023-12-04 0 0.470 0.440 - - - 0 0 - 0.376 0.352 - - - 0 - 0.00%
2023-12-01 0 0.470 0.440 - - - 0 0 - 0.376 0.352 - - - 0 - 0.00%
2023-11-30 0 0.470 0.465 - 0.470 0.470 8,000 3,760 0.4700 0.376 0.372 - 0.376 0.376 9,998 0.3761 2.17%
2023-11-29 0 0.460 0.440 - - - 0 0 - 0.368 0.352 - - - 0 - 0.00%
2023-11-28 0 0.460 0.460 0.530 0.455 0.460 199,800 90,952 0.4552 0.368 0.368 0.424 0.364 0.368 249,701 0.3642 -2.13%
2023-11-27 0 0.470 0.435 0.470 - - 0 0 - 0.376 0.348 0.376 - - 0 - 0.00%
2023-11-24 0 0.470 0.470 - 0.465 0.465 4,000 1,860 0.4650 0.376 0.376 - 0.372 0.372 4,999 0.3721 1.08%
2023-11-23 0 0.465 0.465 0.500 - - 0 0 - 0.372 0.372 0.400 - - 0 - 1.09%
2023-11-22 0 0.460 0.460 0.510 0.460 0.460 4,000 1,840 0.4600 0.368 0.368 0.408 0.368 0.368 4,999 0.3681 -4.17%
2023-11-21 0 0.480 0.475 0.500 0.450 0.485 1,011,000 458,455 0.4535 0.384 0.380 0.400 0.360 0.388 1,263,502 0.3628 0.00%
2023-11-20 0 0.480 0.475 0.520 0.480 0.485 20,000 9,140 0.4570 0.384 0.380 0.416 0.384 0.388 24,995 0.3657 1.05%
2023-11-17 0 0.475 0.460 - 0.475 0.475 100,000 47,500 0.4750 0.380 0.368 - 0.380 0.380 124,975 0.3801 0.00%
2023-11-16 0 0.475 0.475 0.490 - - 0 0 - 0.380 0.380 0.392 - - 0 - 1.06%
2023-11-15 0 0.470 0.450 0.470 - - 0 0 - 0.376 0.360 0.376 - - 0 - -2.08%
2023-11-14 0 0.480 0.435 0.495 - - 0 0 - 0.384 0.348 0.396 - - 0 - 0.00%
2023-11-13 0 0.480 0.480 0.510 0.440 0.465 21,600 9,652 0.4469 0.384 0.384 0.408 0.352 0.372 26,995 0.3576 -2.04%
2023-11-10 0 0.490 0.440 0.510 0.490 0.490 96,000 47,040 0.4900 0.392 0.352 0.408 0.392 0.392 119,976 0.3921 4.26%
2023-11-09 0 0.470 0.460 0.500 0.460 0.530 196,000 93,520 0.4771 0.376 0.368 0.400 0.368 0.424 244,952 0.3818 -3.09%
2023-11-08 0 0.485 0.485 0.550 0.485 0.490 8,000 3,900 0.4875 0.388 0.388 0.440 0.388 0.392 9,998 0.3901 8.99%
2023-11-07 0 0.445 0.440 0.490 0.445 0.470 284,000 129,260 0.4551 0.356 0.352 0.392 0.356 0.376 354,930 0.3642 -7.29%
2023-11-06 0 0.480 0.440 0.500 - - 0 0 - 0.384 0.352 0.400 - - 0 - 0.00%
2023-11-03 0 0.480 0.475 0.510 0.475 0.490 140,000 66,740 0.4767 0.384 0.380 0.408 0.380 0.392 174,966 0.3814 0.00%
2023-11-02 0 0.480 0.480 0.550 0.480 0.485 82,890 39,787 0.4800 0.384 0.384 0.440 0.384 0.388 103,592 0.3841 -1.03%
2023-11-01 0 0.485 0.485 0.520 0.485 0.495 92,000 45,080 0.4900 0.388 0.388 0.416 0.388 0.396 114,977 0.3921 -10.19%
2023-10-31 0 0.540 0.530 0.580 0.510 0.570 78,200 41,285 0.5279 0.432 0.424 0.464 0.408 0.456 97,731 0.4224 -5.26%
2023-10-30 0 0.570 0.550 0.620 - - 0 0 - 0.456 0.440 0.496 - - 0 - 0.00%
2023-10-27 0 0.570 0.560 0.580 0.550 0.570 52,000 28,760 0.5531 0.456 0.448 0.464 0.440 0.456 64,987 0.4425 -1.72%
2023-10-26 0 0.580 0.510 0.590 - - 0 0 - 0.464 0.408 0.472 - - 0 - 0.00%
2023-10-25 0 0.580 0.580 0.610 0.560 0.560 4,000 2,240 0.5600 0.464 0.464 0.488 0.448 0.448 4,999 0.4481 5.45%
2023-10-24 0 0.550 0.550 0.600 0.510 0.550 10,000 5,240 0.5240 0.440 0.440 0.480 0.408 0.440 12,498 0.4193 -11.29%
2023-10-20 0 0.620 0.490 0.620 - - 0 0 - 0.496 0.392 0.496 - - 0 - -22.50%
2023-10-19 0 0.800 0.425 0.800 0.970 0.970 5,000 4,660 0.9320 0.640 0.340 0.640 0.776 0.776 6,249 0.7457 37.93%
2023-10-18 0 0.580 0.425 0.680 - - 0 0 - 0.464 0.340 0.544 - - 0 - 0.00%
2023-10-17 0 0.580 0.490 0.790 - - 0 0 - 0.464 0.392 0.632 - - 0 - 0.00%
2023-10-16 0 0.580 0.580 0.630 - - 200 108 0.5400 0.464 0.464 0.504 - - 250 0.4321 0.00%
2023-10-13 0 0.580 0.450 0.620 0.580 0.580 256,000 148,480 0.5800 0.464 0.360 0.496 0.464 0.464 319,937 0.4641 1.75%
2023-10-12 0 0.570 0.500 0.580 0.570 0.570 68,000 38,760 0.5700 0.456 0.400 0.464 0.456 0.456 84,983 0.4561 0.00%
2023-10-11 0 0.570 - 0.570 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
2023-10-10 0 0.570 0.380 0.580 - - 0 0 - 0.456 0.304 0.464 - - 0 - 0.00%
2023-10-09 0 0.570 - 0.580 - - 0 0 - 0.456 - 0.464 - - 0 - 0.00%
2023-10-06 0 0.570 0.385 0.580 - - 0 0 - 0.456 0.308 0.464 - - 0 - 0.00%
2023-10-05 0 0.570 0.435 0.580 - - 0 0 - 0.456 0.348 0.464 - - 0 - 0.00%
2023-10-04 0 0.570 - 0.580 - - 0 0 - 0.456 - 0.464 - - 0 - 0.00%
2023-10-03 0 0.570 0.435 0.580 - - 0 0 - 0.456 0.348 0.464 - - 0 - 0.00%
2023-09-29 0 0.570 - 0.580 0.570 0.570 100,000 57,000 0.5700 0.456 - 0.464 0.456 0.456 124,975 0.4561 0.00%
2023-09-28 0 0.570 - 0.570 0.570 0.570 12,000 6,840 0.5700 0.456 - 0.456 0.456 0.456 14,997 0.4561 0.00%
2023-09-27 0 0.570 - 0.590 - - 0 0 - 0.456 - 0.472 - - 0 - 0.00%
2023-09-26 0 0.570 0.460 0.600 - - 0 0 - 0.456 0.368 0.480 - - 0 - 0.00%
2023-09-25 0 0.570 0.435 0.600 - - 0 0 - 0.456 0.348 0.480 - - 0 - 0.00%
2023-09-22 0 0.590 - 0.640 - - 0 0 - 0.456 - 0.495 - - 0 - 0.00%
2023-09-21 0 0.590 0.560 0.600 - - 0 0 - 0.456 0.433 0.464 - - 0 - 0.00%
2023-09-20 0 0.590 0.455 0.600 - - 0 0 - 0.456 0.352 0.464 - - 0 - 0.00%
2023-09-19 0 0.590 0.430 0.600 - - 1,500 810 0.5400 0.456 0.332 0.464 - - 1,940 0.4174 0.00%
2023-09-18 0 0.590 0.425 0.600 - - 0 0 - 0.456 0.329 0.464 - - 0 - 0.00%
2023-09-15 0 0.590 0.450 0.600 - - 0 0 - 0.456 0.348 0.464 - - 0 - 0.00%
2023-09-14 0 0.590 0.450 0.590 0.590 0.590 4,180 2,437 0.5830 0.456 0.348 0.456 0.456 0.456 5,407 0.4507 1.72%
2023-09-13 0 0.580 0.440 0.590 - - 0 0 - 0.448 0.340 0.456 - - 0 - 0.00%
2023-09-12 0 0.580 0.490 0.590 - - 0 0 - 0.448 0.379 0.456 - - 0 - 0.00%
2023-09-11 0 0.580 0.500 0.580 - - 0 0 - 0.448 0.387 0.448 - - 0 - 0.00%
2023-09-07 0 0.580 0.490 0.620 - - 0 0 - 0.448 0.379 0.479 - - 0 - 0.00%
2023-09-06 0 0.580 0.570 0.620 - - 0 0 - 0.448 0.441 0.479 - - 0 - 0.00%
2023-09-05 0 0.580 0.570 0.620 - - 0 0 - 0.448 0.441 0.479 - - 0 - 0.00%
2023-09-04 0 0.580 0.580 0.620 0.570 0.570 4,000 2,280 0.5700 0.448 0.448 0.479 0.441 0.441 5,174 0.4406 0.00%
2023-08-31 0 0.580 0.580 0.620 - - 0 0 - 0.448 0.448 0.479 - - 0 - 1.75%
2023-08-30 0 0.570 0.500 0.620 - - 0 0 - 0.441 0.387 0.479 - - 0 - 0.00%
2023-08-29 0 0.570 0.445 0.620 - - 0 0 - 0.441 0.344 0.479 - - 0 - 0.00%
2023-08-28 0 0.570 0.480 0.620 - - 0 0 - 0.441 0.371 0.479 - - 0 - 0.00%
2023-08-25 0 0.570 0.425 0.620 - - 0 0 - 0.441 0.329 0.479 - - 0 - 0.00%
2023-08-24 0 0.570 0.425 0.620 - - 0 0 - 0.441 0.329 0.479 - - 0 - 0.00%
2023-08-23 0 0.570 0.480 0.620 - - 0 0 - 0.441 0.371 0.479 - - 0 - 0.00%
2023-08-22 0 0.570 - 0.620 - - 0 0 - 0.441 - 0.479 - - 0 - 0.00%
2023-08-21 0 0.570 - 0.620 - - 0 0 - 0.441 - 0.479 - - 0 - 0.00%
2023-08-18 0 0.570 0.490 0.620 - - 0 0 - 0.441 0.379 0.479 - - 0 - 0.00%
2023-08-17 0 0.570 0.480 0.620 - - 0 0 - 0.441 0.371 0.479 - - 0 - 0.00%
2023-08-16 0 0.570 0.520 0.620 0.570 0.570 4,000 2,280 0.5700 0.441 0.402 0.479 0.441 0.441 5,174 0.4406 0.00%
2023-08-15 0 0.570 0.520 0.620 - - 0 0 - 0.441 0.402 0.479 - - 0 - 0.00%
2023-08-14 0 0.570 0.570 0.620 0.510 0.510 4,000 2,040 0.5100 0.441 0.441 0.479 0.394 0.394 5,174 0.3942 -3.39%
2023-08-11 0 0.590 0.480 0.620 - - 0 0 - 0.456 0.371 0.479 - - 0 - 0.00%
2023-08-10 0 0.590 0.590 0.620 - - 0 0 - 0.456 0.456 0.479 - - 0 - 3.51%
2023-08-09 0 0.570 0.480 0.620 - - 0 0 - 0.441 0.371 0.479 - - 0 - 0.00%
2023-08-08 0 0.570 0.570 0.620 0.530 0.530 7,000 3,320 0.4743 0.441 0.441 0.479 0.410 0.410 9,055 0.3666 -3.39%
2023-08-07 0 0.590 0.350 0.620 - - 0 0 - 0.456 0.271 0.479 - - 0 - 0.00%
2023-08-04 0 0.590 0.355 0.620 - - 0 0 - 0.456 0.274 0.479 - - 0 - 0.00%
2023-08-03 0 0.590 0.520 0.620 - - 0 0 - 0.456 0.402 0.479 - - 0 - 0.00%
2023-08-02 0 0.590 0.590 0.620 0.560 0.580 12,500 7,070 0.5656 0.456 0.456 0.479 0.433 0.448 16,170 0.4372 -3.28%
2023-08-01 0 0.610 0.580 0.650 - - 0 0 - 0.472 0.448 0.502 - - 0 - 0.00%
2023-07-31 0 0.610 0.600 0.670 0.600 0.630 32,000 19,440 0.6075 0.472 0.464 0.518 0.464 0.487 41,395 0.4696 -4.69%
2023-07-28 0 0.640 0.600 0.650 - - 0 0 - 0.495 0.464 0.502 - - 0 - 0.00%
2023-07-27 0 0.640 0.620 0.640 0.660 0.680 28,000 18,880 0.6743 0.495 0.479 0.495 0.510 0.526 36,221 0.5212 3.23%
2023-07-26 0 0.620 0.590 0.620 0.620 0.620 5,000 3,050 0.6100 0.479 0.456 0.479 0.479 0.479 6,468 0.4716 0.00%
2023-07-25 0 0.620 0.620 0.650 0.590 0.590 12,000 7,080 0.5900 0.479 0.479 0.502 0.456 0.456 15,523 0.4561 -4.62%
2023-07-24 0 0.650 0.600 0.650 0.650 0.650 4,000 2,600 0.6500 0.502 0.464 0.502 0.502 0.502 5,174 0.5025 4.84%
2023-07-21 0 0.620 0.580 0.660 - - 0 0 - 0.479 0.448 0.510 - - 0 - 0.00%
2023-07-20 0 0.620 0.590 0.630 - - 0 0 - 0.479 0.456 0.487 - - 0 - 0.00%
2023-07-19 0 0.620 0.590 0.660 - - 0 0 - 0.479 0.456 0.510 - - 0 - 0.00%
2023-07-18 0 0.620 0.610 0.640 0.620 0.640 12,000 7,560 0.6300 0.479 0.472 0.495 0.479 0.495 15,523 0.4870 -1.59%
2023-07-14 0 0.630 0.620 0.660 0.630 0.630 4,000 2,520 0.6300 0.487 0.479 0.510 0.487 0.487 5,174 0.4870 0.00%
2023-07-13 0 0.630 0.630 0.640 0.600 0.600 28,000 16,800 0.6000 0.487 0.487 0.495 0.464 0.464 36,221 0.4638 5.00%
2023-07-12 0 0.600 0.590 0.620 0.570 0.610 67,000 38,720 0.5779 0.464 0.456 0.479 0.441 0.472 86,672 0.4467 -4.76%
2023-07-11 0 0.630 0.610 0.630 0.580 0.630 65,000 40,090 0.6168 0.487 0.472 0.487 0.448 0.487 84,084 0.4768 -4.55%
2023-07-10 0 0.660 0.590 0.660 0.660 0.660 84,000 55,440 0.6600 0.510 0.456 0.510 0.510 0.510 108,663 0.5102 3.13%
2023-07-07 0 0.640 0.560 0.640 0.640 0.640 4,000 2,560 0.6400 0.495 0.433 0.495 0.495 0.495 5,174 0.4947 4.92%
2023-07-06 0 0.610 0.610 0.630 0.580 0.580 4,000 2,320 0.5800 0.472 0.472 0.487 0.448 0.448 5,174 0.4484 -3.17%
2023-07-05 0 0.630 0.610 0.630 0.580 0.640 44,000 27,440 0.6236 0.487 0.472 0.487 0.448 0.495 56,919 0.4821 5.00%
2023-07-04 0 0.600 0.580 0.620 0.600 0.620 60,500 36,365 0.6011 0.464 0.448 0.479 0.464 0.479 78,263 0.4647 -3.23%
2023-07-03 0 0.620 0.600 0.640 0.600 0.640 40,000 24,280 0.6070 0.479 0.464 0.495 0.464 0.495 51,744 0.4692 -1.59%
2023-06-30 0 0.630 0.580 0.630 0.630 0.630 20,000 12,600 0.6300 0.487 0.448 0.487 0.487 0.487 25,872 0.4870 0.00%
2023-06-29 0 0.630 0.580 0.630 - - 0 0 - 0.487 0.448 0.487 - - 0 - 0.00%
2023-06-28 0 0.630 0.630 0.640 - - 0 0 - 0.487 0.487 0.495 - - 0 - 1.61%
2023-06-27 0 0.620 0.620 0.630 - - 0 0 - 0.479 0.479 0.487 - - 0 - 1.64%
2023-06-26 0 0.610 0.560 0.660 - - 0 0 - 0.472 0.433 0.510 - - 0 - 0.00%
2023-06-23 0 0.610 0.610 0.630 0.590 0.630 27,000 16,580 0.6141 0.472 0.472 0.487 0.456 0.487 34,927 0.4747 -1.61%
2023-06-21 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.479 0.472 0.479 0.479 0.479 15,523 0.4793 3.33%
2023-06-20 0 0.600 0.600 0.620 0.550 0.590 16,000 9,000 0.5625 0.464 0.464 0.479 0.425 0.456 20,698 0.4348 -3.23%
2023-06-19 0 0.620 0.550 0.620 - - 0 0 - 0.479 0.425 0.479 - - 0 - -1.59%
2023-06-16 0 0.630 0.620 0.630 0.600 0.630 45,000 27,460 0.6102 0.487 0.479 0.487 0.464 0.487 58,212 0.4717 3.28%
2023-06-15 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.472 0.464 0.472 0.472 0.472 5,174 0.4716 1.67%
2023-06-14 0 0.600 0.580 0.610 0.600 0.600 5,000 2,960 0.5920 0.464 0.448 0.472 0.464 0.464 6,468 0.4576 0.00%
2023-06-13 0 0.600 0.590 0.600 0.580 0.610 30,142 17,818 0.5911 0.464 0.456 0.464 0.448 0.472 38,992 0.4570 0.00%
2023-06-12 0 0.600 0.600 0.630 0.580 0.580 48,000 27,840 0.5800 0.464 0.464 0.487 0.448 0.448 62,093 0.4484 1.69%
2023-06-09 0 0.590 0.590 0.640 0.580 0.660 64,000 38,920 0.6081 0.456 0.456 0.495 0.448 0.510 82,791 0.4701 5.36%
2023-06-08 0 0.560 0.560 0.580 0.560 0.560 40,000 22,400 0.5600 0.433 0.433 0.448 0.433 0.433 51,744 0.4329 -6.67%
2023-06-07 0 0.600 0.560 0.610 - - 0 0 - 0.464 0.433 0.472 - - 0 - 0.00%
2023-06-06 0 0.600 0.580 0.620 - - 0 0 - 0.464 0.448 0.479 - - 0 - 0.00%
2023-06-05 0 0.620 0.550 0.620 - - 0 0 - 0.464 0.411 0.464 - - 0 - 0.00%
2023-06-02 0 0.620 0.620 0.640 - - 0 0 - 0.464 0.464 0.479 - - 0 - 3.33%
2023-06-01 0 0.600 0.600 0.640 0.520 0.600 9,000 4,980 0.5533 0.449 0.449 0.479 0.389 0.449 12,031 0.4139 0.00%
2023-05-31 0 0.600 0.560 0.600 - - 0 0 - 0.449 0.419 0.449 - - 0 - -4.76%
2023-05-30 0 0.630 0.560 0.640 - - 0 0 - 0.471 0.419 0.479 - - 0 - 0.00%
2023-05-29 0 0.630 0.550 0.630 0.580 0.630 68,000 39,920 0.5871 0.471 0.411 0.471 0.434 0.471 90,897 0.4392 8.62%
2023-05-25 0 0.580 0.550 0.620 0.580 0.620 8,000 4,800 0.6000 0.434 0.411 0.464 0.434 0.464 10,694 0.4489 -6.45%
2023-05-24 0 0.620 0.580 0.640 0.620 0.640 84,000 52,160 0.6210 0.464 0.434 0.479 0.464 0.479 112,285 0.4645 1.64%
2023-05-23 0 0.610 0.590 0.620 - - 0 0 - 0.456 0.441 0.464 - - 0 - 0.00%
2023-05-22 0 0.610 0.590 0.610 - - 2,000 1,160 0.5800 0.456 0.441 0.456 - - 2,673 0.4339 0.00%
2023-05-19 0 0.610 0.580 0.620 - - 0 0 - 0.456 0.434 0.464 - - 0 - 0.00%
2023-05-18 0 0.610 0.610 0.620 - - 0 0 - 0.456 0.456 0.464 - - 0 - 1.67%
2023-05-17 0 0.600 0.600 0.620 - - 0 0 - 0.449 0.449 0.464 - - 0 - 3.45%
2023-05-16 0 0.580 0.580 0.630 0.580 0.580 7,267 4,149 0.5709 0.434 0.434 0.471 0.434 0.434 9,714 0.4271 -4.92%
2023-05-15 0 0.610 0.610 0.640 - - 0 0 - 0.456 0.456 0.479 - - 0 - 1.67%
2023-05-12 0 0.600 0.600 0.630 0.570 0.620 38,000 23,180 0.6100 0.449 0.449 0.471 0.426 0.464 50,796 0.4563 -6.25%
2023-05-11 0 0.640 0.630 0.640 0.620 0.640 20,000 12,480 0.6240 0.479 0.471 0.479 0.464 0.479 26,735 0.4668 1.59%
2023-05-10 0 0.630 0.600 0.650 - - 0 0 - 0.471 0.449 0.486 - - 0 - 0.00%
2023-05-09 0 0.630 0.600 0.630 - - 0 0 - 0.471 0.449 0.471 - - 0 - -1.56%
2023-05-08 0 0.640 0.580 0.640 0.580 0.650 17,000 10,120 0.5953 0.479 0.434 0.479 0.434 0.486 22,724 0.4453 3.23%
2023-05-05 0 0.620 0.620 0.640 0.590 0.590 5,000 2,930 0.5860 0.464 0.464 0.479 0.441 0.441 6,684 0.4384 0.00%
2023-05-04 0 0.620 0.620 0.650 0.590 0.600 224,000 134,000 0.5982 0.464 0.464 0.486 0.441 0.449 299,427 0.4475 3.33%
2023-05-03 0 0.600 0.580 0.630 0.560 0.630 274,192 161,665 0.5896 0.449 0.434 0.471 0.419 0.471 366,520 0.4411 3.45%
2023-05-02 0 0.580 0.530 0.600 - - 0 0 - 0.434 0.396 0.449 - - 0 - 0.00%
2023-04-28 0 0.580 0.580 0.600 0.580 0.600 8,000 4,720 0.5900 0.434 0.434 0.449 0.434 0.449 10,694 0.4414 7.41%
2023-04-27 0 0.540 0.540 0.600 0.530 0.570 36,000 19,880 0.5522 0.404 0.404 0.449 0.396 0.426 48,122 0.4131 1.89%
2023-04-26 0 0.530 0.510 0.570 0.520 0.580 66,000 35,540 0.5385 0.396 0.382 0.426 0.389 0.434 88,224 0.4028 -11.67%
2023-04-25 0 0.600 0.530 0.600 - - 0 0 - 0.449 0.396 0.449 - - 0 - 0.00%
2023-04-24 0 0.600 0.560 0.600 0.530 0.600 39,000 21,372 0.5480 0.449 0.419 0.449 0.396 0.449 52,132 0.4100 15.38%
2023-04-21 0 0.520 0.475 0.530 - - 0 0 - 0.389 0.355 0.396 - - 0 - 0.00%
2023-04-20 0 0.520 0.490 0.520 0.520 0.520 40,000 20,800 0.5200 0.389 0.367 0.389 0.389 0.389 53,469 0.3890 0.00%
2023-04-19 0 0.520 0.460 0.520 - - 0 0 - 0.389 0.344 0.389 - - 0 - 0.00%
2023-04-18 0 0.520 0.490 0.520 0.520 0.520 12,000 6,240 0.5200 0.389 0.367 0.389 0.389 0.389 16,041 0.3890 -3.70%
2023-04-17 0 0.540 0.460 0.540 0.540 0.540 4,000 2,160 0.5400 0.404 0.344 0.404 0.404 0.404 5,347 0.4040 5.88%
2023-04-14 0 0.510 0.490 0.520 0.510 0.520 125,000 63,820 0.5106 0.382 0.367 0.389 0.382 0.389 167,091 0.3819 0.00%
2023-04-13 0 0.510 0.460 0.520 - - 0 0 - 0.382 0.344 0.389 - - 0 - 0.00%
2023-04-12 0 0.510 0.475 0.540 - - 4,000 1,840 0.4600 0.382 0.355 0.404 - - 5,347 0.3441 0.00%
2023-04-11 0 0.510 0.475 0.540 - - 0 0 - 0.382 0.355 0.404 - - 0 - 0.00%
2023-04-06 0 0.510 0.470 0.550 - - 0 0 - 0.382 0.352 0.411 - - 0 - 0.00%
2023-04-04 0 0.510 0.485 0.540 - - 4,000 1,940 0.4850 0.382 0.363 0.404 - - 5,347 0.3628 0.00%
2023-04-03 0 0.510 0.485 0.550 - - 0 0 - 0.382 0.363 0.411 - - 0 - 0.00%
2023-03-31 0 0.510 0.500 0.520 0.510 0.520 116,000 59,920 0.5166 0.382 0.374 0.389 0.382 0.389 155,060 0.3864 4.08%
2023-03-30 0 0.490 0.490 0.520 0.450 0.485 40,000 18,400 0.4600 0.367 0.367 0.389 0.337 0.363 53,469 0.3441 -3.92%
2023-03-29 0 0.510 0.455 0.550 - - 3,396 1,622 0.4776 0.382 0.340 0.411 - - 4,540 0.3573 0.00%
2023-03-28 0 0.510 0.510 0.550 - - 0 0 - 0.382 0.382 0.411 - - 0 - 2.00%
2023-03-27 0 0.500 0.485 0.500 - - 0 0 - 0.374 0.363 0.374 - - 0 - -5.66%
2023-03-24 0 0.530 0.530 0.570 0.530 0.540 44,000 23,360 0.5309 0.396 0.396 0.426 0.396 0.404 58,816 0.3972 1.92%
2023-03-23 0 0.520 0.500 0.520 0.520 0.520 18,000 9,280 0.5156 0.389 0.374 0.389 0.389 0.389 24,061 0.3857 0.00%
2023-03-22 0 0.520 0.500 0.520 0.520 0.520 28,000 14,560 0.5200 0.389 0.374 0.389 0.389 0.389 37,428 0.3890 0.00%
2023-03-21 0 0.520 0.495 0.520 0.480 0.520 8,500 4,230 0.4976 0.389 0.370 0.389 0.359 0.389 11,362 0.3723 8.33%
2023-03-20 0 0.480 0.475 0.490 0.470 0.480 369,700 173,798 0.4701 0.359 0.355 0.367 0.352 0.359 494,188 0.3517 2.13%
2023-03-17 0 0.470 0.470 0.510 0.450 0.470 123,684 55,919 0.4521 0.352 0.352 0.382 0.337 0.352 165,332 0.3382 6.82%
2023-03-16 0 0.440 0.440 0.460 0.425 0.440 107,280 46,684 0.4352 0.329 0.329 0.344 0.318 0.329 143,404 0.3255 0.00%
2023-03-15 0 0.440 0.440 0.460 0.430 0.440 18,000 7,770 0.4317 0.329 0.329 0.344 0.322 0.329 24,061 0.3229 -5.38%
2023-03-14 0 0.465 0.425 0.465 0.465 0.465 40,700 18,883 0.4640 0.348 0.318 0.348 0.348 0.348 54,405 0.3471 0.00%
2023-03-13 0 0.465 0.445 0.465 0.465 0.465 20,000 9,300 0.4650 0.348 0.333 0.348 0.348 0.348 26,735 0.3479 0.00%
2023-03-10 0 0.465 0.460 0.480 0.465 0.465 12,000 5,580 0.4650 0.348 0.344 0.359 0.348 0.348 16,041 0.3479 2.20%
2023-03-09 0 0.455 0.455 0.465 - - 1,000 420 0.4200 0.340 0.340 0.348 - - 1,337 0.3142 2.25%
2023-03-08 0 0.445 0.445 0.455 0.415 0.450 48,000 21,420 0.4463 0.333 0.333 0.340 0.310 0.337 64,163 0.3338 -1.11%
2023-03-07 0 0.450 0.450 0.460 0.445 0.445 4,000 1,780 0.4450 0.337 0.337 0.344 0.333 0.333 5,347 0.3329 1.12%
2023-03-06 0 0.445 0.445 0.465 0.430 0.430 12,000 5,160 0.4300 0.333 0.333 0.348 0.322 0.322 16,041 0.3217 -5.32%
2023-03-03 0 0.470 0.440 0.470 - - 0 0 - 0.352 0.329 0.352 - - 0 - 0.00%
2023-03-02 0 0.470 0.470 0.540 0.420 0.420 5,000 2,080 0.4160 0.352 0.352 0.404 0.314 0.314 6,684 0.3112 2.17%
2023-03-01 0 0.460 0.460 0.495 - - 0 0 - 0.344 0.344 0.370 - - 0 - 5.75%
2023-02-28 0 0.435 0.425 0.435 - - 0 0 - 0.325 0.318 0.325 - - 0 - 0.00%
2023-02-27 0 0.435 0.430 0.440 0.430 0.435 12,000 5,200 0.4333 0.325 0.322 0.329 0.322 0.325 16,041 0.3242 -7.45%
2023-02-24 0 0.470 0.435 0.470 - - 0 0 - 0.352 0.325 0.352 - - 0 - 0.00%
2023-02-23 0 0.470 0.435 0.470 - - 0 0 - 0.352 0.325 0.352 - - 0 - 0.00%
2023-02-22 0 0.470 0.460 0.500 0.480 0.480 20,000 9,600 0.4800 0.352 0.344 0.374 0.359 0.359 26,735 0.3591 2.17%
2023-02-21 0 0.460 0.415 0.460 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2023-02-20 0 0.460 0.425 0.495 - - 0 0 - 0.344 0.318 0.370 - - 0 - 0.00%
2023-02-17 0 0.460 0.415 0.495 - - 0 0 - 0.344 0.310 0.370 - - 0 - 0.00%
2023-02-16 0 0.460 0.415 0.495 - - 0 0 - 0.344 0.310 0.370 - - 0 - 0.00%
2023-02-15 0 0.460 0.415 0.495 - - 0 0 - 0.344 0.310 0.370 - - 0 - 0.00%
2023-02-14 0 0.460 0.415 0.500 - - 0 0 - 0.344 0.310 0.374 - - 0 - 0.00%
2023-02-13 0 0.460 0.440 0.500 - - 0 0 - 0.344 0.329 0.374 - - 0 - 0.00%
2023-02-10 0 0.460 0.425 0.495 - - 4,000 1,700 0.4250 0.344 0.318 0.370 - - 5,347 0.3179 0.00%
2023-02-09 0 0.460 0.430 0.500 - - 0 0 - 0.344 0.322 0.374 - - 0 - 0.00%
2023-02-08 0 0.460 0.440 0.550 - - 28,000 12,880 0.4600 0.344 0.329 0.411 - - 37,428 0.3441 0.00%
2023-02-07 0 0.460 0.460 0.540 0.455 0.460 8,000 3,660 0.4575 0.344 0.344 0.404 0.340 0.344 10,694 0.3423 -6.12%
2023-02-06 0 0.490 0.455 0.490 - - 0 0 - 0.367 0.340 0.367 - - 0 - 0.00%
2023-02-03 0 0.490 0.480 0.490 0.470 0.490 72,000 34,080 0.4733 0.367 0.359 0.367 0.352 0.367 96,244 0.3541 -1.01%
2023-02-02 0 0.495 0.490 0.500 0.490 0.640 304,200 156,322 0.5139 0.370 0.367 0.374 0.367 0.479 406,632 0.3844 1.02%
2023-02-01 0 0.490 0.445 0.490 - - 0 0 - 0.367 0.333 0.367 - - 0 - -1.01%
2023-01-31 0 0.495 0.440 0.500 0.495 0.495 9,100 4,504 0.4949 0.370 0.329 0.374 0.370 0.370 12,164 0.3703 2.06%
2023-01-30 0 0.485 0.485 0.520 0.470 0.470 9,100 4,255 0.4676 0.363 0.363 0.389 0.352 0.352 12,164 0.3498 -8.49%
2023-01-27 0 0.530 0.465 0.550 - - 0 0 - 0.396 0.348 0.411 - - 0 - 0.00%
2023-01-26 0 0.530 0.510 0.550 0.510 0.530 224,000 118,240 0.5279 0.396 0.382 0.411 0.382 0.396 299,427 0.3949 6.00%
2023-01-20 0 0.500 0.455 0.500 0.520 0.540 20,000 10,720 0.5360 0.374 0.340 0.374 0.389 0.404 26,735 0.4010 7.53%
2023-01-19 0 0.465 0.425 0.465 - - 0 0 - 0.348 0.318 0.348 - - 0 - 0.00%
2023-01-18 0 0.465 0.430 0.465 - - 0 0 - 0.348 0.322 0.348 - - 0 - 0.00%
2023-01-17 0 0.465 0.440 0.465 0.420 0.465 61,005 26,131 0.4283 0.348 0.329 0.348 0.314 0.348 81,547 0.3204 0.00%
2023-01-16 0 0.465 0.425 0.465 - - 0 0 - 0.348 0.318 0.348 - - 0 - 0.00%
2023-01-13 0 0.465 0.450 0.465 - - 0 0 - 0.348 0.337 0.348 - - 0 - 0.00%
2023-01-12 0 0.465 0.435 0.465 0.465 0.465 8,000 3,720 0.4650 0.348 0.325 0.348 0.348 0.348 10,694 0.3479 0.00%
2023-01-11 0 0.465 0.425 0.465 0.465 0.465 4,000 1,860 0.4650 0.348 0.318 0.348 0.348 0.348 5,347 0.3479 0.00%
2023-01-10 0 0.465 0.420 0.465 - - 0 0 - 0.348 0.314 0.348 - - 0 - 0.00%
2023-01-09 0 0.465 0.430 0.465 - - 0 0 - 0.348 0.322 0.348 - - 0 - 0.00%
2023-01-06 0 0.465 0.465 0.495 0.440 0.510 24,000 11,640 0.4850 0.348 0.348 0.370 0.329 0.382 32,081 0.3628 -4.12%
2023-01-05 0 0.485 0.440 0.490 0.445 0.490 16,000 7,640 0.4775 0.363 0.329 0.367 0.333 0.367 21,388 0.3572 -1.02%
2023-01-04 0 0.490 0.430 0.490 - - 0 0 - 0.367 0.322 0.367 - - 0 - 0.00%
2023-01-03 0 0.490 0.480 0.490 0.490 0.500 44,000 21,960 0.4991 0.367 0.359 0.367 0.367 0.374 58,816 0.3734 -9.26%
2022-12-30 0 0.540 0.440 0.540 - - 0 0 - 0.404 0.329 0.404 - - 0 - 0.00%
2022-12-29 0 0.540 0.420 0.540 - - 0 0 - 0.404 0.314 0.404 - - 0 - 0.00%
2022-12-28 0 0.540 0.420 0.540 - - 0 0 - 0.404 0.314 0.404 - - 0 - 0.00%
2022-12-23 0 0.540 0.455 0.540 - - 0 0 - 0.404 0.340 0.404 - - 0 - 0.00%
2022-12-22 0 0.540 0.530 0.550 0.540 0.550 20,500 11,090 0.5410 0.404 0.396 0.411 0.404 0.411 27,403 0.4047 0.00%
2022-12-21 0 0.540 0.540 0.550 0.540 0.550 12,000 6,560 0.5467 0.404 0.404 0.411 0.404 0.411 16,041 0.4090 0.00%
2022-12-20 0 0.540 0.500 0.570 0.540 0.610 40,000 23,000 0.5750 0.404 0.374 0.426 0.404 0.456 53,469 0.4302 -1.82%
2022-12-19 0 0.550 0.465 0.550 - - 0 0 - 0.411 0.348 0.411 - - 0 - 0.00%
2022-12-16 0 0.550 0.455 0.550 - - 0 0 - 0.411 0.340 0.411 - - 0 - 0.00%
2022-12-15 0 0.550 0.470 0.550 0.550 0.550 16,000 8,800 0.5500 0.411 0.352 0.411 0.411 0.411 21,388 0.4115 0.00%
2022-12-14 0 0.550 0.455 0.550 - - 0 0 - 0.411 0.340 0.411 - - 0 - 0.00%
2022-12-13 0 0.550 0.470 0.550 0.550 0.550 40,000 22,000 0.5500 0.411 0.352 0.411 0.411 0.411 53,469 0.4115 1.85%
2022-12-12 0 0.540 0.540 0.550 0.540 0.540 104,000 56,160 0.5400 0.404 0.404 0.411 0.404 0.404 139,019 0.4040 1.89%
2022-12-09 0 0.530 0.460 0.550 0.530 0.540 17,000 9,060 0.5329 0.396 0.344 0.411 0.396 0.404 22,724 0.3987 0.00%
2022-12-08 0 0.530 0.530 0.550 - - 0 0 - 0.396 0.396 0.411 - - 0 - 1.92%
2022-12-07 0 0.520 0.520 0.550 0.510 0.520 20,000 10,360 0.5180 0.389 0.389 0.411 0.382 0.389 26,735 0.3875 -1.89%
2022-12-06 0 0.530 0.530 0.600 0.490 0.560 32,000 17,050 0.5328 0.396 0.396 0.449 0.367 0.419 42,775 0.3986 -3.64%
2022-12-05 0 0.550 0.550 0.560 0.540 0.540 25,000 13,460 0.5384 0.411 0.411 0.419 0.404 0.404 33,418 0.4028 0.00%
2022-12-02 0 0.550 0.550 0.560 0.550 0.550 4,000 2,200 0.5500 0.411 0.411 0.419 0.411 0.411 5,347 0.4115 0.00%
2022-12-01 0 0.550 0.540 0.550 0.550 0.550 8,000 4,400 0.5500 0.411 0.404 0.411 0.411 0.411 10,694 0.4115 1.85%
2022-11-30 0 0.540 0.540 0.550 - - 0 0 - 0.404 0.404 0.411 - - 0 - 1.89%
2022-11-29 0 0.530 0.530 0.650 - - 0 0 - 0.396 0.396 0.486 - - 0 - 7.07%
2022-11-28 0 0.495 0.450 0.650 - - 0 0 - 0.370 0.337 0.486 - - 0 - 0.00%
2022-11-25 0 0.495 0.420 0.650 0.495 0.495 8,000 3,960 0.4950 0.370 0.314 0.486 0.370 0.370 10,694 0.3703 3.13%
2022-11-24 0 0.480 0.480 0.550 0.460 0.510 21,000 10,090 0.4805 0.359 0.359 0.411 0.344 0.382 28,071 0.3594 -7.69%
2022-11-23 0 0.520 0.500 0.650 - - 0 0 - 0.389 0.374 0.486 - - 0 - 0.00%
2022-11-22 0 0.520 0.460 0.650 - - 0 0 - 0.389 0.344 0.486 - - 0 - 0.00%
2022-11-21 0 0.520 0.455 0.650 - - 0 0 - 0.389 0.340 0.486 - - 0 - 0.00%
2022-11-18 0 0.520 0.520 0.650 - - 0 0 - 0.389 0.389 0.486 - - 0 - 1.96%
2022-11-17 0 0.510 0.510 0.650 - - 0 0 - 0.382 0.382 0.486 - - 0 - 0.00%
2022-11-16 0 0.510 0.510 0.650 - - 0 0 - 0.382 0.382 0.486 - - 0 - 3.03%
2022-11-15 0 0.495 0.495 0.600 - - 0 0 - 0.370 0.370 0.449 - - 0 - 2.06%
2022-11-14 0 0.485 0.485 - - - 0 0 - 0.363 0.363 - - - 0 - 2.11%
2022-11-11 0 0.475 0.475 0.500 0.475 0.500 51,500 25,295 0.4912 0.355 0.355 0.374 0.355 0.374 68,841 0.3674 1.06%
2022-11-10 0 0.470 0.410 0.485 - - 0 0 - 0.352 0.307 0.363 - - 0 - 0.00%
2022-11-09 0 0.470 0.420 0.500 - - 3,000 1,200 0.4000 0.352 0.314 0.374 - - 4,010 0.2992 0.00%
2022-11-08 0 0.470 0.470 - - - 1,000 470 0.4700 0.352 0.352 - - - 1,337 0.3516 0.00%
2022-11-07 0 0.470 0.470 - 0.470 0.470 33,000 15,390 0.4664 0.352 0.352 - 0.352 0.352 44,112 0.3489 13.25%
2022-11-04 0 0.415 0.360 0.430 - - 0 0 - 0.310 0.269 0.322 - - 0 - 0.00%
2022-11-03 0 0.415 0.415 0.430 0.410 0.430 1,500 625 0.4167 0.310 0.310 0.322 0.307 0.322 2,005 0.3117 -3.49%
2022-11-02 0 0.430 0.350 0.430 - - 0 0 - 0.322 0.262 0.322 - - 0 - 0.00%
2022-11-01 0 0.430 0.370 0.430 - - 0 0 - 0.322 0.277 0.322 - - 0 - 0.00%
2022-10-31 0 0.430 0.330 0.430 0.425 0.430 6,500 2,780 0.4277 0.322 0.247 0.322 0.318 0.322 8,689 0.3200 -1.15%
2022-10-28 0 0.435 0.375 0.485 - - 0 0 - 0.325 0.281 0.363 - - 0 - 0.00%
2022-10-27 0 0.435 0.370 0.485 - - 0 0 - 0.325 0.277 0.363 - - 0 - 0.00%
2022-10-26 0 0.435 0.435 0.485 0.420 0.430 54,000 22,932 0.4247 0.325 0.325 0.363 0.314 0.322 72,183 0.3177 -13.00%
2022-10-25 0 0.500 0.425 0.500 0.470 0.500 100,500 48,360 0.4812 0.374 0.318 0.374 0.352 0.374 134,341 0.3600 6.38%
2022-10-24 0 0.470 0.310 0.550 - - 0 0 - 0.352 0.232 0.411 - - 0 - 0.00%
2022-10-21 0 0.235 0.216 0.240 0.209 0.240 260,000 61,344 0.2359 0.352 0.323 0.359 0.313 0.359 173,774 0.3530 -2.08%
2022-10-20 0 0.240 0.215 0.240 - - 0 0 - 0.359 0.322 0.359 - - 0 - 0.00%
2022-10-19 0 0.240 0.207 0.243 - - 0 0 - 0.359 0.310 0.364 - - 0 - 0.00%
2022-10-18 0 0.240 0.214 0.240 0.240 0.244 325,000 78,900 0.2428 0.359 0.320 0.359 0.359 0.365 217,218 0.3632 0.42%
2022-10-17 0 0.239 0.201 0.239 - - 0 0 - 0.358 0.301 0.358 - - 0 - 0.00%
2022-10-14 0 0.239 0.212 0.240 - - 0 0 - 0.358 0.317 0.359 - - 0 - 0.00%
2022-10-13 0 0.239 0.215 0.239 - - 0 0 - 0.358 0.322 0.358 - - 0 - 0.00%
2022-10-12 0 0.239 0.203 0.239 - - 0 0 - 0.358 0.304 0.358 - - 0 - 0.00%
2022-10-11 0 0.239 0.212 0.239 - - 0 0 - 0.358 0.317 0.358 - - 0 - 0.00%
2022-10-10 0 0.239 0.233 0.239 0.205 0.239 78,000 18,198 0.2333 0.358 0.349 0.358 0.307 0.358 52,132 0.3491 3.02%
2022-10-07 0 0.232 0.229 0.239 - - 0 0 - 0.347 0.343 0.358 - - 0 - 0.00%
2022-10-06 0 0.232 0.221 0.249 0.232 0.240 43,000 10,042 0.2335 0.347 0.331 0.373 0.347 0.359 28,740 0.3494 -7.20%
2022-10-05 0 0.250 0.220 0.250 - - 0 0 - 0.374 0.329 0.374 - - 0 - 0.00%
2022-10-03 0 0.250 0.220 0.250 - - 0 0 - 0.374 0.329 0.374 - - 0 - 0.00%
2022-09-30 0 0.250 0.226 0.260 - - 0 0 - 0.374 0.338 0.389 - - 0 - 0.00%
2022-09-29 0 0.250 0.250 0.260 0.248 0.248 5,000 1,240 0.2480 0.374 0.374 0.389 0.371 0.371 3,342 0.3711 0.81%
2022-09-28 0 0.248 0.248 0.255 0.244 0.248 32,000 7,848 0.2453 0.371 0.371 0.382 0.365 0.371 21,388 0.3669 -2.75%
2022-09-27 0 0.255 0.250 0.255 - - 0 0 - 0.382 0.374 0.382 - - 0 - 0.00%
2022-09-26 0 0.255 0.245 0.255 0.250 0.255 334,000 84,705 0.2536 0.382 0.367 0.382 0.374 0.382 223,233 0.3794 2.00%
2022-09-23 0 0.260 0.255 0.270 0.260 0.260 17,000 4,420 0.2600 0.374 0.367 0.388 0.374 0.374 11,817 0.3740 0.00%
2022-09-22 0 0.260 0.255 0.260 0.255 0.260 139,000 35,795 0.2575 0.374 0.367 0.374 0.367 0.374 96,619 0.3705 -5.45%
2022-09-21 0 0.275 0.260 0.275 - - 0 0 - 0.396 0.374 0.396 - - 0 - 0.00%
2022-09-20 0 0.275 0.260 0.275 0.260 0.275 23,000 6,095 0.2650 0.396 0.374 0.396 0.374 0.396 15,987 0.3812 5.77%
2022-09-19 0 0.260 0.260 0.340 0.250 0.280 720,000 186,340 0.2588 0.374 0.374 0.489 0.360 0.403 500,470 0.3723 -10.34%
2022-09-16 0 0.290 0.280 0.330 - - 0 0 - 0.417 0.403 0.475 - - 0 - 0.00%
2022-09-15 0 0.290 0.285 0.300 0.255 0.290 75,000 20,025 0.2670 0.417 0.410 0.432 0.367 0.417 52,132 0.3841 0.00%
2022-09-14 0 0.290 0.260 0.300 - - 0 0 - 0.417 0.374 0.432 - - 0 - 0.00%
2022-09-13 0 0.290 0.280 0.310 - - 0 0 - 0.417 0.403 0.446 - - 0 - 0.00%
2022-09-09 0 0.290 0.280 0.290 0.250 0.300 845,000 231,650 0.2741 0.417 0.403 0.417 0.360 0.432 587,357 0.3944 -3.33%
2022-09-08 0 0.300 0.300 0.310 0.300 0.300 31,000 9,300 0.3000 0.432 0.432 0.446 0.432 0.432 21,548 0.4316 0.00%
2022-09-07 0 0.300 0.300 0.310 0.300 0.300 3,000 900 0.3000 0.432 0.432 0.446 0.432 0.432 2,085 0.4316 -3.23%
2022-09-06 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2022-09-05 0 0.310 0.300 0.310 0.310 0.315 55,000 17,080 0.3105 0.446 0.432 0.446 0.446 0.453 38,230 0.4468 0.00%
2022-09-02 0 0.310 0.300 0.310 0.300 0.310 48,000 14,410 0.3002 0.446 0.432 0.446 0.432 0.446 33,365 0.4319 0.00%
2022-09-01 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2022-08-31 0 0.310 0.290 0.310 0.290 0.310 129,000 38,200 0.2961 0.446 0.417 0.446 0.417 0.446 89,668 0.4260 1.64%
2022-08-30 0 0.305 0.300 0.305 - - 0 0 - 0.439 0.432 0.439 - - 0 - 0.00%
2022-08-29 0 0.305 0.300 0.310 - - 0 0 - 0.439 0.432 0.446 - - 0 - 0.00%
2022-08-26 0 0.305 0.305 0.310 - - 0 0 - 0.439 0.439 0.446 - - 0 - 0.00%
2022-08-25 0 0.305 0.300 0.310 - - 0 0 - 0.439 0.432 0.446 - - 0 - 0.00%
2022-08-24 0 0.305 0.300 0.310 - - 0 0 - 0.439 0.432 0.446 - - 0 - 0.00%
2022-08-23 0 0.305 0.300 0.305 - - 0 0 - 0.439 0.432 0.439 - - 0 - -1.61%
2022-08-22 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2022-08-19 0 0.310 0.285 0.310 - - 0 0 - 0.446 0.410 0.446 - - 0 - 0.00%
2022-08-18 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2022-08-17 0 0.310 0.300 0.310 0.310 0.310 4,000 1,240 0.3100 0.446 0.432 0.446 0.446 0.446 2,780 0.4460 1.64%
2022-08-16 0 0.305 0.305 0.310 - - 0 0 - 0.439 0.439 0.446 - - 0 - 1.67%
2022-08-15 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 0.432 0.432 0.446 0.432 0.432 6,951 0.4316 -3.23%
2022-08-12 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2022-08-11 0 0.310 0.300 0.310 - - 594 166 0.2795 0.446 0.432 0.446 - - 413 0.4020 0.00%
2022-08-10 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2022-08-09 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2022-08-08 0 0.310 0.300 0.320 - - 0 0 - 0.446 0.432 0.460 - - 0 - 0.00%
2022-08-05 0 0.310 0.300 0.320 0.310 0.310 4,000 1,240 0.3100 0.446 0.432 0.460 0.446 0.446 2,780 0.4460 1.64%
2022-08-04 0 0.305 0.300 0.310 0.300 0.305 92,000 27,700 0.3011 0.439 0.432 0.446 0.432 0.439 63,949 0.4332 -1.61%
2022-08-03 0 0.310 0.300 0.320 - - 0 0 - 0.446 0.432 0.460 - - 0 - 0.00%
2022-08-02 0 0.310 0.300 0.315 - - 0 0 - 0.446 0.432 0.453 - - 0 - 0.00%
2022-08-01 0 0.310 0.305 0.320 0.300 0.310 45,000 13,710 0.3047 0.446 0.439 0.460 0.432 0.446 31,279 0.4383 -1.59%
2022-07-29 0 0.315 0.305 0.325 - - 0 0 - 0.453 0.439 0.468 - - 0 - 0.00%
2022-07-28 0 0.315 0.305 0.330 - - 0 0 - 0.453 0.439 0.475 - - 0 - 0.00%
2022-07-27 0 0.315 0.305 0.330 - - 0 0 - 0.453 0.439 0.475 - - 0 - 0.00%
2022-07-26 0 0.315 0.305 0.315 - - 0 0 - 0.453 0.439 0.453 - - 0 - -3.08%
2022-07-25 0 0.325 0.305 0.325 0.325 0.325 2,000 650 0.3250 0.468 0.439 0.468 0.468 0.468 1,390 0.4676 1.56%
2022-07-22 0 0.320 0.305 0.330 - - 0 0 - 0.460 0.439 0.475 - - 0 - 0.00%
2022-07-21 0 0.320 0.305 0.320 0.320 0.320 7,000 2,240 0.3200 0.460 0.439 0.460 0.460 0.460 4,866 0.4604 0.00%
2022-07-20 0 0.320 0.320 0.330 0.320 0.320 18,000 5,760 0.3200 0.460 0.460 0.475 0.460 0.460 12,512 0.4604 3.23%
2022-07-19 0 0.310 0.310 0.325 - - 0 0 - 0.446 0.446 0.468 - - 0 - 1.64%
2022-07-18 0 0.305 0.305 0.325 0.305 0.330 2,324,000 708,870 0.3050 0.439 0.439 0.468 0.439 0.475 1,615,406 0.4388 -3.17%
2022-07-15 0 0.315 0.300 0.330 - - 0 0 - 0.453 0.432 0.475 - - 0 - 0.00%
2022-07-14 0 0.315 0.300 0.320 - - 0 0 - 0.453 0.432 0.460 - - 0 - 0.00%
2022-07-13 0 0.315 0.315 0.330 - - 0 0 - 0.453 0.453 0.475 - - 0 - 1.61%
2022-07-12 0 0.310 0.305 0.320 - - 0 0 - 0.446 0.439 0.460 - - 0 - 0.00%
2022-07-11 0 0.310 0.310 0.320 0.305 0.320 94,000 29,100 0.3096 0.446 0.446 0.460 0.439 0.460 65,339 0.4454 -3.12%
2022-07-08 0 0.320 0.300 0.330 - - 360 100 0.2778 0.460 0.432 0.475 - - 250 0.3996 0.00%
2022-07-07 0 0.320 0.300 0.325 - - 0 0 - 0.460 0.432 0.468 - - 0 - 0.00%
2022-07-06 0 0.320 0.300 0.320 - - 0 0 - 0.460 0.432 0.460 - - 0 - -1.54%
2022-07-05 0 0.325 0.300 0.325 - - 50 14 0.2800 0.468 0.432 0.468 - - 35 0.4028 -1.52%
2022-07-04 0 0.330 0.300 0.330 0.300 0.330 845,000 253,560 0.3001 0.475 0.432 0.475 0.432 0.475 587,357 0.4317 6.45%
2022-06-30 0 0.310 0.305 0.310 - - 0 0 - 0.446 0.439 0.446 - - 0 - -1.59%
2022-06-29 0 0.315 0.310 0.315 0.310 0.330 348,000 108,205 0.3109 0.453 0.446 0.453 0.446 0.475 241,894 0.4473 3.28%
2022-06-28 0 0.305 0.300 0.305 - - 0 0 - 0.439 0.432 0.439 - - 0 - 0.00%
2022-06-27 0 0.305 0.300 0.305 0.300 0.305 28,000 8,500 0.3036 0.439 0.432 0.439 0.432 0.439 19,463 0.4367 -1.61%
2022-06-24 0 0.310 0.305 0.310 0.305 0.310 6,000 1,840 0.3067 0.446 0.439 0.446 0.439 0.446 4,171 0.4412 1.64%
2022-06-23 0 0.305 0.300 0.305 0.300 0.305 39,000 11,710 0.3003 0.439 0.432 0.439 0.432 0.439 27,109 0.4320 1.67%
2022-06-22 0 0.300 0.300 0.310 0.300 0.300 81,000 24,300 0.3000 0.432 0.432 0.446 0.432 0.432 56,303 0.4316 0.00%
2022-06-21 0 0.300 0.300 0.310 0.300 0.310 124,000 37,210 0.3001 0.432 0.432 0.446 0.432 0.446 86,192 0.4317 -3.23%
2022-06-20 0 0.310 0.305 0.310 0.310 0.315 57,000 17,690 0.3104 0.446 0.439 0.446 0.446 0.453 39,621 0.4465 0.00%
2022-06-17 0 0.310 0.300 0.310 0.310 0.310 13,000 4,030 0.3100 0.446 0.432 0.446 0.446 0.446 9,036 0.4460 1.64%
2022-06-16 0 0.305 0.305 0.325 - - 0 0 - 0.439 0.439 0.468 - - 0 - 1.67%
2022-06-15 0 0.300 0.295 0.300 0.300 0.315 281,000 85,660 0.3048 0.432 0.424 0.432 0.432 0.453 195,322 0.4386 -3.23%
2022-06-14 0 0.310 0.310 0.315 0.310 0.310 70,000 21,700 0.3100 0.446 0.446 0.453 0.446 0.446 48,657 0.4460 5.08%
2022-06-13 0 0.295 0.290 0.305 0.295 0.310 202,000 60,120 0.2976 0.424 0.417 0.439 0.424 0.446 140,410 0.4282 -4.84%
2022-06-10 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2022-06-09 0 0.310 0.310 0.330 - - 0 0 - 0.446 0.446 0.475 - - 0 - 1.64%
2022-06-08 0 0.305 0.300 0.305 0.295 0.305 368,000 110,130 0.2993 0.439 0.432 0.439 0.424 0.439 255,796 0.4305 7.02%
2022-06-07 0 0.285 0.285 0.290 0.285 0.290 600,000 173,505 0.2892 0.410 0.410 0.417 0.410 0.417 417,058 0.4160 0.00%
2022-06-06 0 0.285 0.250 0.295 - - 0 0 - 0.410 0.360 0.424 - - 0 - 0.00%
2022-06-02 0 0.285 0.250 0.290 0.285 0.300 291,000 84,435 0.2902 0.410 0.360 0.417 0.410 0.432 202,273 0.4174 1.79%
2022-06-01 0 0.280 0.250 0.285 - - 0 0 - 0.403 0.360 0.410 - - 0 - 0.00%
2022-05-31 0 0.280 0.255 0.290 - - 0 0 - 0.403 0.367 0.417 - - 0 - 0.00%
2022-05-30 0 0.280 0.280 0.290 0.280 0.280 13,000 3,640 0.2800 0.403 0.403 0.417 0.403 0.403 9,036 0.4028 0.00%
2022-05-27 0 0.280 0.242 0.280 - - 0 0 - 0.403 0.348 0.403 - - 0 - 0.00%
2022-05-26 0 0.280 0.242 0.290 - - 0 0 - 0.403 0.348 0.417 - - 0 - 0.00%
2022-05-25 0 0.280 0.243 0.280 - - 0 0 - 0.403 0.350 0.403 - - 0 - 0.00%
2022-05-24 0 0.280 0.242 0.285 - - 0 0 - 0.403 0.348 0.410 - - 0 - 0.00%
2022-05-23 0 0.280 0.242 0.285 - - 0 0 - 0.403 0.348 0.410 - - 0 - 0.00%
2022-05-20 0 0.280 0.242 0.280 - - 0 0 - 0.403 0.348 0.403 - - 0 - 0.00%
2022-05-19 0 0.280 0.242 0.280 0.239 0.285 17,000 4,729 0.2782 0.403 0.348 0.403 0.344 0.410 11,817 0.4002 12.00%
2022-05-18 0 0.250 0.239 0.250 - - 832 199 0.2392 0.360 0.344 0.360 - - 578 0.3441 -3.85%
2022-05-17 0 0.260 0.241 0.295 0.260 0.260 95,000 24,700 0.2600 0.374 0.347 0.424 0.374 0.374 66,034 0.3740 0.00%
2022-05-16 0 0.260 0.238 0.280 - - 0 0 - 0.374 0.342 0.403 - - 0 - 0.00%
2022-05-13 0 0.260 0.260 0.295 0.260 0.260 50,000 13,000 0.2600 0.374 0.374 0.424 0.374 0.374 34,755 0.3740 0.00%
2022-05-12 0 0.260 0.238 0.280 - - 0 0 - 0.374 0.342 0.403 - - 0 - -1.89%
2022-05-11 0 0.265 0.232 0.285 - - 0 0 - 0.381 0.334 0.410 - - 0 - -1.85%
2022-05-10 0 0.270 0.235 0.270 - - 0 0 - 0.388 0.338 0.388 - - 0 - 0.00%
2022-05-06 0 0.270 0.244 0.270 0.250 0.270 53,000 13,825 0.2608 0.388 0.351 0.388 0.360 0.388 36,840 0.3753 8.00%
2022-05-05 0 0.250 0.250 0.260 - - 0 0 - 0.360 0.360 0.374 - - 0 - 0.00%
2022-05-04 0 0.250 0.250 0.260 0.247 0.260 2,000 507 0.2535 0.360 0.360 0.374 0.355 0.374 1,390 0.3647 2.04%
2022-05-03 0 0.245 0.245 0.270 0.232 0.245 19,000 4,439 0.2336 0.352 0.352 0.388 0.334 0.352 13,207 0.3361 -2.00%
2022-04-29 0 0.250 0.250 0.275 0.250 0.250 10,000 2,500 0.2500 0.360 0.360 0.396 0.360 0.360 6,951 0.3597 1.63%
2022-04-28 0 0.246 0.233 0.255 - - 0 0 - 0.354 0.335 0.367 - - 0 - -1.60%
2022-04-27 0 0.250 0.245 0.255 0.250 0.250 10,000 2,500 0.2500 0.360 0.352 0.367 0.360 0.360 6,951 0.3597 -3.85%
2022-04-26 0 0.260 0.230 0.265 0.265 0.265 7,000 1,855 0.2650 0.374 0.331 0.381 0.381 0.381 4,866 0.3812 0.00%
2022-04-25 0 0.260 0.255 0.265 0.250 0.265 6,000 1,565 0.2608 0.374 0.367 0.381 0.360 0.381 4,171 0.3752 1.96%
2022-04-22 0 0.255 0.240 0.270 - - 0 0 - 0.367 0.345 0.388 - - 0 - 0.00%
2022-04-21 0 0.255 0.240 0.255 0.250 0.255 191,000 48,225 0.2525 0.367 0.345 0.367 0.360 0.367 132,764 0.3632 0.00%
2022-04-20 0 0.255 0.250 0.270 0.250 0.260 228,000 57,560 0.2525 0.367 0.360 0.388 0.360 0.374 158,482 0.3632 -3.77%
2022-04-19 0 0.265 0.250 0.285 0.265 0.265 60,000 15,900 0.2650 0.381 0.360 0.410 0.381 0.381 41,706 0.3812 0.00%
2022-04-14 0 0.265 0.250 0.265 - - 0 0 - 0.381 0.360 0.381 - - 0 - -1.85%
2022-04-13 0 0.270 0.250 0.285 - - 0 0 - 0.388 0.360 0.410 - - 0 - 0.00%
2022-04-12 0 0.270 0.255 0.275 - - 0 0 - 0.388 0.367 0.396 - - 0 - 0.00%
2022-04-11 0 0.270 0.255 0.285 - - 0 0 - 0.388 0.367 0.410 - - 0 - 0.00%
2022-04-08 0 0.270 0.270 0.290 0.255 0.260 82,178 21,351 0.2598 0.388 0.388 0.417 0.367 0.374 57,122 0.3738 1.89%
2022-04-07 0 0.265 0.260 0.290 0.260 0.265 113,000 29,620 0.2621 0.381 0.374 0.417 0.374 0.381 78,546 0.3771 3.92%
2022-04-06 0 0.255 0.250 0.255 0.255 0.275 89,000 23,095 0.2595 0.367 0.360 0.367 0.367 0.396 61,864 0.3733 -5.56%
2022-04-04 0 0.270 0.260 0.270 0.260 0.290 101,000 27,385 0.2711 0.388 0.374 0.388 0.374 0.417 70,205 0.3901 3.85%
2022-04-01 0 0.260 0.255 0.260 0.260 0.260 17,000 4,420 0.2600 0.374 0.367 0.374 0.374 0.374 11,817 0.3740 0.00%
2022-03-31 0 0.260 0.255 0.260 0.260 0.280 1,420,000 371,145 0.2614 0.374 0.367 0.374 0.374 0.403 987,038 0.3760 -14.75%
2022-03-30 0 0.305 0.295 0.305 0.300 0.305 83,000 24,915 0.3002 0.439 0.424 0.439 0.432 0.439 57,693 0.4319 0.00%
2022-03-29 0 0.305 0.280 0.305 0.305 0.305 12,000 3,560 0.2967 0.439 0.403 0.439 0.439 0.439 8,341 0.4268 3.39%
2022-03-28 0 0.295 0.280 0.315 - - 0 0 - 0.424 0.403 0.453 - - 0 - 0.00%
2022-03-25 0 0.295 0.290 0.305 - - 0 0 - 0.424 0.417 0.439 - - 0 - 0.00%
2022-03-24 0 0.295 0.280 0.295 - - 0 0 - 0.424 0.403 0.424 - - 0 - -4.84%
2022-03-23 0 0.310 0.280 0.310 0.280 0.310 353,000 100,445 0.2845 0.446 0.403 0.446 0.403 0.446 245,369 0.4094 5.08%
2022-03-22 0 0.295 0.265 0.315 - - 0 0 - 0.424 0.381 0.453 - - 0 - 0.00%
2022-03-21 0 0.295 0.260 0.315 - - 0 0 - 0.424 0.374 0.453 - - 0 - 0.00%
2022-03-18 0 0.295 0.265 0.315 - - 0 0 - 0.424 0.381 0.453 - - 0 - 0.00%
2022-03-17 0 0.295 0.255 0.295 - - 0 0 - 0.424 0.367 0.424 - - 0 - 0.00%
2022-03-16 0 0.295 0.260 0.315 - - 0 0 - 0.424 0.374 0.453 - - 0 - 0.00%
2022-03-15 0 0.295 0.260 0.295 - - 0 0 - 0.424 0.374 0.424 - - 0 - 0.00%
2022-03-14 0 0.295 0.260 0.315 - - 0 0 - 0.424 0.374 0.453 - - 0 - 0.00%
2022-03-11 0 0.295 0.275 0.325 - - 0 0 - 0.424 0.396 0.468 - - 0 - 0.00%
2022-03-10 0 0.295 0.270 0.325 - - 0 0 - 0.424 0.388 0.468 - - 0 - 0.00%
2022-03-09 0 0.295 0.295 0.315 0.280 0.290 16,000 4,590 0.2869 0.424 0.424 0.453 0.403 0.417 11,122 0.4127 0.00%
2022-03-08 0 0.295 0.280 0.295 0.295 0.295 17,000 4,820 0.2835 0.424 0.403 0.424 0.424 0.424 11,817 0.4079 -1.67%
2022-03-07 0 0.300 0.280 0.300 - - 0 0 - 0.432 0.403 0.432 - - 0 - 0.00%
2022-03-04 0 0.300 0.280 0.300 - - 0 0 - 0.432 0.403 0.432 - - 0 - 0.00%
2022-03-03 0 0.300 0.285 0.300 0.300 0.300 5,000 1,500 0.3000 0.432 0.410 0.432 0.432 0.432 3,475 0.4316 -1.64%
2022-03-02 0 0.305 0.305 0.310 0.305 0.305 196,000 59,780 0.3050 0.439 0.439 0.446 0.439 0.439 136,239 0.4388 -6.15%
2022-03-01 0 0.325 0.295 0.325 0.300 0.335 32,000 9,845 0.3077 0.468 0.424 0.468 0.432 0.482 22,243 0.4426 8.33%
2022-02-28 0 0.300 0.295 0.335 - - 0 0 - 0.432 0.424 0.482 - - 0 - 0.00%
2022-02-25 0 0.300 0.295 0.300 - - 0 0 - 0.432 0.424 0.432 - - 0 - 0.00%
2022-02-24 0 0.300 0.290 0.300 0.300 0.300 3,000 900 0.3000 0.432 0.417 0.432 0.432 0.432 2,085 0.4316 0.00%
2022-02-23 0 0.300 0.295 0.335 - - 0 0 - 0.432 0.424 0.482 - - 0 - 0.00%
2022-02-22 0 0.300 0.295 0.300 0.300 0.335 334,000 100,365 0.3005 0.432 0.424 0.432 0.432 0.482 232,163 0.4323 -3.23%
2022-02-21 0 0.310 0.295 0.310 - - 0 0 - 0.446 0.424 0.446 - - 0 - -6.06%
2022-02-18 0 0.330 0.300 0.330 - - 0 0 - 0.475 0.432 0.475 - - 0 - 0.00%
2022-02-17 0 0.330 0.305 0.330 - - 0 0 - 0.475 0.439 0.475 - - 0 - 0.00%
2022-02-16 0 0.330 0.325 0.335 0.325 0.335 52,000 17,070 0.3283 0.475 0.468 0.482 0.468 0.482 36,145 0.4723 10.00%
2022-02-15 0 0.300 0.290 0.335 - - 0 0 - 0.432 0.417 0.482 - - 0 - 0.00%
2022-02-14 0 0.300 0.295 0.300 0.300 0.310 116,000 34,965 0.3014 0.432 0.424 0.432 0.432 0.446 80,631 0.4336 -4.76%
2022-02-11 0 0.315 0.315 0.335 0.310 0.310 13,000 4,030 0.3100 0.453 0.453 0.482 0.446 0.446 9,036 0.4460 1.61%
2022-02-10 0 0.310 0.310 0.325 0.300 0.335 407,000 134,220 0.3298 0.446 0.446 0.468 0.432 0.482 282,905 0.4744 0.00%
2022-02-09 0 0.310 0.290 0.310 - - 0 0 - 0.446 0.417 0.446 - - 0 - 0.00%
2022-02-08 0 0.310 0.305 0.315 0.305 0.315 33,000 10,215 0.3095 0.446 0.439 0.453 0.439 0.453 22,938 0.4453 1.64%
2022-02-07 0 0.305 0.285 0.305 0.280 0.305 94,000 27,615 0.2938 0.439 0.410 0.439 0.403 0.439 65,339 0.4226 1.67%
2022-02-04 0 0.300 0.300 0.315 0.300 0.300 67,000 20,100 0.3000 0.432 0.432 0.453 0.432 0.432 46,572 0.4316 5.26%
2022-01-31 0 0.285 0.280 0.295 0.285 0.285 32,000 9,120 0.2850 0.410 0.403 0.424 0.410 0.410 22,243 0.4100 0.00%
2022-01-28 0 0.285 0.285 0.300 0.285 0.305 31,000 9,290 0.2997 0.410 0.410 0.432 0.410 0.439 21,548 0.4311 -6.56%
2022-01-27 0 0.305 0.300 0.305 0.305 0.305 45,000 13,725 0.3050 0.439 0.432 0.439 0.439 0.439 31,279 0.4388 1.67%
2022-01-26 0 0.300 0.290 0.300 - - 0 0 - 0.432 0.417 0.432 - - 0 - -1.64%
2022-01-25 0 0.305 0.290 0.305 - - 0 0 - 0.439 0.417 0.439 - - 0 - 0.00%
2022-01-24 0 0.305 0.290 0.305 - - 0 0 - 0.439 0.417 0.439 - - 0 - 0.00%
2022-01-21 0 0.305 0.285 0.305 0.305 0.305 11,000 3,355 0.3050 0.439 0.410 0.439 0.439 0.439 7,646 0.4388 3.39%
2022-01-20 0 0.295 0.275 0.295 - - 0 0 - 0.424 0.396 0.424 - - 0 - 0.00%
2022-01-19 0 0.295 0.290 0.300 0.275 0.310 329,000 93,920 0.2855 0.424 0.417 0.432 0.396 0.446 228,687 0.4107 1.72%
2022-01-18 0 0.290 0.280 0.290 0.290 0.290 7,000 2,030 0.2900 0.417 0.403 0.417 0.417 0.417 4,866 0.4172 3.57%
2022-01-17 0 0.280 0.270 0.280 0.280 0.290 488,000 136,725 0.2802 0.403 0.388 0.403 0.403 0.417 339,208 0.4031 -1.75%
2022-01-14 0 0.285 0.275 0.290 0.270 0.285 169,480 46,282 0.2731 0.410 0.396 0.417 0.388 0.410 117,805 0.3929 3.64%
2022-01-13 0 0.275 0.270 0.275 - - 0 0 - 0.396 0.388 0.396 - - 0 - 0.00%
2022-01-12 0 0.275 0.270 0.275 - - 0 0 - 0.396 0.388 0.396 - - 0 - 0.00%
2022-01-11 0 0.275 0.270 0.280 0.275 0.280 28,000 7,740 0.2764 0.396 0.388 0.403 0.396 0.403 19,463 0.3977 -1.79%
2022-01-10 0 0.280 0.270 0.280 0.275 0.280 265,000 74,180 0.2799 0.403 0.388 0.403 0.396 0.403 184,201 0.4027 0.00%
2022-01-07 0 0.280 0.275 0.290 - - 0 0 - 0.403 0.396 0.417 - - 0 - 0.00%
2022-01-06 0 0.280 0.275 0.280 0.280 0.280 318,000 89,040 0.2800 0.403 0.396 0.403 0.403 0.403 221,041 0.4028 -5.08%
2022-01-05 0 0.295 0.275 0.295 0.280 0.295 228,000 65,320 0.2865 0.424 0.396 0.424 0.403 0.424 158,482 0.4122 0.00%
2022-01-04 0 0.295 0.285 0.295 0.295 0.295 107,000 31,565 0.2950 0.424 0.410 0.424 0.424 0.424 74,375 0.4244 0.00%
2022-01-03 0 0.295 0.295 0.300 - - 0 0 - 0.424 0.424 0.432 - - 0 - 0.00%
2021-12-31 0 0.295 0.285 0.295 - - 0 0 - 0.424 0.410 0.424 - - 0 - -1.67%
2021-12-30 0 0.300 0.295 0.300 - - 0 0 - 0.432 0.424 0.432 - - 0 - 0.00%
2021-12-29 0 0.300 0.295 0.300 0.300 0.300 4,000 1,200 0.3000 0.432 0.424 0.432 0.432 0.432 2,780 0.4316 1.69%
2021-12-28 0 0.295 0.285 0.295 0.295 0.295 9,000 2,655 0.2950 0.424 0.410 0.424 0.424 0.424 6,256 0.4244 0.00%
2021-12-24 0 0.295 0.280 0.295 - - 0 0 - 0.424 0.403 0.424 - - 0 - 0.00%
2021-12-23 0 0.295 0.295 0.300 0.295 0.295 649,000 191,455 0.2950 0.424 0.424 0.432 0.424 0.424 451,118 0.4244 -3.28%
2021-12-22 0 0.305 0.295 0.305 0.290 0.310 205,000 60,645 0.2958 0.439 0.424 0.439 0.417 0.446 142,495 0.4256 -1.61%
2021-12-21 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2021-12-20 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2021-12-17 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2021-12-16 0 0.310 0.300 0.310 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2021-12-15 0 0.310 0.305 0.310 0.300 0.305 31,000 9,390 0.3029 0.446 0.439 0.446 0.432 0.439 21,548 0.4358 -3.12%
2021-12-14 0 0.320 0.305 0.320 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2021-12-13 0 0.320 0.305 0.320 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2021-12-10 0 0.320 0.305 0.320 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2021-12-09 0 0.320 0.310 0.320 0.315 0.320 28,000 8,825 0.3152 0.460 0.446 0.460 0.453 0.460 19,463 0.4534 1.59%
2021-12-08 0 0.315 0.300 0.315 - - 0 0 - 0.453 0.432 0.453 - - 0 - 0.00%
2021-12-07 0 0.315 0.300 0.315 - - 0 0 - 0.453 0.432 0.453 - - 0 - 0.00%
2021-12-06 0 0.315 0.295 0.315 - - 0 0 - 0.453 0.424 0.453 - - 0 - 0.00%
2021-12-03 0 0.315 0.295 0.315 - - 0 0 - 0.453 0.424 0.453 - - 0 - 0.00%
2021-12-02 0 0.315 0.305 0.315 0.300 0.315 52,000 15,715 0.3022 0.453 0.439 0.453 0.432 0.453 36,145 0.4348 1.61%
2021-12-01 0 0.310 0.290 0.320 0.310 0.320 36,000 11,170 0.3103 0.446 0.417 0.460 0.446 0.460 25,024 0.4464 0.00%
2021-11-30 0 0.310 0.300 0.315 0.300 0.310 20,000 6,075 0.3038 0.446 0.432 0.453 0.432 0.446 13,902 0.4370 0.00%
2021-11-29 0 0.310 0.300 0.315 0.310 0.330 185,000 58,590 0.3167 0.446 0.432 0.453 0.446 0.475 128,593 0.4556 -3.12%
2021-11-26 0 0.320 0.315 0.320 - - 0 0 - 0.460 0.453 0.460 - - 0 - -1.54%
2021-11-25 0 0.325 0.310 0.335 0.310 0.335 59,000 18,945 0.3211 0.468 0.446 0.482 0.446 0.482 41,011 0.4620 1.56%
2021-11-24 0 0.320 0.310 0.335 - - 0 0 - 0.460 0.446 0.482 - - 0 - 0.00%
2021-11-23 0 0.320 0.315 0.325 0.310 0.325 18,000 5,605 0.3114 0.460 0.453 0.468 0.446 0.468 12,512 0.4480 1.59%
2021-11-22 0 0.315 0.310 0.315 0.315 0.315 40,924 12,872 0.3145 0.453 0.446 0.453 0.453 0.453 28,446 0.4525 -3.08%
2021-11-19 0 0.325 0.325 0.330 0.315 0.330 28,029 8,955 0.3195 0.468 0.468 0.475 0.453 0.475 19,483 0.4596 -1.52%
2021-11-18 0 0.330 0.320 0.330 0.330 0.335 107,000 35,400 0.3308 0.475 0.460 0.475 0.475 0.482 74,375 0.4760 4.76%
2021-11-17 0 0.315 0.310 0.320 0.310 0.330 341,000 106,280 0.3117 0.453 0.446 0.460 0.446 0.475 237,028 0.4484 1.61%
2021-11-16 0 0.310 0.310 0.320 0.310 0.310 22,000 6,820 0.3100 0.446 0.446 0.460 0.446 0.446 15,292 0.4460 -1.59%
2021-11-15 0 0.315 0.310 0.320 0.315 0.320 91,000 28,670 0.3151 0.453 0.446 0.460 0.453 0.460 63,254 0.4533 0.00%
2021-11-12 0 0.315 0.310 0.315 0.310 0.315 298,000 92,385 0.3100 0.453 0.446 0.453 0.446 0.453 207,139 0.4460 -3.08%
2021-11-11 0 0.325 0.320 0.335 0.305 0.325 276,800 88,633 0.3202 0.468 0.460 0.482 0.439 0.468 192,403 0.4607 1.56%
2021-11-10 0 0.320 0.305 0.320 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2021-11-09 0 0.320 0.305 0.320 0.315 0.320 10,000 3,175 0.3175 0.460 0.439 0.460 0.453 0.460 6,951 0.4568 0.00%
2021-11-08 0 0.320 0.305 0.320 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2021-11-05 0 0.320 0.310 0.320 0.320 0.320 200,000 64,000 0.3200 0.460 0.446 0.460 0.460 0.460 139,019 0.4604 1.59%
2021-11-04 0 0.315 0.305 0.320 - - 0 0 - 0.453 0.439 0.460 - - 0 - 0.00%
2021-11-03 0 0.315 0.305 0.315 0.310 0.315 85,000 26,370 0.3102 0.453 0.439 0.453 0.446 0.453 59,083 0.4463 0.00%
2021-11-02 0 0.315 0.305 0.315 - - 0 0 - 0.453 0.439 0.453 - - 0 - 0.00%
2021-11-01 0 0.315 0.305 0.315 - - 0 0 - 0.453 0.439 0.453 - - 0 - 0.00%
2021-10-29 0 0.315 0.310 0.320 0.305 0.305 7,000 2,135 0.3050 0.453 0.446 0.460 0.439 0.439 4,866 0.4388 0.00%
2021-10-28 0 0.315 0.300 0.315 - - 0 0 - 0.453 0.432 0.453 - - 0 - -1.56%
2021-10-27 0 0.320 0.305 0.320 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2021-10-26 0 0.320 0.315 0.320 - - 0 0 - 0.460 0.453 0.460 - - 0 - 0.00%
2021-10-25 0 0.320 0.310 0.320 - - 0 0 - 0.460 0.446 0.460 - - 0 - 0.00%
2021-10-22 0 0.320 0.315 0.320 0.300 0.325 144,000 45,210 0.3140 0.460 0.453 0.460 0.432 0.468 100,094 0.4517 1.59%
2021-10-21 0 0.315 0.305 0.315 - - 0 0 - 0.453 0.439 0.453 - - 0 - 0.00%
2021-10-20 0 0.315 0.310 0.315 0.315 0.315 10,000 3,150 0.3150 0.453 0.446 0.453 0.453 0.453 6,951 0.4532 0.00%
2021-10-19 0 0.315 0.310 0.325 0.310 0.315 22,000 6,890 0.3132 0.453 0.446 0.468 0.446 0.453 15,292 0.4506 1.61%
2021-10-18 0 0.310 0.305 0.310 0.300 0.310 1,030,000 309,410 0.3004 0.446 0.439 0.446 0.432 0.446 715,950 0.4322 0.00%
2021-10-15 0 0.310 0.300 0.310 0.295 0.305 271,000 81,325 0.3001 0.446 0.432 0.446 0.424 0.439 188,371 0.4317 1.64%
2021-10-12 0 0.305 0.300 0.310 0.295 0.305 46,000 13,700 0.2978 0.439 0.432 0.446 0.424 0.439 31,974 0.4285 0.00%
2021-10-11 0 0.305 0.300 0.310 - - 0 0 - 0.439 0.432 0.446 - - 0 - 0.00%
2021-10-08 0 0.305 0.300 0.310 0.305 0.305 38,000 11,590 0.3050 0.439 0.432 0.446 0.439 0.439 26,414 0.4388 0.00%
2021-10-07 0 0.305 0.305 0.310 0.295 0.305 55,000 16,550 0.3009 0.439 0.439 0.446 0.424 0.439 38,230 0.4329 1.67%
2021-10-06 0 0.300 0.300 0.305 - - 0 0 - 0.432 0.432 0.439 - - 0 - 1.69%
2021-10-05 0 0.295 0.290 0.300 0.295 0.300 21,000 6,200 0.2952 0.424 0.417 0.432 0.424 0.432 14,597 0.4247 -1.67%
2021-10-04 0 0.300 0.295 0.300 0.295 0.310 427,000 127,900 0.2995 0.432 0.424 0.432 0.424 0.446 296,807 0.4309 -9.09%
2021-09-30 0 0.330 0.315 0.330 0.305 0.330 21,000 6,565 0.3126 0.475 0.453 0.475 0.439 0.475 14,597 0.4497 1.54%
2021-09-29 0 0.325 0.305 0.330 - - 0 0 - 0.468 0.439 0.475 - - 0 - 0.00%
2021-09-28 0 0.325 0.305 0.330 - - 0 0 - 0.468 0.439 0.475 - - 0 - 0.00%
2021-09-27 0 0.325 0.320 0.330 0.305 0.320 15,000 4,685 0.3123 0.468 0.460 0.475 0.439 0.460 10,426 0.4493 1.56%
2021-09-24 0 0.320 0.310 0.335 - - 0 0 - 0.460 0.446 0.482 - - 0 - 4.92%
2021-09-23 0 0.315 0.305 0.335 0.305 0.310 65,000 19,990 0.3075 0.439 0.425 0.467 0.425 0.432 46,663 0.4284 0.00%
2021-09-21 0 0.315 0.305 0.315 0.315 0.320 20,000 6,325 0.3163 0.439 0.425 0.439 0.439 0.446 14,358 0.4405 0.00%
2021-09-20 0 0.315 0.305 0.325 0.305 0.320 80,000 24,910 0.3114 0.439 0.425 0.453 0.425 0.446 57,431 0.4337 -4.55%
2021-09-17 0 0.330 0.315 0.350 0.310 0.375 760,000 255,790 0.3366 0.460 0.439 0.488 0.432 0.522 545,595 0.4688 4.76%
2021-09-16 0 0.315 0.300 0.320 0.300 0.315 124,000 37,425 0.3018 0.439 0.418 0.446 0.418 0.439 89,018 0.4204 -1.56%
2021-09-15 0 0.320 0.300 0.320 0.310 0.320 34,000 10,600 0.3118 0.446 0.418 0.446 0.432 0.446 24,408 0.4343 -3.03%
2021-09-14 0 0.330 0.310 0.330 - - 0 0 - 0.460 0.432 0.460 - - 0 - 0.00%
2021-09-13 0 0.330 0.310 0.335 - - 0 0 - 0.460 0.432 0.467 - - 0 - 0.00%
2021-09-10 0 0.330 0.315 0.330 0.305 0.330 165,000 51,185 0.3102 0.460 0.439 0.460 0.425 0.460 118,451 0.4321 3.13%
2021-09-09 0 0.320 0.305 0.325 0.325 0.325 9,000 2,925 0.3250 0.446 0.425 0.453 0.453 0.453 6,461 0.4527 -3.03%
2021-09-08 0 0.330 0.315 0.330 0.310 0.330 303,600 95,619 0.3150 0.460 0.439 0.460 0.432 0.460 217,951 0.4387 0.00%
2021-09-07 0 0.330 0.315 0.330 0.315 0.330 101,000 32,030 0.3171 0.460 0.439 0.460 0.439 0.460 72,507 0.4418 -1.49%
2021-09-06 0 0.335 0.315 0.335 0.335 0.335 70,000 23,450 0.3350 0.467 0.439 0.467 0.467 0.467 50,252 0.4666 0.00%
2021-09-03 0 0.335 0.315 0.335 - - 0 0 - 0.467 0.439 0.467 - - 0 - 0.00%
2021-09-02 0 0.335 0.325 0.335 0.330 0.335 30,000 9,950 0.3317 0.467 0.453 0.467 0.460 0.467 21,537 0.4620 1.52%
2021-09-01 0 0.330 0.315 0.330 0.330 0.330 46,000 15,180 0.3300 0.460 0.439 0.460 0.460 0.460 33,023 0.4597 0.00%
2021-08-31 0 0.330 0.315 0.330 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2021-08-30 0 0.330 0.320 0.330 0.315 0.330 34,000 10,965 0.3225 0.460 0.446 0.460 0.439 0.460 24,408 0.4492 0.00%
2021-08-27 0 0.330 0.320 0.330 0.320 0.330 135,000 43,645 0.3233 0.460 0.446 0.460 0.446 0.460 96,915 0.4503 4.76%
2021-08-26 0 0.315 0.310 0.315 0.310 0.330 144,000 46,225 0.3210 0.439 0.432 0.439 0.432 0.460 103,376 0.4472 -1.56%
2021-08-25 0 0.320 0.315 0.320 0.315 0.320 74,000 23,355 0.3156 0.446 0.439 0.446 0.439 0.446 53,124 0.4396 0.00%
2021-08-24 0 0.320 0.305 0.320 0.300 0.325 951,000 291,045 0.3060 0.446 0.425 0.446 0.418 0.453 682,711 0.4263 -7.25%
2021-08-23 0 0.345 0.325 0.345 0.325 0.350 6,000 1,990 0.3317 0.481 0.453 0.481 0.453 0.488 4,307 0.4620 -1.43%
2021-08-20 0 0.350 0.330 0.350 0.345 0.350 240,000 83,685 0.3487 0.488 0.460 0.488 0.481 0.488 172,293 0.4857 0.00%
2021-08-19 0 0.350 0.325 0.350 - - 0 0 - 0.488 0.453 0.488 - - 0 - 0.00%
2021-08-18 0 0.350 0.325 0.350 - - 0 0 - 0.488 0.453 0.488 - - 0 - 0.00%
2021-08-17 0 0.350 0.330 0.350 - - 0 0 - 0.488 0.460 0.488 - - 0 - 0.00%
2021-08-16 0 0.350 0.320 0.350 0.320 0.350 152,756 52,936 0.3465 0.488 0.446 0.488 0.446 0.488 109,662 0.4827 4.48%
2021-08-13 0 0.335 0.330 0.335 0.330 0.335 98,000 32,615 0.3328 0.467 0.460 0.467 0.460 0.467 70,353 0.4636 1.52%
2021-08-12 0 0.330 0.325 0.330 0.330 0.340 127,000 42,400 0.3339 0.460 0.453 0.460 0.460 0.474 91,172 0.4651 1.54%
2021-08-11 0 0.325 0.325 0.340 0.320 0.345 82,000 26,590 0.3243 0.453 0.453 0.474 0.446 0.481 58,867 0.4517 -4.41%
2021-08-10 0 0.340 0.320 0.340 0.330 0.350 155,000 51,965 0.3353 0.474 0.446 0.474 0.460 0.488 111,273 0.4670 1.49%
2021-08-09 0 0.335 0.315 0.335 - - 0 0 - 0.467 0.439 0.467 - - 0 - 0.00%
2021-08-06 0 0.335 0.320 0.335 0.315 0.335 120,000 38,175 0.3181 0.467 0.446 0.467 0.439 0.467 86,147 0.4431 -1.47%
2021-08-05 0 0.340 0.310 0.340 0.305 0.340 118,000 36,435 0.3088 0.474 0.432 0.474 0.425 0.474 84,711 0.4301 0.00%
2021-08-04 0 0.340 0.310 0.340 0.340 0.340 51,000 17,340 0.3400 0.474 0.432 0.474 0.474 0.474 36,612 0.4736 3.03%
2021-08-03 0 0.330 0.305 0.330 - - 0 0 - 0.460 0.425 0.460 - - 0 - 0.00%
2021-08-02 0 0.330 0.305 0.330 0.330 0.335 25,000 8,300 0.3320 0.460 0.425 0.460 0.460 0.467 17,947 0.4625 -1.49%
2021-07-30 0 0.335 0.300 0.335 - - 0 0 - 0.467 0.418 0.467 - - 0 - 0.00%
2021-07-29 0 0.335 0.320 0.335 0.320 0.335 35,000 11,215 0.3204 0.467 0.446 0.467 0.446 0.467 25,126 0.4463 3.08%
2021-07-28 0 0.325 0.290 0.325 - - 0 0 - 0.453 0.404 0.453 - - 0 - -1.52%
2021-07-27 0 0.330 0.315 0.330 0.300 0.330 421,000 132,610 0.3150 0.460 0.439 0.460 0.418 0.460 302,231 0.4388 -5.71%
2021-07-26 0 0.350 0.345 0.350 0.335 0.335 26,000 8,725 0.3356 0.488 0.481 0.488 0.467 0.467 18,665 0.4675 -4.11%
2021-07-23 0 0.365 0.335 0.365 0.365 0.365 4,000 1,460 0.3650 0.508 0.467 0.508 0.508 0.508 2,872 0.5084 2.82%
2021-07-22 0 0.355 0.335 0.355 0.335 0.360 244,000 82,755 0.3392 0.495 0.467 0.495 0.467 0.501 175,165 0.4724 2.90%
2021-07-21 0 0.345 0.340 0.355 0.330 0.350 58,000 19,965 0.3442 0.481 0.474 0.495 0.460 0.488 41,637 0.4795 1.47%
2021-07-20 0 0.340 0.335 0.345 - - 0 0 - 0.474 0.467 0.481 - - 0 - 1.49%
2021-07-19 0 0.335 0.335 0.350 0.330 0.345 32,000 10,765 0.3364 0.467 0.467 0.488 0.460 0.481 22,972 0.4686 -4.29%
2021-07-16 0 0.350 0.335 0.350 0.330 0.355 142,000 47,990 0.3380 0.488 0.467 0.488 0.460 0.495 101,940 0.4708 -1.41%
2021-07-15 0 0.355 0.340 0.355 - - 0 0 - 0.495 0.474 0.495 - - 0 - 0.00%
2021-07-14 0 0.355 0.340 0.365 0.335 0.380 108,408 37,545 0.3463 0.495 0.474 0.508 0.467 0.529 77,825 0.4824 1.43%
2021-07-13 0 0.350 0.340 0.355 0.330 0.350 72,000 24,450 0.3396 0.488 0.474 0.495 0.460 0.488 51,688 0.4730 0.00%
2021-07-12 0 0.350 0.335 0.350 0.335 0.350 62,000 20,975 0.3383 0.488 0.467 0.488 0.467 0.488 44,509 0.4713 0.00%
2021-07-09 0 0.350 0.335 0.350 0.335 0.365 349,000 120,875 0.3463 0.488 0.467 0.488 0.467 0.508 250,543 0.4825 -5.41%
2021-07-08 0 0.370 0.365 0.370 0.355 0.370 53,000 19,225 0.3627 0.515 0.508 0.515 0.495 0.515 38,048 0.5053 -1.33%
2021-07-07 0 0.375 0.360 0.380 - - 0 0 - 0.522 0.501 0.529 - - 0 - -1.32%
2021-07-06 0 0.380 0.365 0.380 - - 0 0 - 0.529 0.508 0.529 - - 0 - 0.00%
2021-07-05 0 0.380 0.370 0.380 0.370 0.380 241,000 89,710 0.3722 0.529 0.515 0.529 0.515 0.529 173,011 0.5185 -1.30%
2021-07-02 0 0.385 0.370 0.395 0.360 0.375 81,000 29,700 0.3667 0.536 0.515 0.550 0.501 0.522 58,149 0.5108 1.32%
2021-06-30 0 0.380 0.370 0.395 0.375 0.380 142,000 53,390 0.3760 0.529 0.515 0.550 0.522 0.529 101,940 0.5237 -3.80%
2021-06-29 0 0.395 0.385 0.395 0.395 0.395 100,000 39,500 0.3950 0.550 0.536 0.550 0.550 0.550 71,789 0.5502 1.28%
2021-06-28 0 0.390 0.385 0.390 0.385 0.395 15,000 5,875 0.3917 0.543 0.536 0.543 0.536 0.550 10,768 0.5456 1.30%
2021-06-25 0 0.385 0.380 0.395 0.380 0.380 66,000 25,080 0.3800 0.536 0.529 0.550 0.529 0.529 47,381 0.5293 1.32%
2021-06-24 0 0.380 0.370 0.380 0.360 0.400 117,000 44,245 0.3782 0.529 0.515 0.529 0.501 0.557 83,993 0.5268 2.70%
2021-06-23 0 0.370 0.370 0.385 0.370 0.400 308,000 119,215 0.3871 0.515 0.515 0.536 0.515 0.557 221,109 0.5392 0.00%
2021-06-22 0 0.370 0.355 0.370 0.370 0.370 65,000 24,050 0.3700 0.515 0.495 0.515 0.515 0.515 46,663 0.5154 0.00%
2021-06-21 0 0.370 0.360 0.370 - - 0 0 - 0.515 0.501 0.515 - - 0 - 0.00%
2021-06-18 0 0.370 0.350 0.370 0.365 0.375 31,000 11,325 0.3653 0.515 0.488 0.515 0.508 0.522 22,255 0.5089 1.37%
2021-06-17 0 0.365 0.355 0.365 0.345 0.365 189,000 67,970 0.3596 0.508 0.495 0.508 0.481 0.508 135,681 0.5010 -1.35%
2021-06-16 0 0.370 0.345 0.380 0.345 0.370 201,000 70,650 0.3515 0.515 0.481 0.529 0.481 0.515 144,295 0.4896 -2.63%
2021-06-15 0 0.380 0.365 0.380 0.380 0.380 6,000 2,280 0.3800 0.529 0.508 0.529 0.529 0.529 4,307 0.5293 0.00%
2021-06-11 0 0.380 0.365 0.380 0.350 0.380 508,000 182,720 0.3597 0.529 0.508 0.529 0.488 0.529 364,687 0.5010 -1.30%
2021-06-10 0 0.385 0.370 0.385 0.370 0.385 53,000 19,655 0.3708 0.536 0.515 0.536 0.515 0.536 38,048 0.5166 0.00%
2021-06-09 0 0.385 0.370 0.390 - - 0 0 - 0.536 0.515 0.543 - - 0 - -1.28%
2021-06-08 0 0.390 0.375 0.395 0.370 0.415 112,000 42,480 0.3793 0.543 0.522 0.550 0.515 0.578 80,403 0.5283 4.00%
2021-06-07 0 0.395 0.385 0.395 0.385 0.395 6,000 2,320 0.3867 0.522 0.509 0.522 0.509 0.522 4,537 0.5113 0.00%
2021-06-04 0 0.395 0.375 0.395 0.380 0.395 291,000 110,915 0.3812 0.522 0.496 0.522 0.503 0.522 220,047 0.5041 0.00%
2021-06-03 0 0.395 0.380 0.395 0.380 0.390 445,000 171,855 0.3862 0.522 0.503 0.522 0.503 0.516 336,498 0.5107 0.00%
2021-06-02 0 0.395 0.375 0.395 0.380 0.395 140,000 54,045 0.3860 0.522 0.496 0.522 0.503 0.522 105,864 0.5105 0.00%
2021-06-01 0 0.395 0.385 0.400 0.385 0.400 30,980 12,202 0.3939 0.522 0.509 0.529 0.509 0.529 23,426 0.5209 0.00%
2021-05-31 0 0.395 0.380 0.395 0.380 0.395 652,000 250,295 0.3839 0.522 0.503 0.522 0.503 0.522 493,026 0.5077 0.00%
2021-05-28 0 0.395 0.390 0.395 0.390 0.395 52,000 20,285 0.3901 0.522 0.516 0.522 0.516 0.522 39,321 0.5159 0.00%
2021-05-27 0 0.395 0.390 0.395 0.385 0.400 147,000 57,860 0.3936 0.522 0.516 0.522 0.509 0.529 111,158 0.5205 -1.25%
2021-05-26 0 0.400 0.390 0.400 0.400 0.400 19,000 7,600 0.4000 0.529 0.516 0.529 0.529 0.529 14,367 0.5290 0.00%
2021-05-25 0 0.400 0.390 0.400 0.385 0.400 10,000 3,895 0.3895 0.529 0.516 0.529 0.509 0.529 7,562 0.5151 0.00%
2021-05-24 0 0.400 0.390 0.400 0.395 0.400 71,000 28,025 0.3947 0.529 0.516 0.529 0.522 0.529 53,688 0.5220 0.00%
2021-05-21 0 0.400 0.395 0.400 0.390 0.405 54,000 21,375 0.3958 0.529 0.522 0.529 0.516 0.536 40,833 0.5235 2.56%
2021-05-20 0 0.390 0.390 0.400 0.390 0.400 37,000 14,440 0.3903 0.516 0.516 0.529 0.516 0.529 27,978 0.5161 -2.50%
2021-05-18 0 0.400 0.390 0.400 0.400 0.400 9,000 3,600 0.4000 0.529 0.516 0.529 0.529 0.529 6,806 0.5290 0.00%
2021-05-17 0 0.400 0.390 0.400 0.390 0.405 66,000 26,240 0.3976 0.529 0.516 0.529 0.516 0.536 49,908 0.5258 0.00%
2021-05-14 0 0.400 0.380 0.400 - - 0 0 - 0.529 0.503 0.529 - - 0 - 0.00%
2021-05-13 0 0.400 0.380 0.400 0.385 0.400 160,000 62,320 0.3895 0.529 0.503 0.529 0.509 0.529 120,988 0.5151 2.56%
2021-05-12 0 0.390 0.385 0.400 0.390 0.405 224,000 89,495 0.3995 0.516 0.509 0.529 0.516 0.536 169,383 0.5284 -2.50%
2021-05-11 0 0.400 0.390 0.400 0.390 0.405 95,000 37,570 0.3955 0.529 0.516 0.529 0.516 0.536 71,837 0.5230 -1.23%
2021-05-10 0 0.405 0.390 0.405 0.390 0.405 85,000 33,370 0.3926 0.536 0.516 0.536 0.516 0.536 64,275 0.5192 1.25%
2021-05-07 0 0.400 0.400 0.405 0.395 0.405 285,000 114,130 0.4005 0.529 0.529 0.536 0.522 0.536 215,510 0.5296 2.56%
2021-05-06 0 0.390 0.390 0.400 0.380 0.390 443,000 170,825 0.3856 0.516 0.516 0.529 0.503 0.516 334,985 0.5099 -1.27%
2021-05-05 0 0.395 0.390 0.395 0.390 0.400 93,000 36,725 0.3949 0.522 0.516 0.522 0.516 0.529 70,324 0.5222 -1.25%
2021-05-04 0 0.400 0.400 0.405 0.400 0.410 1,182,000 474,340 0.4013 0.529 0.529 0.536 0.529 0.542 893,799 0.5307 1.27%
2021-05-03 0 0.395 0.390 0.395 0.390 0.400 194,000 76,295 0.3933 0.522 0.516 0.522 0.516 0.529 146,698 0.5201 0.00%
2021-04-30 0 0.395 0.395 0.400 0.390 0.410 683,000 272,000 0.3982 0.522 0.522 0.529 0.516 0.542 516,467 0.5267 -1.25%
2021-04-29 0 0.400 0.400 0.405 0.400 0.405 304,000 121,920 0.4011 0.529 0.529 0.536 0.529 0.536 229,877 0.5304 1.27%
2021-04-28 0 0.395 0.395 0.405 0.395 0.410 206,000 82,260 0.3993 0.522 0.522 0.536 0.522 0.542 155,772 0.5281 -2.47%
2021-04-27 0 0.405 0.400 0.405 0.400 0.415 649,000 262,860 0.4050 0.536 0.529 0.536 0.529 0.549 490,757 0.5356 -1.22%
2021-04-26 0 0.410 0.400 0.410 0.400 0.415 644,000 258,580 0.4015 0.542 0.529 0.542 0.529 0.549 486,977 0.5310 -1.20%
2021-04-23 0 0.415 0.400 0.415 0.400 0.415 1,090,000 440,000 0.4037 0.549 0.529 0.549 0.529 0.549 824,231 0.5338 0.00%
2021-04-22 0 0.415 0.415 0.420 0.400 0.415 560,000 229,330 0.4095 0.549 0.549 0.555 0.529 0.549 423,458 0.5416 2.47%
2021-04-21 0 0.405 0.405 0.420 0.400 0.430 974,000 395,075 0.4056 0.536 0.536 0.555 0.529 0.569 736,514 0.5364 -5.81%
2021-04-20 0 0.430 0.415 0.430 0.405 0.435 72,000 30,425 0.4226 0.569 0.549 0.569 0.536 0.575 54,445 0.5588 1.18%
2021-04-19 0 0.425 0.425 0.435 0.420 0.445 38,000 16,095 0.4236 0.562 0.562 0.575 0.555 0.588 28,735 0.5601 -2.30%
2021-04-16 0 0.435 0.425 0.435 0.410 0.435 84,000 36,015 0.4288 0.575 0.562 0.575 0.542 0.575 63,519 0.5670 1.16%
2021-04-15 0 0.430 0.425 0.440 0.430 0.455 507,000 221,320 0.4365 0.569 0.562 0.582 0.569 0.602 383,381 0.5773 -2.27%
2021-04-14 0 0.440 0.440 0.450 0.440 0.465 208,000 91,890 0.4418 0.582 0.582 0.595 0.582 0.615 157,284 0.5842 -1.12%
2021-04-13 0 0.445 0.440 0.450 0.435 0.470 166,000 74,230 0.4472 0.588 0.582 0.595 0.575 0.622 125,525 0.5914 -2.20%
2021-04-12 0 0.455 0.405 0.455 0.435 0.455 369,000 166,770 0.4520 0.602 0.536 0.602 0.575 0.602 279,029 0.5977 3.41%
2021-04-09 0 0.440 0.435 0.440 0.440 0.450 22,000 9,870 0.4486 0.582 0.575 0.582 0.582 0.595 16,636 0.5933 0.00%
2021-04-08 0 0.440 0.435 0.440 0.440 0.450 762,000 337,385 0.4428 0.582 0.575 0.582 0.582 0.595 576,205 0.5855 -2.22%
2021-04-07 0 0.450 0.440 0.450 0.440 0.470 534,000 239,245 0.4480 0.595 0.582 0.595 0.582 0.622 403,797 0.5925 -5.26%
2021-04-01 0 0.475 0.465 0.475 0.460 0.485 621,000 292,935 0.4717 0.628 0.615 0.628 0.608 0.641 469,585 0.6238 -3.06%
2021-03-31 0 0.490 0.480 0.490 0.490 0.560 697,000 353,985 0.5079 0.648 0.635 0.648 0.648 0.741 527,054 0.6716 -7.55%
2021-03-30 0 0.530 0.520 0.530 0.485 0.530 1,094,000 556,105 0.5083 0.701 0.688 0.701 0.641 0.701 827,255 0.6722 3.92%
2021-03-29 0 0.510 0.495 0.510 0.480 0.550 1,752,000 888,735 0.5073 0.674 0.655 0.674 0.635 0.727 1,324,818 0.6708 -8.93%
2021-03-26 0 0.560 0.520 0.560 0.500 0.560 1,526,000 807,390 0.5291 0.741 0.688 0.741 0.661 0.741 1,153,923 0.6997 3.70%
2021-03-25 0 0.540 0.520 0.540 0.520 0.570 1,271,000 678,120 0.5335 0.714 0.688 0.714 0.688 0.754 961,098 0.7056 -1.82%
2021-03-24 0 0.550 0.520 0.550 0.520 0.610 3,810,000 2,165,540 0.5684 0.727 0.688 0.727 0.688 0.807 2,881,026 0.7517 -3.51%
2021-03-23 0 0.570 0.560 0.570 0.460 0.710 20,178,156 12,736,733 0.6312 0.754 0.741 0.754 0.608 0.939 15,258,214 0.8347 42.50%
2021-03-22 0 0.400 0.375 0.400 0.395 0.400 17,000 6,795 0.3997 0.529 0.496 0.529 0.522 0.529 12,855 0.5286 1.27%
2021-03-19 0 0.395 0.375 0.395 - - 0 0 - 0.522 0.496 0.522 - - 0 - 0.00%
2021-03-18 0 0.395 0.375 0.400 0.395 0.395 92,000 35,990 0.3912 0.522 0.496 0.529 0.522 0.522 69,568 0.5173 0.00%
2021-03-17 0 0.395 0.385 0.400 - - 0 0 - 0.522 0.509 0.529 - - 0 - 0.00%
2021-03-16 0 0.395 0.390 0.400 0.375 0.410 135,440 54,106 0.3995 0.522 0.516 0.529 0.496 0.542 102,416 0.5283 0.00%
2021-03-15 0 0.395 0.375 0.400 - - 0 0 - 0.522 0.496 0.529 - - 0 - -1.25%
2021-03-12 0 0.400 0.385 0.400 0.400 0.455 222,000 89,980 0.4053 0.529 0.509 0.529 0.529 0.602 167,871 0.5360 0.00%
2021-03-11 0 0.400 0.380 0.400 0.375 0.400 14,000 5,520 0.3943 0.529 0.503 0.529 0.496 0.529 10,586 0.5214 -6.98%
2021-03-10 0 0.430 0.380 0.430 0.400 0.460 18,000 7,680 0.4267 0.569 0.503 0.569 0.529 0.608 13,611 0.5642 4.88%
2021-03-09 0 0.410 0.370 0.410 0.410 0.410 40,000 16,400 0.4100 0.542 0.489 0.542 0.542 0.542 30,247 0.5422 -6.82%
2021-03-08 0 0.440 0.410 0.445 0.380 0.455 166,000 68,200 0.4108 0.582 0.542 0.588 0.503 0.602 125,525 0.5433 8.64%
2021-03-05 0 0.405 0.380 0.410 0.390 0.495 417,000 173,690 0.4165 0.536 0.503 0.542 0.516 0.655 315,325 0.5508 -1.22%
2021-03-04 0 0.410 0.400 0.410 0.400 0.445 726,000 302,130 0.4162 0.542 0.529 0.542 0.529 0.588 548,983 0.5503 -2.38%
2021-03-03 0 0.420 0.410 0.480 0.410 0.420 100,000 41,500 0.4150 0.555 0.542 0.635 0.542 0.555 75,617 0.5488 2.44%
2021-03-02 0 0.410 0.410 0.420 - - 0 0 - 0.542 0.542 0.555 - - 0 - 0.00%
2021-03-01 0 0.410 - 0.420 - - 0 0 - 0.542 - 0.555 - - 0 - 0.00%
2021-02-26 0 0.410 0.380 0.410 0.410 0.410 16,000 6,560 0.4100 0.542 0.503 0.542 0.542 0.542 12,099 0.5422 0.00%
2021-02-25 0 0.410 0.400 0.420 0.390 0.420 327,780 133,358 0.4069 0.542 0.529 0.555 0.516 0.555 247,859 0.5380 -1.20%
2021-02-24 0 0.415 0.400 0.420 - - 0 0 - 0.549 0.529 0.555 - - 0 - -1.19%
2021-02-23 0 0.420 0.405 0.420 0.420 0.430 63,000 26,890 0.4268 0.555 0.536 0.555 0.555 0.569 47,639 0.5645 -2.33%
2021-02-22 0 0.430 0.430 0.500 0.430 0.440 91,000 39,290 0.4318 0.569 0.569 0.661 0.569 0.582 68,812 0.5710 1.18%
2021-02-19 0 0.425 0.420 0.425 0.420 0.425 55,000 23,125 0.4205 0.562 0.555 0.562 0.555 0.562 41,590 0.5560 1.19%
2021-02-18 0 0.420 0.410 0.420 0.420 0.430 134,000 56,520 0.4218 0.555 0.542 0.555 0.555 0.569 101,327 0.5578 -2.33%
2021-02-17 0 0.430 0.430 0.435 0.420 0.465 204,000 86,740 0.4252 0.569 0.569 0.575 0.555 0.615 154,260 0.5623 -5.49%
2021-02-16 0 0.455 0.455 0.480 0.450 0.480 185,000 83,815 0.4531 0.602 0.602 0.635 0.595 0.635 139,892 0.5991 8.33%
2021-02-11 0 0.420 0.400 0.420 0.420 0.440 384,000 165,220 0.4303 0.555 0.529 0.555 0.555 0.582 290,371 0.5690 2.44%
2021-02-10 0 0.410 0.410 0.420 0.380 0.420 1,107,000 440,875 0.3983 0.542 0.542 0.555 0.503 0.555 837,086 0.5267 1.23%
2021-02-09 0 0.405 0.405 0.415 0.400 0.410 160,000 64,300 0.4019 0.536 0.536 0.549 0.529 0.542 120,988 0.5315 -10.99%
2021-02-08 0 0.455 0.455 0.530 0.455 0.455 5,000 2,275 0.4550 0.602 0.602 0.701 0.602 0.602 3,781 0.6017 0.00%
2021-02-05 0 0.455 0.405 0.530 - - 0 0 - 0.602 0.536 0.701 - - 0 - 0.00%
2021-02-04 0 0.455 0.430 0.520 0.455 0.455 13,000 5,915 0.4550 0.602 0.569 0.688 0.602 0.602 9,830 0.6017 0.00%
2021-02-03 0 0.455 0.430 0.450 - - 0 0 - 0.602 0.569 0.595 - - 0 - 0.00%
2021-02-02 0 0.455 0.455 0.500 0.450 0.455 113,868 51,365 0.4511 0.602 0.602 0.661 0.595 0.602 86,104 0.5965 -9.00%
2021-02-01 0 0.500 0.410 0.530 0.500 0.500 1,000 500 0.5000 0.661 0.542 0.701 0.661 0.661 756 0.6612 0.00%
2021-01-29 0 0.500 0.455 0.500 0.445 0.500 156,068 76,913 0.4928 0.661 0.602 0.661 0.588 0.661 118,015 0.6517 8.70%
2021-01-28 0 0.460 0.460 0.490 0.460 0.510 110,000 50,880 0.4625 0.608 0.608 0.648 0.608 0.674 83,179 0.6117 -6.12%
2021-01-27 0 0.490 0.460 0.510 - - 0 0 - 0.648 0.608 0.674 - - 0 - 0.00%
2021-01-26 0 0.490 0.450 0.540 - - 0 0 - 0.648 0.595 0.714 - - 0 - 0.00%
2021-01-25 0 0.490 0.430 0.490 - - 0 0 - 0.648 0.569 0.648 - - 0 - 0.00%
2021-01-22 0 0.490 0.400 0.540 - - 0 0 - 0.648 0.529 0.714 - - 0 - 0.00%
2021-01-21 0 0.490 0.485 0.540 - - 0 0 - 0.648 0.641 0.714 - - 0 - 0.00%
2021-01-20 0 0.490 0.490 0.520 0.480 0.530 325,000 164,050 0.5048 0.648 0.648 0.688 0.635 0.701 245,757 0.6675 0.00%
2021-01-19 0 0.490 0.440 0.520 - - 0 0 - 0.648 0.582 0.688 - - 0 - 0.00%
2021-01-18 0 0.490 0.450 0.490 - - 0 0 - 0.648 0.595 0.648 - - 0 - 0.00%
2021-01-15 0 0.490 0.450 0.490 0.490 0.490 11,000 5,390 0.4900 0.648 0.595 0.648 0.648 0.648 8,318 0.6480 1.03%
2021-01-14 0 0.485 0.460 0.485 0.405 0.485 38,000 18,285 0.4812 0.641 0.608 0.641 0.536 0.641 28,735 0.6363 -4.90%
2021-01-13 0 0.510 0.420 0.530 - - 0 0 - 0.674 0.555 0.701 - - 0 - 0.00%
2021-01-12 0 0.510 0.450 0.540 - - 18,000 9,050 0.5028 0.674 0.595 0.714 - - 13,611 0.6649 0.00%
2021-01-11 0 0.510 - 0.520 0.490 0.510 10,000 5,020 0.5020 0.674 - 0.688 0.648 0.674 7,562 0.6639 7.37%
2021-01-08 0 0.475 0.450 0.520 - - 2,000 1,020 0.5100 0.628 0.595 0.688 - - 1,512 0.6744 0.00%
2021-01-07 0 0.475 0.460 0.550 0.380 0.550 748,000 331,640 0.4434 0.628 0.608 0.727 0.503 0.727 565,619 0.5863 -15.18%
2021-01-06 0 0.560 0.550 0.580 0.530 0.780 825,000 495,760 0.6009 0.741 0.727 0.767 0.701 1.032 623,844 0.7947 7.69%
2021-01-05 0 0.520 0.520 0.550 - - 0 0 - 0.688 0.688 0.727 - - 0 - 4.00%
2021-01-04 0 0.500 0.490 0.550 0.490 0.500 3,000 1,480 0.4933 0.661 0.648 0.727 0.648 0.661 2,269 0.6524 0.00%
2020-12-31 0 0.500 0.500 0.550 - - 0 0 - 0.661 0.661 0.727 - - 0 - 0.00%
2020-12-30 0 0.500 0.490 0.590 0.500 0.500 28,000 14,000 0.5000 0.661 0.648 0.780 0.661 0.661 21,173 0.6612 -1.96%
2020-12-29 0 0.510 0.510 0.520 0.495 0.620 1,032,000 578,680 0.5607 0.674 0.674 0.688 0.655 0.820 780,372 0.7415 5.15%
2020-12-28 0 0.485 0.440 0.500 - - 0 0 - 0.641 0.582 0.661 - - 0 - -1.02%
2020-12-24 0 0.490 0.430 0.520 - - 0 0 - 0.648 0.569 0.688 - - 0 - 0.00%
2020-12-23 0 0.490 0.430 0.520 - - 0 0 - 0.648 0.569 0.688 - - 0 - 0.00%
2020-12-22 0 0.490 0.490 0.520 - - 0 0 - 0.648 0.648 0.688 - - 0 - 0.00%
2020-12-21 0 0.490 0.490 0.500 0.490 0.490 9,000 4,430 0.4922 0.648 0.648 0.661 0.648 0.648 6,806 0.6509 2.08%
2020-12-18 0 0.480 0.480 0.490 0.450 0.480 26,828 12,350 0.4603 0.635 0.635 0.648 0.595 0.635 20,287 0.6088 0.00%
2020-12-17 0 0.480 0.480 0.490 0.480 0.540 90,000 43,910 0.4879 0.635 0.635 0.648 0.635 0.714 68,056 0.6452 -2.04%
2020-12-16 0 0.490 0.480 0.490 - - 0 0 - 0.648 0.635 0.648 - - 0 - 0.00%
2020-12-15 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 0.648 0.635 0.648 0.648 0.648 7,562 0.6480 -2.00%
2020-12-14 0 0.500 0.480 0.500 0.480 0.520 194,000 98,755 0.5090 0.661 0.635 0.661 0.635 0.688 146,698 0.6732 4.17%
2020-12-11 0 0.480 - 0.520 - - 0 0 - 0.635 - 0.688 - - 0 - 0.00%
2020-12-10 0 0.480 - 0.500 - - 0 0 - 0.635 - 0.661 - - 0 - 0.00%
2020-12-09 0 0.480 - 0.490 - - 0 0 - 0.635 - 0.648 - - 0 - 0.00%
2020-12-08 0 0.480 - 0.500 - - 0 0 - 0.635 - 0.661 - - 0 - 0.00%
2020-12-07 0 0.480 0.480 0.500 0.480 0.480 1,000 480 0.4800 0.635 0.635 0.661 0.635 0.635 756 0.6348 -3.03%
2020-12-04 0 0.495 - 0.495 0.510 0.510 3,000 1,530 0.5100 0.655 - 0.655 0.674 0.674 2,269 0.6744 1.02%
2020-12-03 0 0.490 0.490 0.500 0.490 0.510 333,000 163,240 0.4902 0.648 0.648 0.661 0.648 0.674 251,806 0.6483 0.00%
2020-12-02 0 0.490 0.149 0.500 0.490 0.490 50,000 24,500 0.4900 0.648 0.197 0.661 0.648 0.648 37,809 0.6480 0.00%
2020-12-01 0 0.490 0.470 0.490 - - 50,000 24,500 0.4900 0.648 0.622 0.648 - - 37,809 0.6480 0.00%
2020-11-30 0 0.490 0.470 0.490 0.490 0.500 102,000 50,000 0.4902 0.648 0.622 0.648 0.648 0.661 77,130 0.6483 -3.92%
2020-11-27 0 0.510 0.490 0.510 - - 0 0 - 0.674 0.648 0.674 - - 0 - 0.00%
2020-11-26 0 0.510 0.490 0.510 - - 0 0 - 0.674 0.648 0.674 - - 0 - 0.00%
2020-11-25 0 0.510 0.490 0.520 0.510 0.510 10,000 5,100 0.5100 0.674 0.648 0.688 0.674 0.674 7,562 0.6744 2.00%
2020-11-24 0 0.500 0.500 0.520 0.500 0.500 14,000 7,000 0.5000 0.661 0.661 0.688 0.661 0.661 10,586 0.6612 0.00%
2020-11-23 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.661 0.661 0.701 0.661 0.661 1,512 0.6612 -5.66%
2020-11-20 0 0.530 0.500 0.550 - - 0 0 - 0.701 0.661 0.727 - - 0 - 0.00%
2020-11-19 0 0.530 0.500 0.550 - - 0 0 - 0.701 0.661 0.727 - - 0 - 0.00%
2020-11-18 0 0.530 0.495 0.530 0.530 0.530 90,000 47,700 0.5300 0.701 0.655 0.701 0.701 0.701 68,056 0.7009 6.00%
2020-11-17 0 0.500 - 0.530 - - 0 0 - 0.661 - 0.701 - - 0 - 0.00%
2020-11-16 0 0.500 0.500 0.530 - - 0 0 - 0.661 0.661 0.701 - - 0 - 0.00%
2020-11-13 0 0.500 0.500 0.530 0.490 0.495 50,000 24,520 0.4904 0.661 0.661 0.701 0.648 0.655 37,809 0.6485 -5.66%
2020-11-12 0 0.530 0.500 0.550 - - 0 0 - 0.701 0.661 0.727 - - 0 - 0.00%
2020-11-11 0 0.530 0.500 0.550 0.530 0.530 90,000 47,700 0.5300 0.701 0.661 0.727 0.701 0.701 68,056 0.7009 -1.85%
2020-11-10 0 0.540 0.510 0.550 - - 0 0 - 0.714 0.674 0.727 - - 0 - 0.00%
2020-11-09 0 0.540 0.500 0.540 - - 0 0 - 0.714 0.661 0.714 - - 0 - 0.00%
2020-11-06 0 0.540 0.500 0.540 0.540 0.540 1,000 540 0.5400 0.714 0.661 0.714 0.714 0.714 756 0.7141 1.89%
2020-11-05 0 0.530 0.500 0.530 0.520 0.530 11,000 5,820 0.5291 0.701 0.661 0.701 0.688 0.701 8,318 0.6997 0.00%
2020-11-04 0 0.530 0.495 0.560 - - 0 0 - 0.701 0.655 0.741 - - 0 - 0.00%
2020-11-03 0 0.530 0.500 0.530 0.490 0.580 90,000 46,535 0.5171 0.701 0.661 0.701 0.648 0.767 68,056 0.6838 6.00%
2020-11-02 0 0.500 0.500 0.520 0.500 0.500 86,000 43,000 0.5000 0.661 0.661 0.688 0.661 0.661 65,031 0.6612 0.00%
2020-10-30 0 0.500 0.490 0.520 - - 0 0 - 0.661 0.648 0.688 - - 0 - 0.00%
2020-10-29 0 0.500 0.490 0.530 - - 0 0 - 0.661 0.648 0.701 - - 0 - 0.00%
2020-10-28 0 0.500 0.500 0.530 - - 0 0 - 0.661 0.661 0.701 - - 0 - 0.00%
2020-10-27 0 0.500 0.500 0.530 - - 0 0 - 0.661 0.661 0.701 - - 0 - 0.00%
2020-10-23 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 0.661 0.661 0.701 0.661 0.661 30,247 0.6612 0.00%
2020-10-22 0 0.500 0.500 0.520 - - 0 0 - 0.661 0.661 0.688 - - 0 - 0.00%
2020-10-21 0 0.500 0.490 0.520 - - 0 0 - 0.661 0.648 0.688 - - 0 - 0.00%
2020-10-20 0 0.500 0.495 0.520 0.500 0.580 453,000 239,940 0.5297 0.661 0.655 0.688 0.661 0.767 342,547 0.7005 1.01%
2020-10-19 0 0.495 0.490 0.500 0.495 0.500 400,000 199,500 0.4988 0.655 0.648 0.661 0.655 0.661 302,470 0.6596 -1.00%
2020-10-16 0 0.500 0.480 0.500 0.500 0.510 98,000 49,410 0.5042 0.661 0.635 0.661 0.661 0.674 74,105 0.6668 -1.96%
2020-10-15 0 0.510 0.100 0.510 0.530 0.530 1,000 530 0.5300 0.674 0.132 0.674 0.701 0.701 756 0.7009 -1.92%
2020-10-14 0 0.520 0.455 0.520 - - 0 0 - 0.688 0.602 0.688 - - 0 - 0.00%
2020-10-12 0 0.520 0.455 0.520 0.520 0.520 44,000 22,880 0.5200 0.688 0.602 0.688 0.688 0.688 33,272 0.6877 0.00%
2020-10-09 0 0.520 0.510 0.520 0.510 0.520 3,000 1,540 0.5133 0.688 0.674 0.688 0.674 0.688 2,269 0.6789 0.00%
2020-10-08 0 0.520 0.480 0.520 - - 0 0 - 0.688 0.635 0.688 - - 0 - 0.00%
2020-10-07 0 0.520 0.520 0.530 0.520 0.540 52,000 27,070 0.5206 0.688 0.688 0.701 0.688 0.714 39,321 0.6884 -1.89%
2020-10-06 0 0.530 0.520 0.530 0.520 0.540 632,200 329,260 0.5208 0.701 0.688 0.701 0.688 0.714 478,054 0.6888 1.92%
2020-10-05 0 0.520 0.520 0.540 - - 0 0 - 0.688 0.688 0.714 - - 0 - 0.00%
2020-09-30 0 0.520 0.520 0.550 0.520 0.520 2,574 1,327 0.5155 0.688 0.688 0.727 0.688 0.688 1,946 0.6818 0.00%
2020-09-29 0 0.520 0.520 0.590 - - 0 0 - 0.688 0.688 0.780 - - 0 - 0.00%
2020-09-28 0 0.520 0.520 0.570 0.520 0.550 165,000 87,670 0.5313 0.688 0.688 0.754 0.688 0.727 124,769 0.7027 1.96%
2020-09-25 0 0.510 0.510 0.550 - - 0 0 - 0.674 0.674 0.727 - - 0 - 0.00%
2020-09-24 0 0.510 0.510 0.550 - - 0 0 - 0.674 0.674 0.727 - - 0 - 0.99%
2020-09-23 0 0.520 0.510 0.550 - - 0 0 - 0.668 0.655 0.706 - - 0 - 0.00%
2020-09-22 0 0.520 0.520 0.550 - - 0 0 - 0.668 0.668 0.706 - - 0 - 1.96%
2020-09-21 0 0.510 0.510 0.550 - - 0 0 - 0.655 0.655 0.706 - - 0 - 0.00%
2020-09-18 0 0.510 0.510 0.530 0.510 0.530 137,000 69,930 0.5104 0.655 0.655 0.681 0.655 0.681 106,673 0.6556 0.00%
2020-09-17 0 0.510 0.510 0.530 0.510 0.520 51,540 26,774 0.5195 0.655 0.655 0.681 0.655 0.668 40,131 0.6672 0.00%
2020-09-16 0 0.510 0.510 0.530 0.510 0.510 508,000 259,080 0.5100 0.655 0.655 0.681 0.655 0.655 395,547 0.6550 0.00%
2020-09-15 0 0.510 0.495 0.510 0.510 0.510 83,000 42,330 0.5100 0.655 0.636 0.655 0.655 0.655 64,627 0.6550 -3.77%
2020-09-14 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 0.681 0.655 0.681 0.681 0.681 7,786 0.6807 0.00%
2020-09-11 0 0.530 0.510 0.560 0.530 0.530 60,000 31,800 0.5300 0.681 0.655 0.719 0.681 0.681 46,718 0.6807 1.92%
2020-09-10 0 0.520 0.520 0.560 - - 0 0 - 0.668 0.668 0.719 - - 0 - 1.96%
2020-09-09 0 0.510 0.510 0.560 0.510 0.510 3,000 1,530 0.5100 0.655 0.655 0.719 0.655 0.655 2,336 0.6550 -7.27%
2020-09-08 0 0.550 0.550 0.560 0.550 0.550 100,000 55,000 0.5500 0.706 0.706 0.719 0.706 0.706 77,864 0.7064 -1.79%
2020-09-07 0 0.560 0.550 0.560 0.540 0.560 346,000 189,740 0.5484 0.719 0.706 0.719 0.694 0.719 269,408 0.7043 3.70%
2020-09-04 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.694 0.681 0.694 0.694 0.694 31,145 0.6935 -3.57%
2020-09-03 0 0.560 0.550 0.560 0.540 0.560 80,000 43,980 0.5498 0.719 0.706 0.719 0.694 0.719 62,291 0.7060 0.00%
2020-09-02 0 0.560 0.560 0.570 0.560 0.560 801,400 448,772 0.5600 0.719 0.719 0.732 0.719 0.719 623,998 0.7192 -3.45%
2020-09-01 0 0.580 0.580 0.590 0.570 0.580 80,000 45,910 0.5739 0.745 0.745 0.758 0.732 0.745 62,291 0.7370 5.45%
2020-08-31 0 0.550 0.550 0.560 0.550 0.550 113,600 62,456 0.5498 0.706 0.706 0.719 0.706 0.706 88,453 0.7061 0.00%
2020-08-28 0 0.550 0.540 0.550 0.520 0.560 563,000 305,050 0.5418 0.706 0.694 0.706 0.668 0.719 438,372 0.6959 7.84%
2020-08-27 0 0.510 0.500 0.520 0.500 0.510 30,000 15,200 0.5067 0.655 0.642 0.668 0.642 0.655 23,359 0.6507 -1.92%
2020-08-26 0 0.520 0.500 0.520 - - 0 0 - 0.668 0.642 0.668 - - 0 - -1.89%
2020-08-25 0 0.530 0.500 0.530 0.530 0.530 8,000 4,240 0.5300 0.681 0.642 0.681 0.681 0.681 6,229 0.6807 6.00%
2020-08-24 0 0.500 0.500 0.550 - - 0 0 - 0.642 0.642 0.706 - - 0 - 0.00%
2020-08-21 0 0.500 0.500 0.520 0.500 0.510 106,800 53,692 0.5027 0.642 0.642 0.668 0.642 0.655 83,158 0.6457 -3.85%
2020-08-20 0 0.520 0.510 0.520 0.520 0.520 10,000 5,200 0.5200 0.668 0.655 0.668 0.668 0.668 7,786 0.6678 0.00%
2020-08-19 0 0.520 0.500 0.520 - - 0 0 - 0.668 0.642 0.668 - - 0 - 0.00%
2020-08-18 0 0.520 0.500 0.520 0.520 0.520 3,000 1,560 0.5200 0.668 0.642 0.668 0.668 0.668 2,336 0.6678 0.00%
2020-08-17 0 0.520 0.500 0.520 0.520 0.520 5,000 2,600 0.5200 0.668 0.642 0.668 0.668 0.668 3,893 0.6678 0.00%
2020-08-14 0 0.520 0.500 0.530 0.520 0.520 68,000 35,360 0.5200 0.668 0.642 0.681 0.668 0.668 52,947 0.6678 4.00%
2020-08-13 0 0.500 0.465 0.500 0.500 0.530 214,000 107,450 0.5021 0.642 0.597 0.642 0.642 0.681 166,628 0.6448 -3.85%
2020-08-12 0 0.520 0.520 0.530 0.500 0.510 11,000 5,600 0.5091 0.668 0.668 0.681 0.642 0.655 8,565 0.6538 1.96%
2020-08-11 0 0.510 0.510 0.530 0.510 0.510 10,028 5,083 0.5069 0.655 0.655 0.681 0.655 0.655 7,808 0.6510 2.00%
2020-08-10 0 0.500 0.500 0.530 0.500 0.540 254,780 128,604 0.5048 0.642 0.642 0.681 0.642 0.694 198,381 0.6483 -5.66%
2020-08-07 0 0.530 0.500 0.530 0.540 0.540 50,340 27,163 0.5396 0.681 0.642 0.681 0.694 0.694 39,197 0.6930 3.92%
2020-08-06 0 0.510 0.510 0.540 0.500 0.540 72,000 37,270 0.5176 0.655 0.655 0.694 0.642 0.694 56,062 0.6648 2.00%
2020-08-05 0 0.500 0.500 0.530 0.495 0.510 32,000 16,170 0.5053 0.642 0.642 0.681 0.636 0.655 24,916 0.6490 -7.41%
2020-08-04 0 0.540 0.520 0.540 0.550 0.550 126,400 69,504 0.5499 0.694 0.668 0.694 0.706 0.706 98,420 0.7062 -1.82%
2020-08-03 0 0.550 0.520 0.550 0.520 0.580 313,000 171,980 0.5495 0.706 0.668 0.706 0.668 0.745 243,713 0.7057 7.84%
2020-07-31 0 0.510 0.500 0.510 0.500 0.510 50,000 25,200 0.5040 0.655 0.642 0.655 0.642 0.655 38,932 0.6473 -1.92%
2020-07-30 0 0.520 0.500 0.520 0.500 0.520 10,000 5,040 0.5040 0.668 0.642 0.668 0.642 0.668 7,786 0.6473 4.00%
2020-07-29 0 0.500 0.500 0.540 0.500 0.500 10,000 5,000 0.5000 0.642 0.642 0.694 0.642 0.642 7,786 0.6421 -3.85%
2020-07-28 0 0.520 0.500 0.540 - - 0 0 - 0.668 0.642 0.694 - - 0 - 0.00%
2020-07-27 0 0.520 0.500 0.520 0.540 0.540 2,000 1,080 0.5400 0.668 0.642 0.668 0.694 0.694 1,557 0.6935 -5.45%
2020-07-24 0 0.550 0.495 0.550 0.550 0.550 151,000 83,050 0.5500 0.706 0.636 0.706 0.706 0.706 117,574 0.7064 12.24%
2020-07-23 0 0.490 0.490 0.550 0.490 0.490 270,000 132,300 0.4900 0.629 0.629 0.706 0.629 0.629 210,232 0.6293 -2.00%
2020-07-22 0 0.500 0.500 0.560 0.490 0.500 181,000 89,490 0.4944 0.642 0.642 0.719 0.629 0.642 140,933 0.6350 -3.85%
2020-07-21 0 0.520 0.520 0.540 - - 0 0 - 0.668 0.668 0.694 - - 0 - 0.00%
2020-07-20 0 0.520 0.500 0.540 - - 0 0 - 0.668 0.642 0.694 - - 0 - 0.00%
2020-07-17 0 0.520 0.500 0.540 - - 0 0 - 0.668 0.642 0.694 - - 0 - 0.00%
2020-07-16 0 0.520 0.500 0.520 - - 0 0 - 0.668 0.642 0.668 - - 0 - 0.00%
2020-07-15 0 0.520 0.510 0.520 0.520 0.520 190,000 98,800 0.5200 0.668 0.655 0.668 0.668 0.668 147,941 0.6678 -3.70%
2020-07-14 0 0.540 0.540 0.550 0.530 0.540 123,420 66,624 0.5398 0.694 0.694 0.706 0.681 0.694 96,099 0.6933 0.00%
2020-07-13 0 0.540 0.540 0.550 - - 0 0 - 0.694 0.694 0.706 - - 0 - 0.00%
2020-07-10 0 0.540 0.540 0.550 0.530 0.540 858,000 463,030 0.5397 0.694 0.694 0.706 0.681 0.694 668,069 0.6931 0.00%
2020-07-09 0 0.540 0.530 0.540 0.520 0.540 52,000 28,000 0.5385 0.694 0.681 0.694 0.668 0.694 40,489 0.6915 0.00%
2020-07-08 0 0.540 0.540 0.550 0.530 0.550 183,000 97,840 0.5346 0.694 0.694 0.706 0.681 0.706 142,490 0.6866 0.00%
2020-07-07 0 0.540 0.540 0.550 0.520 0.550 339,080 179,929 0.5306 0.694 0.694 0.706 0.668 0.706 264,020 0.6815 1.89%
2020-07-06 0 0.530 0.530 0.570 0.530 0.580 341,136 184,208 0.5400 0.681 0.681 0.732 0.681 0.745 265,621 0.6935 -1.85%
2020-07-03 0 0.540 0.530 0.540 0.520 0.540 342,000 182,640 0.5340 0.694 0.681 0.694 0.668 0.694 266,293 0.6859 0.00%
2020-07-02 0 0.540 0.540 0.590 0.520 0.550 100,000 53,280 0.5328 0.694 0.694 0.758 0.668 0.706 77,864 0.6843 -1.82%
2020-06-30 0 0.550 0.530 0.550 0.540 0.580 469,000 256,890 0.5477 0.706 0.681 0.706 0.694 0.745 365,180 0.7035 3.77%
2020-06-29 0 0.530 0.520 0.530 0.500 0.530 225,000 116,800 0.5191 0.681 0.668 0.681 0.642 0.681 175,193 0.6667 -1.85%
2020-06-26 0 0.540 0.530 0.550 0.540 0.540 100,000 54,000 0.5400 0.694 0.681 0.706 0.694 0.694 77,864 0.6935 -1.82%
2020-06-24 0 0.550 0.540 0.550 0.550 0.550 100,000 55,000 0.5500 0.706 0.694 0.706 0.706 0.706 77,864 0.7064 3.77%
2020-06-23 0 0.530 0.530 0.550 0.530 0.540 40,000 21,500 0.5375 0.681 0.681 0.706 0.681 0.694 31,145 0.6903 -3.64%
2020-06-22 0 0.550 0.520 0.550 0.520 0.550 21,000 10,950 0.5214 0.706 0.668 0.706 0.668 0.706 16,351 0.6697 5.77%
2020-06-19 0 0.520 0.520 0.550 0.510 0.510 5,000 2,550 0.5100 0.668 0.668 0.706 0.655 0.655 3,893 0.6550 1.96%
2020-06-18 0 0.510 0.490 0.590 - - 0 0 - 0.655 0.629 0.758 - - 0 - 0.00%
2020-06-17 0 0.510 0.500 0.530 0.510 0.520 101,000 52,510 0.5199 0.655 0.642 0.681 0.655 0.668 78,642 0.6677 -3.77%
2020-06-16 0 0.530 0.500 0.540 - - 0 0 - 0.681 0.642 0.694 - - 0 - 0.00%
2020-06-15 0 0.530 0.540 0.550 - - 0 0 - 0.681 0.694 0.706 - - 0 - 0.00%
2020-06-12 0 0.530 0.500 0.580 - - 0 0 - 0.681 0.642 0.745 - - 0 - 0.00%
2020-06-11 0 0.530 0.500 0.530 0.530 0.540 176,000 93,670 0.5322 0.681 0.642 0.681 0.681 0.694 137,040 0.6835 -1.85%
2020-06-10 0 0.540 0.530 0.540 0.540 0.550 157,000 85,780 0.5464 0.694 0.681 0.694 0.694 0.706 122,246 0.7017 0.00%
2020-06-09 0 0.540 0.520 0.580 - - 0 0 - 0.694 0.668 0.745 - - 0 - 0.00%
2020-06-08 0 0.540 0.500 0.550 0.540 0.550 251,000 137,210 0.5467 0.694 0.642 0.706 0.694 0.706 195,438 0.7021 -1.82%
2020-06-05 0 0.550 0.550 0.560 0.550 0.550 364,000 200,200 0.5500 0.706 0.706 0.719 0.706 0.706 283,423 0.7064 0.00%
2020-06-04 0 0.550 0.520 0.550 0.500 0.550 89,800 45,227 0.5036 0.706 0.668 0.706 0.642 0.706 69,921 0.6468 10.00%
2020-06-03 0 0.500 0.500 0.510 0.500 0.630 232,000 123,850 0.5338 0.642 0.642 0.655 0.642 0.809 180,643 0.6856 -1.96%
2020-06-02 0 0.510 0.510 0.550 0.510 0.520 328,000 168,280 0.5130 0.655 0.655 0.706 0.655 0.668 255,392 0.6589 -8.93%
2020-06-01 0 0.560 0.510 0.560 0.510 0.560 12,000 6,170 0.5142 0.719 0.655 0.719 0.655 0.719 9,344 0.6603 12.00%
2020-05-29 0 0.500 0.500 0.570 0.500 0.560 350,200 176,496 0.5040 0.642 0.642 0.732 0.642 0.719 272,678 0.6473 -10.71%
2020-05-28 0 0.560 0.540 0.560 0.500 0.630 35,000 19,560 0.5589 0.719 0.694 0.719 0.642 0.809 27,252 0.7177 12.00%
2020-05-27 0 0.500 0.500 0.570 0.570 0.570 1,000 570 0.5700 0.642 0.642 0.732 0.732 0.732 779 0.7320 0.00%
2020-05-26 0 0.500 0.500 0.560 0.500 0.500 5,800 2,876 0.4959 0.642 0.642 0.719 0.642 0.642 4,516 0.6368 0.00%
2020-05-25 0 0.500 0.500 0.590 0.500 0.510 64,000 32,050 0.5008 0.642 0.642 0.758 0.642 0.655 49,833 0.6432 -3.85%
2020-05-22 0 0.520 0.510 0.520 0.510 0.550 460,000 240,380 0.5226 0.668 0.655 0.668 0.655 0.706 358,172 0.6711 -11.86%
2020-05-21 0 0.590 0.540 0.600 0.530 0.590 178,000 97,210 0.5461 0.758 0.694 0.771 0.681 0.758 138,597 0.7014 0.00%
2020-05-20 0 0.590 0.560 0.590 0.550 0.600 55,000 30,740 0.5589 0.758 0.719 0.758 0.706 0.771 42,825 0.7178 7.27%
2020-05-19 0 0.550 0.550 0.560 0.550 0.580 58,000 31,930 0.5505 0.706 0.706 0.719 0.706 0.745 45,161 0.7070 0.00%
2020-05-18 0 0.550 0.540 0.550 0.550 0.600 402,000 222,170 0.5527 0.706 0.694 0.706 0.706 0.771 313,011 0.7098 -3.51%
2020-05-15 0 0.570 0.560 0.590 0.540 0.590 203,000 115,660 0.5698 0.732 0.719 0.758 0.694 0.758 158,063 0.7317 5.56%
2020-05-14 0 0.540 0.530 0.540 0.530 0.560 513,000 278,490 0.5429 0.694 0.681 0.694 0.681 0.719 399,440 0.6972 -3.57%
2020-05-13 0 0.560 0.560 0.600 0.560 0.600 151,000 88,410 0.5855 0.719 0.719 0.771 0.719 0.771 117,574 0.7520 -3.45%
2020-05-12 0 0.580 0.580 0.600 0.550 0.610 191,000 110,820 0.5802 0.745 0.745 0.771 0.706 0.783 148,719 0.7452 -1.69%
2020-05-11 0 0.590 0.590 0.610 0.580 0.620 159,000 94,280 0.5930 0.758 0.758 0.783 0.745 0.796 123,803 0.7615 1.72%
2020-05-08 0 0.580 0.580 0.600 0.550 0.600 208,000 116,380 0.5595 0.745 0.745 0.771 0.706 0.771 161,956 0.7186 0.00%
2020-05-07 0 0.580 0.570 0.600 0.540 0.660 783,000 467,690 0.5973 0.745 0.732 0.771 0.694 0.848 609,672 0.7671 0.00%
2020-05-06 0 0.580 0.570 0.580 0.530 0.620 1,074,000 611,110 0.5690 0.745 0.732 0.745 0.681 0.796 836,255 0.7308 -4.92%
2020-05-05 0 0.610 0.610 0.620 0.600 0.720 1,932,000 1,236,080 0.6398 0.783 0.783 0.796 0.771 0.925 1,504,324 0.8217 -6.15%
2020-05-04 0 0.650 0.650 0.670 0.415 0.730 10,277,000 6,259,395 0.6091 0.835 0.835 0.860 0.533 0.938 8,002,037 0.7822 35.42%
2020-04-29 0 0.480 0.475 0.485 0.320 0.580 9,555,000 4,297,055 0.4497 0.616 0.610 0.623 0.411 0.745 7,439,862 0.5776 50.00%
2020-04-28 0 0.320 0.315 0.330 0.275 0.355 1,728,000 563,290 0.3260 0.411 0.405 0.424 0.353 0.456 1,345,482 0.4187 18.52%
2020-04-27 0 0.270 0.270 0.275 0.265 0.275 236,000 63,480 0.2690 0.347 0.347 0.353 0.340 0.353 183,758 0.3455 1.89%
2020-04-24 0 0.265 0.255 0.265 - - 0 0 - 0.340 0.327 0.340 - - 0 - 0.00%
2020-04-23 0 0.265 0.255 0.265 0.255 0.270 102,000 26,250 0.2574 0.340 0.327 0.340 0.327 0.347 79,421 0.3305 3.92%
2020-04-22 0 0.255 0.250 0.260 0.250 0.260 25,000 6,375 0.2550 0.327 0.321 0.334 0.321 0.334 19,466 0.3275 -1.92%
2020-04-21 0 0.260 0.250 0.260 0.250 0.265 1,131,000 283,240 0.2504 0.334 0.321 0.334 0.321 0.340 880,637 0.3216 -1.89%
2020-04-20 0 0.265 0.250 0.265 0.255 0.265 609,000 156,075 0.2563 0.340 0.321 0.340 0.327 0.340 474,189 0.3291 1.92%
2020-04-17 0 0.260 0.260 0.270 0.255 0.270 457,000 119,650 0.2618 0.334 0.334 0.347 0.327 0.347 355,836 0.3363 -7.14%
2020-04-16 0 0.280 0.265 0.280 0.260 0.280 515,000 135,800 0.2637 0.360 0.340 0.360 0.334 0.360 400,997 0.3387 5.66%
2020-04-15 0 0.265 0.265 0.285 0.260 0.280 2,388,000 637,335 0.2669 0.340 0.340 0.366 0.334 0.360 1,859,382 0.3428 -5.36%
2020-04-14 0 0.280 0.265 0.275 0.250 0.285 603,000 156,375 0.2593 0.360 0.340 0.353 0.321 0.366 469,517 0.3331 5.66%
2020-04-09 0 0.265 0.255 0.265 0.240 0.265 348,000 87,240 0.2507 0.340 0.327 0.340 0.308 0.340 270,965 0.3220 10.42%
2020-04-08 0 0.240 0.240 0.250 0.240 0.260 1,131,000 287,324 0.2540 0.308 0.308 0.321 0.308 0.334 880,637 0.3263 -5.88%
2020-04-07 0 0.255 0.255 0.265 0.255 0.275 2,058,000 541,480 0.2631 0.327 0.327 0.340 0.327 0.353 1,602,432 0.3379 -15.00%
2020-04-06 0 0.300 0.275 0.300 0.275 0.300 13,000 3,620 0.2785 0.385 0.353 0.385 0.353 0.385 10,122 0.3576 13.21%
2020-04-03 0 0.265 0.265 0.280 0.265 0.280 241,000 66,175 0.2746 0.340 0.340 0.360 0.340 0.360 187,651 0.3526 -3.64%
2020-04-02 0 0.275 0.265 0.275 0.265 0.275 203,000 53,825 0.2651 0.353 0.340 0.353 0.340 0.353 158,063 0.3405 3.77%
2020-04-01 0 0.265 0.265 0.275 0.265 0.280 406,000 109,830 0.2705 0.340 0.340 0.353 0.340 0.360 316,126 0.3474 -8.62%
2020-03-31 0 0.290 0.280 0.315 0.270 0.310 1,978,000 562,720 0.2845 0.372 0.360 0.405 0.347 0.398 1,540,141 0.3654 -6.45%
2020-03-30 0 0.310 0.280 0.310 0.280 0.310 366,000 104,765 0.2862 0.398 0.360 0.398 0.360 0.398 284,981 0.3676 6.90%
2020-03-27 0 0.290 0.290 0.310 0.285 0.310 1,879,000 549,355 0.2924 0.372 0.372 0.398 0.366 0.398 1,463,056 0.3755 -9.38%
2020-03-26 0 0.320 0.315 0.350 0.320 0.335 188,000 61,195 0.3255 0.411 0.405 0.450 0.411 0.430 146,383 0.4180 -4.48%
2020-03-25 0 0.335 0.335 0.350 0.335 0.370 158,000 57,835 0.3660 0.430 0.430 0.450 0.430 0.475 123,024 0.4701 -4.29%
2020-03-24 0 0.350 0.335 0.350 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2020-03-23 0 0.350 0.335 0.350 - - 0 0 - 0.450 0.430 0.450 - - 0 - -5.41%
2020-03-20 0 0.370 0.345 0.370 0.365 0.370 63,000 23,050 0.3659 0.475 0.443 0.475 0.469 0.475 49,054 0.4699 13.85%
2020-03-19 0 0.325 0.320 0.365 0.325 0.350 222,000 77,305 0.3482 0.417 0.411 0.469 0.417 0.450 172,857 0.4472 -12.16%
2020-03-18 0 0.370 0.330 0.370 0.330 0.370 21,000 7,215 0.3436 0.475 0.424 0.475 0.424 0.475 16,351 0.4412 0.00%
2020-03-17 0 0.370 0.350 0.370 0.365 0.370 90,000 33,250 0.3694 0.475 0.450 0.475 0.469 0.475 70,077 0.4745 5.71%
2020-03-16 0 0.350 0.345 0.365 0.350 0.350 110,000 38,500 0.3500 0.450 0.443 0.469 0.450 0.450 85,650 0.4495 1.45%
2020-03-13 0 0.345 0.345 0.385 0.345 0.345 300,000 103,500 0.3450 0.443 0.443 0.494 0.443 0.443 233,591 0.4431 -10.39%
2020-03-12 0 0.385 0.330 0.395 0.325 0.385 336,000 118,785 0.3535 0.494 0.424 0.507 0.417 0.494 261,622 0.4540 13.24%
2020-03-11 0 0.340 0.340 0.355 - - 0 0 - 0.437 0.437 0.456 - - 0 - 0.00%
2020-03-10 0 0.340 0.340 0.350 0.340 0.360 363,000 125,110 0.3447 0.437 0.437 0.450 0.437 0.462 282,645 0.4426 -10.53%
2020-03-09 0 0.380 0.350 0.380 0.330 0.380 281,000 97,945 0.3486 0.488 0.450 0.488 0.424 0.488 218,797 0.4477 7.04%
2020-03-06 0 0.355 0.370 0.380 0.350 0.385 170,000 61,835 0.3637 0.456 0.475 0.488 0.450 0.494 132,368 0.4671 -1.39%
2020-03-05 0 0.360 0.360 0.370 - - 0 0 - 0.462 0.462 0.475 - - 0 - 0.00%
2020-03-04 0 0.360 0.355 0.375 0.355 0.360 225,000 80,975 0.3599 0.462 0.456 0.482 0.456 0.462 175,193 0.4622 -6.49%
2020-03-03 0 0.385 0.360 0.400 - - 0 0 - 0.494 0.462 0.514 - - 0 - 0.00%
2020-03-02 0 0.385 0.360 0.400 - - 0 0 - 0.494 0.462 0.514 - - 0 - 0.00%
2020-02-28 0 0.385 0.355 0.385 0.360 0.385 68,000 24,870 0.3657 0.494 0.456 0.494 0.462 0.494 52,947 0.4697 4.05%
2020-02-27 0 0.370 0.355 0.420 0.370 0.375 286,000 105,950 0.3705 0.475 0.456 0.539 0.475 0.482 222,690 0.4758 -2.63%
2020-02-26 0 0.380 0.350 0.380 - - 0 0 - 0.488 0.450 0.488 - - 0 - -3.80%
2020-02-25 0 0.395 0.350 0.395 0.375 0.400 10,000 3,875 0.3875 0.507 0.450 0.507 0.482 0.514 7,786 0.4977 11.27%
2020-02-24 0 0.355 0.345 0.375 0.345 0.355 167,000 58,520 0.3504 0.456 0.443 0.482 0.443 0.456 130,032 0.4500 -7.79%
2020-02-21 0 0.385 0.365 0.390 - - 0 0 - 0.494 0.469 0.501 - - 0 - 0.00%
2020-02-20 0 0.385 0.365 0.400 - - 0 0 - 0.494 0.469 0.514 - - 0 - 0.00%
2020-02-19 0 0.385 0.360 0.385 0.375 0.385 54,000 20,465 0.3790 0.494 0.462 0.494 0.482 0.494 42,046 0.4867 1.32%
2020-02-18 0 0.380 0.355 0.380 0.350 0.380 41,000 15,295 0.3730 0.488 0.456 0.488 0.450 0.488 31,924 0.4791 8.57%
2020-02-17 0 0.350 0.320 0.390 0.350 0.355 258,000 90,315 0.3501 0.450 0.411 0.501 0.450 0.456 200,888 0.4496 -7.89%
2020-02-14 0 0.380 0.355 0.395 - - 0 0 - 0.488 0.456 0.507 - - 0 - -2.56%
2020-02-13 0 0.390 0.350 0.600 - - 0 0 - 0.501 0.450 0.771 - - 0 - 0.00%
2020-02-12 0 0.390 0.335 0.390 0.355 0.390 29,000 10,540 0.3634 0.501 0.430 0.501 0.456 0.501 22,580 0.4668 8.33%
2020-02-11 0 0.360 0.355 0.380 0.360 0.360 192,000 69,120 0.3600 0.462 0.456 0.488 0.462 0.462 149,498 0.4623 5.88%
2020-02-10 0 0.340 0.340 0.375 0.330 0.355 89,000 31,075 0.3492 0.437 0.437 0.482 0.424 0.456 69,299 0.4484 -15.00%
2020-02-07 0 0.400 0.355 0.400 0.350 0.400 15,000 5,400 0.3600 0.514 0.456 0.514 0.450 0.514 11,680 0.4623 2.56%
2020-02-06 0 0.390 0.345 0.390 - - 0 0 - 0.501 0.443 0.501 - - 0 - 0.00%
2020-02-05 0 0.390 0.350 0.400 0.390 0.390 10,000 3,900 0.3900 0.501 0.450 0.514 0.501 0.501 7,786 0.5009 9.86%
2020-02-04 0 0.355 0.340 0.355 0.350 0.495 230,000 84,400 0.3670 0.456 0.437 0.456 0.450 0.636 179,086 0.4713 0.00%
2020-02-03 0 0.355 0.355 0.370 0.350 0.350 8,000 2,800 0.3500 0.456 0.456 0.475 0.450 0.450 6,229 0.4495 -11.25%
2020-01-31 0 0.400 - 0.400 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2020-01-30 0 0.400 0.350 0.400 - - 0 0 - 0.514 0.450 0.514 - - 0 - 0.00%
2020-01-29 0 0.400 0.360 0.400 - - 0 0 - 0.514 0.462 0.514 - - 0 - -3.61%
2020-01-24 0 0.415 0.365 0.415 0.425 0.425 10,000 4,250 0.4250 0.533 0.469 0.533 0.546 0.546 7,786 0.5458 9.21%
2020-01-23 0 0.380 0.380 0.400 0.380 0.400 181,000 69,895 0.3862 0.488 0.488 0.514 0.488 0.514 140,933 0.4959 0.00%
2020-01-22 0 0.380 0.370 0.390 0.380 0.390 147,000 55,940 0.3805 0.488 0.475 0.501 0.488 0.501 114,459 0.4887 -3.80%
2020-01-21 0 0.395 0.395 0.400 - - 30,000 12,000 0.4000 0.507 0.507 0.514 - - 23,359 0.5137 2.60%
2020-01-20 0 0.385 0.385 0.435 - - 0 0 - 0.494 0.494 0.559 - - 0 - 0.00%
2020-01-17 0 0.385 0.380 0.415 0.385 0.390 129,000 50,165 0.3889 0.494 0.488 0.533 0.494 0.501 100,444 0.4994 -2.53%
2020-01-16 0 0.395 0.390 0.450 0.385 0.395 169,000 66,715 0.3948 0.507 0.501 0.578 0.494 0.507 131,589 0.5070 -1.25%
2020-01-15 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.514 0.514 0.539 0.514 0.514 23,359 0.5137 0.00%
2020-01-14 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.514 0.514 0.539 0.514 0.514 23,359 0.5137 0.00%
2020-01-13 0 0.400 0.400 0.435 0.400 0.410 674,000 273,785 0.4062 0.514 0.514 0.559 0.514 0.527 524,800 0.5217 -9.09%
2020-01-10 0 0.440 0.420 0.440 0.430 0.440 560,000 243,650 0.4351 0.565 0.539 0.565 0.552 0.565 436,036 0.5588 0.00%
2020-01-09 0 0.440 0.410 0.450 - - 0 0 - 0.565 0.527 0.578 - - 0 - -2.22%
2020-01-08 0 0.450 0.410 0.460 0.450 0.450 25,000 11,250 0.4500 0.578 0.527 0.591 0.578 0.578 19,466 0.5779 0.00%
2020-01-07 0 0.450 0.445 0.450 0.445 0.450 96,000 42,725 0.4451 0.578 0.572 0.578 0.572 0.578 74,749 0.5716 0.00%
2020-01-06 0 0.450 0.450 0.500 - - 0 0 - 0.578 0.578 0.642 - - 0 - 0.00%
2020-01-03 0 0.450 0.430 0.450 - - 0 0 - 0.578 0.552 0.578 - - 0 - 0.00%
2020-01-02 0 0.450 0.445 0.470 0.450 0.455 206,000 92,870 0.4508 0.578 0.572 0.604 0.578 0.584 160,399 0.5790 3.45%
2019-12-31 0 0.435 0.430 0.480 0.435 0.455 133,000 59,995 0.4511 0.559 0.552 0.616 0.559 0.584 103,559 0.5793 -6.45%
2019-12-30 0 0.465 0.435 0.550 - - 0 0 - 0.597 0.559 0.706 - - 0 - 0.00%
2019-12-27 0 0.465 0.465 0.500 0.465 0.465 15,000 6,975 0.4650 0.597 0.597 0.642 0.597 0.597 11,680 0.5972 0.00%
2019-12-24 0 0.465 0.440 0.540 - - 0 0 - 0.597 0.565 0.694 - - 0 - 0.00%
2019-12-23 0 0.465 0.465 0.500 0.465 0.500 20,000 9,650 0.4825 0.597 0.597 0.642 0.597 0.642 15,573 0.6197 -6.06%
2019-12-20 0 0.495 0.455 0.475 0.465 0.560 579,000 299,110 0.5166 0.636 0.584 0.610 0.597 0.719 450,830 0.6635 20.73%
2019-12-19 0 0.410 0.410 0.470 0.410 0.470 83,000 37,800 0.4554 0.527 0.527 0.604 0.527 0.604 64,627 0.5849 -8.89%
2019-12-18 0 0.450 0.405 0.435 0.440 0.470 544,000 246,635 0.4534 0.578 0.520 0.559 0.565 0.604 423,578 0.5823 1.12%
2019-12-17 0 0.445 0.445 0.480 0.440 0.460 958,000 431,550 0.4505 0.572 0.572 0.616 0.565 0.591 745,933 0.5785 0.00%
2019-12-16 0 0.445 0.440 0.510 - - 0 0 - 0.572 0.565 0.655 - - 0 - 0.00%
2019-12-13 0 0.445 0.400 0.445 0.445 0.445 15,000 6,675 0.4450 0.572 0.514 0.572 0.572 0.572 11,680 0.5715 1.14%
2019-12-12 0 0.440 0.440 0.450 0.420 0.420 5,000 2,100 0.4200 0.565 0.565 0.578 0.539 0.539 3,893 0.5394 4.76%
2019-12-11 0 0.420 0.415 0.510 0.410 0.430 1,222,000 523,610 0.4285 0.539 0.533 0.655 0.527 0.552 951,493 0.5503 -4.55%
2019-12-10 0 0.440 0.420 0.530 0.425 0.440 3,000 1,295 0.4317 0.565 0.539 0.681 0.546 0.565 2,336 0.5544 -6.38%
2019-12-09 0 0.470 0.440 0.455 0.445 0.600 95,000 45,830 0.4824 0.604 0.565 0.584 0.572 0.771 73,970 0.6196 6.82%
2019-12-06 0 0.440 0.380 0.450 - - 0 0 - 0.565 0.488 0.578 - - 0 - 0.00%
2019-12-05 0 0.440 0.440 0.475 - - 0 0 - 0.565 0.565 0.610 - - 0 - 10.00%
2019-12-04 0 0.400 0.400 0.450 0.400 0.420 21,000 8,580 0.4086 0.514 0.514 0.578 0.514 0.539 16,351 0.5247 -9.09%
2019-12-03 0 0.440 0.405 0.640 - - 0 0 - 0.565 0.520 0.822 - - 0 - 0.00%
2019-12-02 0 0.440 0.405 0.450 - - 0 0 - 0.565 0.520 0.578 - - 0 - 0.00%
2019-11-29 0 0.440 0.405 0.640 - - 0 0 - 0.565 0.520 0.822 - - 0 - 0.00%
2019-11-28 0 0.440 0.405 0.450 - - 0 0 - 0.565 0.520 0.578 - - 0 - 0.00%
2019-11-27 0 0.440 0.405 0.440 - - 0 0 - 0.565 0.520 0.565 - - 0 - 0.00%
2019-11-26 0 0.440 0.440 0.450 - - 0 0 - 0.565 0.565 0.578 - - 0 - 4.76%
2019-11-25 0 0.420 0.420 0.500 - - 0 0 - 0.539 0.539 0.642 - - 0 - 0.00%
2019-11-22 0 0.420 0.410 0.470 0.415 0.420 117,000 48,770 0.4168 0.539 0.527 0.604 0.533 0.539 91,100 0.5353 -4.55%
2019-11-21 0 0.440 0.435 0.440 0.400 0.440 31,000 13,260 0.4277 0.565 0.559 0.565 0.514 0.565 24,138 0.5493 6.02%
2019-11-20 0 0.415 0.410 0.530 0.415 0.415 136,000 56,440 0.4150 0.533 0.527 0.681 0.533 0.533 105,894 0.5330 -3.49%
2019-11-19 0 0.430 0.430 0.450 0.430 0.430 101,000 43,430 0.4300 0.552 0.552 0.578 0.552 0.552 78,642 0.5522 -4.44%
2019-11-18 0 0.450 0.430 0.465 - - 0 0 - 0.578 0.552 0.597 - - 0 - 0.00%
2019-11-15 0 0.450 0.430 0.455 - - 0 0 - 0.578 0.552 0.584 - - 0 - 0.00%
2019-11-14 0 0.450 0.430 0.465 - - 0 0 - 0.578 0.552 0.597 - - 0 - 0.00%
2019-11-13 0 0.450 - 0.520 - - 0 0 - 0.578 - 0.668 - - 0 - 0.00%
2019-11-12 0 0.450 0.430 0.480 - - 0 0 - 0.578 0.552 0.616 - - 0 - 0.00%
2019-11-11 0 0.450 0.440 0.480 - - 0 0 - 0.578 0.565 0.616 - - 0 - 0.00%
2019-11-08 0 0.450 0.440 0.480 0.435 0.450 1,586,000 712,400 0.4492 0.578 0.565 0.616 0.559 0.578 1,234,916 0.5769 0.00%
2019-11-07 0 0.450 0.450 0.500 0.450 0.450 6,000 2,700 0.4500 0.578 0.578 0.642 0.578 0.578 4,672 0.5779 0.00%
2019-11-06 0 0.450 0.450 0.480 0.450 0.450 3,000 1,350 0.4500 0.578 0.578 0.616 0.578 0.578 2,336 0.5779 -1.10%
2019-11-05 0 0.455 0.450 0.490 0.455 0.470 566,000 260,450 0.4602 0.584 0.578 0.629 0.584 0.604 440,708 0.5910 -3.19%
2019-11-04 0 0.470 0.470 0.540 - - 0 0 - 0.604 0.604 0.694 - - 0 - 2.17%
2019-11-01 0 0.460 0.460 0.475 - - 0 0 - 0.591 0.591 0.610 - - 0 - 0.00%
2019-10-31 0 0.460 0.460 0.475 0.460 0.460 101,000 46,460 0.4600 0.591 0.591 0.610 0.591 0.591 78,642 0.5908 2.22%
2019-10-30 0 0.450 0.450 0.520 0.450 0.470 786,000 363,025 0.4619 0.578 0.578 0.668 0.578 0.604 612,008 0.5932 0.00%
2019-10-29 0 0.450 0.450 0.510 0.450 0.520 534,000 245,655 0.4600 0.578 0.578 0.655 0.578 0.668 415,791 0.5908 -2.17%
2019-10-28 0 0.460 0.460 0.530 - - 0 0 - 0.591 0.591 0.681 - - 0 - 6.98%
2019-10-25 0 0.430 0.430 0.550 0.420 0.450 7,000 3,090 0.4414 0.552 0.552 0.706 0.539 0.578 5,450 0.5669 -5.49%
2019-10-24 0 0.455 0.455 0.510 0.450 0.460 40,000 18,175 0.4544 0.584 0.584 0.655 0.578 0.591 31,145 0.5836 -4.21%
2019-10-23 0 0.475 0.460 0.480 0.450 0.475 1,287,000 588,000 0.4569 0.610 0.591 0.616 0.578 0.610 1,002,104 0.5868 1.06%
2019-10-22 0 0.470 0.460 0.470 - - 0 0 - 0.604 0.591 0.604 - - 0 - 0.00%
2019-10-21 0 0.470 0.460 0.520 - - 0 0 - 0.604 0.591 0.668 - - 0 - 0.00%
2019-10-18 0 0.470 0.470 0.510 0.470 0.480 174,600 83,101 0.4760 0.604 0.604 0.655 0.604 0.616 135,950 0.6113 3.30%
2019-10-17 0 0.455 0.455 0.470 0.450 0.470 796,000 364,190 0.4575 0.584 0.584 0.604 0.578 0.604 619,794 0.5876 1.11%
2019-10-16 0 0.450 0.450 0.480 0.450 0.480 801,600 371,688 0.4637 0.578 0.578 0.616 0.578 0.616 624,154 0.5955 -4.26%
2019-10-15 0 0.470 0.470 0.480 0.460 0.480 220,800 103,251 0.4676 0.604 0.604 0.616 0.591 0.616 171,923 0.6006 4.44%
2019-10-14 0 0.450 0.450 0.470 0.450 0.470 597,000 275,490 0.4615 0.578 0.578 0.604 0.578 0.604 464,845 0.5926 -2.17%
2019-10-11 0 0.460 0.460 0.500 0.460 0.460 3,180 1,459 0.4588 0.591 0.591 0.642 0.591 0.591 2,476 0.5892 -2.13%
2019-10-10 0 0.470 0.470 0.495 - - 0 0 - 0.604 0.604 0.636 - - 0 - 3.30%
2019-10-09 0 0.455 0.455 0.480 0.455 0.480 645,000 297,625 0.4614 0.584 0.584 0.616 0.584 0.616 502,220 0.5926 -7.14%
2019-10-08 0 0.490 0.460 0.475 0.460 0.490 251,000 118,045 0.4703 0.629 0.591 0.610 0.591 0.629 195,438 0.6040 6.52%
2019-10-04 0 0.460 0.460 0.500 0.460 0.465 21,000 9,760 0.4648 0.591 0.591 0.642 0.591 0.597 16,351 0.5969 -3.16%
2019-10-03 0 0.475 0.460 0.475 0.475 0.480 268,000 128,020 0.4777 0.610 0.591 0.610 0.610 0.616 208,674 0.6135 1.06%
2019-10-02 0 0.470 0.470 0.485 0.470 0.475 112,000 53,195 0.4750 0.604 0.604 0.623 0.604 0.610 87,207 0.6100 0.00%
2019-09-30 0 0.470 0.470 0.500 0.470 0.470 10,000 4,700 0.4700 0.604 0.604 0.642 0.604 0.604 7,786 0.6036 0.00%
2019-09-27 0 0.470 0.470 0.475 0.470 0.475 136,000 64,425 0.4737 0.604 0.604 0.610 0.604 0.610 105,894 0.6084 0.00%
2019-09-26 0 0.470 0.470 0.480 0.470 0.480 153,800 73,280 0.4765 0.604 0.604 0.616 0.604 0.616 119,754 0.6119 2.17%
2019-09-25 0 0.460 0.460 0.475 0.460 0.460 62,396 28,694 0.4599 0.591 0.591 0.610 0.591 0.591 48,584 0.5906 0.00%
2019-09-24 0 0.460 0.450 0.550 - - 0 0 - 0.591 0.578 0.706 - - 0 - 0.00%
2019-09-23 0 0.460 0.455 0.500 - - 0 0 - 0.591 0.584 0.642 - - 0 - 0.00%
2019-09-20 0 0.460 0.450 0.500 - - 0 0 - 0.591 0.578 0.642 - - 0 - 0.00%
2019-09-19 0 0.460 0.450 0.500 - - 0 0 - 0.591 0.578 0.642 - - 0 - 0.00%
2019-09-18 0 0.460 0.460 0.500 0.460 0.480 371,000 175,720 0.4736 0.591 0.591 0.642 0.591 0.616 288,874 0.6083 -2.13%
2019-09-17 0 0.470 0.470 0.475 0.470 0.500 347,000 166,205 0.4790 0.604 0.604 0.610 0.604 0.642 270,187 0.6151 -3.09%
2019-09-16 0 0.485 0.470 0.500 0.455 0.485 227,000 106,625 0.4697 0.623 0.604 0.642 0.584 0.623 176,750 0.6033 4.30%
2019-09-13 0 0.465 0.450 0.520 - - 0 0 - 0.597 0.578 0.668 - - 0 - 0.00%
2019-09-12 0 0.465 0.465 0.480 0.450 0.500 440,000 203,045 0.4615 0.597 0.597 0.616 0.578 0.642 342,600 0.5927 3.33%
2019-09-11 0 0.450 0.450 0.465 0.450 0.455 231,000 104,475 0.4523 0.578 0.578 0.597 0.578 0.584 179,865 0.5809 0.00%
2019-09-10 0 0.450 0.450 0.500 0.450 0.455 500,000 225,020 0.4500 0.578 0.578 0.642 0.578 0.584 389,318 0.5780 2.27%
2019-09-09 0 0.440 0.440 0.520 0.440 0.450 404,000 181,760 0.4499 0.565 0.565 0.668 0.565 0.578 314,569 0.5778 2.33%
2019-09-06 0 0.430 0.430 0.455 0.410 0.495 926,000 416,845 0.4502 0.552 0.552 0.584 0.527 0.636 721,016 0.5781 -4.44%
2019-09-05 0 0.450 0.450 0.500 0.450 0.450 397,000 178,650 0.4500 0.578 0.578 0.642 0.578 0.578 309,118 0.5779 2.27%
2019-09-04 0 0.440 0.440 0.550 0.440 0.450 403,000 181,320 0.4499 0.565 0.565 0.706 0.565 0.578 313,790 0.5778 -2.22%
2019-09-03 0 0.450 0.450 0.500 - - 0 0 - 0.578 0.578 0.642 - - 0 - 0.00%
2019-09-02 0 0.450 0.450 0.500 - - 0 0 - 0.578 0.578 0.642 - - 0 - 0.00%
2019-08-30 0 0.450 0.450 0.520 - - 0 0 - 0.578 0.578 0.668 - - 0 - 0.00%
2019-08-29 0 0.450 0.450 0.520 0.450 0.450 92,284 41,524 0.4500 0.578 0.578 0.668 0.578 0.578 71,856 0.5779 0.00%
2019-08-28 0 0.450 0.450 0.520 0.450 0.470 14,000 6,560 0.4686 0.578 0.578 0.668 0.578 0.604 10,901 0.6018 -4.26%
2019-08-27 0 0.470 0.460 0.470 0.450 0.500 671,000 319,355 0.4759 0.604 0.591 0.604 0.578 0.642 522,464 0.6112 0.00%
2019-08-26 0 0.470 0.455 0.485 0.450 0.500 206,000 102,735 0.4987 0.604 0.584 0.623 0.578 0.642 160,399 0.6405 4.44%
2019-08-23 0 0.450 0.450 0.455 0.450 0.450 91,800 41,294 0.4498 0.578 0.578 0.584 0.578 0.578 71,479 0.5777 0.00%
2019-08-22 0 0.450 0.450 0.520 0.450 0.450 475,000 213,750 0.4500 0.578 0.578 0.668 0.578 0.578 369,852 0.5779 0.00%
2019-08-21 0 0.450 0.450 0.520 - - 0 0 - 0.578 0.578 0.668 - - 0 - 1.12%
2019-08-20 0 0.445 0.445 0.455 0.440 0.455 512,000 230,930 0.4510 0.572 0.572 0.584 0.565 0.584 398,661 0.5793 -1.11%
2019-08-19 0 0.450 0.450 0.520 - - 0 0 - 0.578 0.578 0.668 - - 0 - 0.00%
2019-08-16 0 0.450 0.450 0.500 0.450 0.450 31,000 13,950 0.4500 0.578 0.578 0.642 0.578 0.578 24,138 0.5779 0.00%
2019-08-15 0 0.450 0.445 0.490 0.440 0.450 434,000 195,260 0.4499 0.578 0.572 0.629 0.565 0.578 337,928 0.5778 -2.17%
2019-08-14 0 0.460 0.450 0.485 0.455 0.470 136,000 63,125 0.4642 0.591 0.578 0.623 0.584 0.604 105,894 0.5961 -8.00%
2019-08-13 0 0.500 0.455 0.530 - - 0 0 - 0.642 0.584 0.681 - - 0 - 0.00%
2019-08-12 0 0.500 0.465 0.530 0.500 0.530 101,000 50,530 0.5003 0.642 0.597 0.681 0.642 0.681 78,642 0.6425 0.00%
2019-08-09 0 0.500 0.455 0.530 0.450 0.500 82,000 38,400 0.4683 0.642 0.584 0.681 0.578 0.642 63,848 0.6014 11.11%
2019-08-08 0 0.450 0.450 0.500 0.450 0.450 10,000 4,500 0.4500 0.578 0.578 0.642 0.578 0.578 7,786 0.5779 2.27%
2019-08-07 0 0.440 0.440 0.450 0.440 0.470 643,000 291,820 0.4538 0.565 0.565 0.578 0.565 0.604 500,663 0.5829 0.00%
2019-08-06 0 0.440 0.440 0.470 0.440 0.455 518,000 233,130 0.4501 0.565 0.565 0.604 0.565 0.584 403,333 0.5780 -3.30%
2019-08-05 0 0.455 0.455 0.500 0.455 0.455 11,000 5,005 0.4550 0.584 0.584 0.642 0.584 0.584 8,565 0.5844 0.00%
2019-08-02 0 0.455 0.455 0.480 0.455 0.470 102,000 47,910 0.4697 0.584 0.584 0.616 0.584 0.604 79,421 0.6032 1.11%
2019-08-01 0 0.450 0.450 0.500 0.450 0.470 281,000 128,375 0.4569 0.578 0.578 0.642 0.578 0.604 218,797 0.5867 -10.00%
2019-07-31 0 0.500 0.470 0.500 0.460 0.500 101,000 50,460 0.4996 0.642 0.604 0.642 0.591 0.642 78,642 0.6416 3.09%
2019-07-30 0 0.485 0.455 0.485 - - 0 0 - 0.623 0.584 0.623 - - 0 - 0.00%
2019-07-29 0 0.485 0.455 0.500 0.485 0.485 95,000 46,075 0.4850 0.623 0.584 0.642 0.623 0.623 73,970 0.6229 0.00%
2019-07-26 0 0.485 0.485 0.550 - - 0 0 - 0.623 0.623 0.706 - - 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 0.616 0.616 0.655 0.616 0.668 1,665,190 0.6540 -5.88%
2019-07-24 0 0.510 0.490 0.510 0.510 0.520 91,000 46,490 0.5109 0.655 0.629 0.655 0.655 0.668 70,856 0.6561 2.00%
2019-07-23 0 0.500 0.460 0.530 0.470 0.500 224,000 107,050 0.4779 0.642 0.591 0.681 0.604 0.642 174,414 0.6138 7.53%
2019-07-22 0 0.465 0.455 0.490 0.450 0.520 443,000 204,265 0.4611 0.597 0.584 0.629 0.578 0.668 344,936 0.5922 -10.58%
2019-07-19 0 0.520 0.520 0.550 0.500 0.550 26,000 13,300 0.5115 0.668 0.668 0.706 0.642 0.706 20,245 0.6570 -5.45%
2019-07-18 0 0.550 0.550 0.650 - - 0 0 - 0.706 0.706 0.835 - - 0 - 1.85%
2019-07-17 0 0.540 0.540 0.650 0.540 0.550 41,800 22,948 0.5490 0.694 0.694 0.835 0.694 0.706 32,547 0.7051 -1.82%
2019-07-16 0 0.550 0.540 0.650 0.550 0.560 131,000 73,250 0.5592 0.706 0.694 0.835 0.706 0.719 102,001 0.7181 -1.79%
2019-07-15 0 0.560 0.560 0.650 - - 0 0 - 0.719 0.719 0.835 - - 0 - 0.00%
2019-07-12 0 0.560 0.560 0.650 0.560 0.570 6,600 3,698 0.5603 0.719 0.719 0.835 0.719 0.732 5,139 0.7196 0.00%
2019-07-11 0 0.560 0.560 0.700 - - 0 0 - 0.719 0.719 0.899 - - 0 - 0.00%
2019-07-10 0 0.560 0.540 0.750 0.540 0.560 226,000 126,340 0.5590 0.719 0.694 0.963 0.694 0.719 175,972 0.7180 1.82%
2019-07-09 0 0.550 0.550 0.750 - - 0 0 - 0.706 0.706 0.963 - - 0 - 0.00%
2019-07-08 0 0.550 0.550 0.750 - - 0 0 - 0.706 0.706 0.963 - - 0 - 3.77%
2019-07-05 0 0.530 0.530 0.650 - - 0 0 - 0.681 0.681 0.835 - - 0 - 6.00%
2019-07-04 0 0.500 0.500 0.650 - - 0 0 - 0.642 0.642 0.835 - - 0 - 2.04%
2019-07-03 0 0.490 0.490 0.650 - - 0 0 - 0.629 0.629 0.835 - - 0 - 0.00%
2019-07-02 0 0.490 0.490 0.500 0.490 0.500 6,000 2,990 0.4983 0.629 0.629 0.642 0.629 0.642 4,672 0.6400 -3.92%
2019-06-28 0 0.510 0.510 0.600 0.510 0.510 2,000 1,020 0.5100 0.655 0.655 0.771 0.655 0.655 1,557 0.6550 0.00%
2019-06-27 0 0.510 0.500 0.510 0.510 0.530 19,000 9,930 0.5226 0.655 0.642 0.655 0.655 0.681 14,794 0.6712 -1.92%
2019-06-26 0 0.520 0.500 0.520 0.500 0.530 76,000 39,290 0.5170 0.668 0.642 0.668 0.642 0.681 59,176 0.6639 4.00%
2019-06-25 0 0.500 0.475 0.510 0.430 0.540 930,000 425,555 0.4576 0.642 0.610 0.655 0.552 0.694 724,131 0.5877 -7.41%
2019-06-24 0 0.540 0.510 0.550 0.540 0.570 431,000 236,250 0.5481 0.694 0.655 0.706 0.694 0.732 335,592 0.7040 -1.82%
2019-06-21 0 0.550 0.550 0.580 0.550 0.580 1,010,000 573,660 0.5680 0.706 0.706 0.745 0.706 0.745 786,422 0.7295 0.00%
2019-06-20 0 0.550 0.540 0.550 0.520 0.570 151,000 81,520 0.5399 0.706 0.694 0.706 0.668 0.732 117,574 0.6934 -8.33%
2019-06-19 0 0.600 0.520 0.600 0.610 0.620 32,000 19,570 0.6116 0.771 0.668 0.771 0.783 0.796 24,916 0.7854 7.14%
2019-06-18 0 0.560 0.510 0.650 0.560 0.560 30,000 16,800 0.5600 0.719 0.655 0.835 0.719 0.719 23,359 0.7192 -3.45%
2019-06-17 0 0.580 0.510 0.580 0.610 0.650 215,000 137,020 0.6373 0.745 0.655 0.745 0.783 0.835 167,407 0.8185 -6.45%
2019-06-14 0 0.620 0.550 0.650 0.620 0.620 3,000 1,860 0.6200 0.796 0.706 0.835 0.796 0.796 2,336 0.7963 21.57%
2019-06-13 0 0.510 0.510 0.650 - - 0 0 - 0.655 0.655 0.835 - - 0 - 2.00%
2019-06-12 0 0.500 0.500 0.750 0.500 0.500 3,000 1,500 0.5000 0.642 0.642 0.963 0.642 0.642 2,336 0.6421 0.00%
2019-06-11 0 0.500 0.500 0.580 0.450 0.560 198,000 98,260 0.4963 0.642 0.642 0.745 0.578 0.719 154,170 0.6373 -5.66%
2019-06-10 0 0.530 0.530 0.620 0.530 0.540 21,000 11,330 0.5395 0.681 0.681 0.796 0.681 0.694 16,351 0.6929 0.00%
2019-06-06 0 0.530 0.430 0.630 - - 0 0 - 0.681 0.552 0.809 - - 0 - 0.00%
2019-06-05 0 0.530 0.530 0.630 0.530 0.530 12,000 6,360 0.5300 0.681 0.681 0.809 0.681 0.681 9,344 0.6807 0.00%
2019-06-04 0 0.530 0.530 0.630 0.530 0.540 210,000 111,400 0.5305 0.681 0.681 0.809 0.681 0.694 163,513 0.6813 1.92%
2019-06-03 0 0.520 0.520 0.680 0.520 0.560 32,000 17,880 0.5588 0.668 0.668 0.873 0.668 0.719 24,916 0.7176 -7.14%
2019-05-31 0 0.560 0.560 0.590 0.560 0.640 69,000 42,240 0.6122 0.719 0.719 0.758 0.719 0.822 53,726 0.7862 5.66%
2019-05-30 0 0.530 0.530 0.600 0.520 0.550 275,000 147,210 0.5353 0.681 0.681 0.771 0.668 0.706 214,125 0.6875 -7.02%
2019-05-29 0 0.570 0.570 0.620 0.540 0.650 1,183,000 730,080 0.6171 0.732 0.732 0.796 0.694 0.835 921,126 0.7926 -6.56%
2019-05-28 0 0.610 0.610 0.660 0.600 0.670 1,186,000 768,880 0.6483 0.783 0.783 0.848 0.771 0.860 923,462 0.8326 -1.61%
2019-05-27 0 0.620 0.600 0.620 0.620 0.660 146,000 93,000 0.6370 0.796 0.771 0.796 0.796 0.848 113,681 0.8181 -6.06%
2019-05-24 0 0.660 0.660 0.830 0.620 0.660 83,000 54,250 0.6536 0.848 0.848 1.066 0.796 0.848 64,627 0.8394 1.54%
2019-05-23 0 0.650 0.650 0.830 - - 0 0 - 0.835 0.835 1.066 - - 0 - 3.17%
2019-05-22 0 0.630 0.620 0.720 0.610 0.650 62,600 40,098 0.6405 0.809 0.796 0.925 0.783 0.835 48,743 0.8226 -7.35%
2019-05-21 0 0.680 0.630 1.000 - - 0 0 - 0.873 0.809 1.284 - - 0 - 0.00%
2019-05-20 0 0.680 0.680 0.830 0.680 0.690 196,000 134,280 0.6851 0.873 0.873 1.066 0.873 0.886 152,613 0.8799 -1.45%
2019-05-17 0 0.690 0.690 0.830 - - 0 0 - 0.886 0.886 1.066 - - 0 - 0.00%
2019-05-16 0 0.690 0.690 0.720 0.680 0.690 141,792 97,792 0.6897 0.886 0.886 0.925 0.873 0.886 110,404 0.8858 2.99%
2019-05-15 0 0.670 0.670 0.800 0.670 0.700 253,000 170,950 0.6757 0.860 0.860 1.027 0.860 0.899 196,995 0.8678 -4.29%
2019-05-14 0 0.700 0.700 0.840 0.670 0.710 225,000 152,630 0.6784 0.899 0.899 1.079 0.860 0.912 175,193 0.8712 -1.41%
2019-05-10 0 0.710 0.700 0.730 0.710 0.740 30,000 21,900 0.7300 0.912 0.899 0.938 0.912 0.950 23,359 0.9375 -1.39%
2019-05-09 0 0.720 0.720 0.750 0.710 0.750 260,000 186,910 0.7189 0.925 0.925 0.963 0.912 0.963 202,445 0.9233 0.00%
2019-05-08 0 0.720 0.720 0.770 0.670 0.790 861,000 624,650 0.7255 0.925 0.925 0.989 0.860 1.015 670,405 0.9317 -8.86%
2019-05-07 0 0.790 0.790 0.830 0.790 0.810 431,000 346,790 0.8046 1.015 1.015 1.066 1.015 1.040 335,592 1.0334 -2.47%
2019-05-06 0 0.810 0.810 0.840 0.810 0.850 1,095,000 916,870 0.8373 1.040 1.040 1.079 1.040 1.092 852,606 1.0754 -6.90%
2019-05-03 0 0.870 0.870 0.890 0.870 0.890 68,000 59,660 0.8774 1.117 1.117 1.143 1.117 1.143 52,947 1.1268 -2.25%
2019-05-02 0 0.890 0.840 0.890 0.890 0.910 84,000 75,540 0.8993 1.143 1.079 1.143 1.143 1.169 65,405 1.1550 -2.20%
2019-04-30 0 0.910 0.910 0.930 0.910 0.930 114,000 104,540 0.9170 1.169 1.169 1.194 1.169 1.194 88,764 1.1777 -1.09%
2019-04-29 0 0.920 0.920 0.950 0.920 0.930 60,000 55,700 0.9283 1.182 1.182 1.220 1.182 1.194 46,718 1.1923 0.00%
2019-04-26 0 0.920 0.920 0.930 0.920 0.960 253,000 235,360 0.9303 1.182 1.182 1.194 1.182 1.233 196,995 1.1948 0.00%
2019-04-25 0 0.920 0.920 0.970 0.900 0.970 685,000 645,480 0.9423 1.182 1.182 1.246 1.156 1.246 533,365 1.2102 -5.15%
2019-04-24 0 0.970 0.970 0.990 0.970 1.010 386,000 379,630 0.9835 1.246 1.246 1.271 1.246 1.297 300,553 1.2631 0.00%
2019-04-23 0 0.970 0.970 1.020 0.970 1.050 1,509,000 1,554,540 1.0302 1.246 1.246 1.310 1.246 1.349 1,174,961 1.3231 -2.02%
2019-04-18 0 0.990 0.990 1.000 0.960 1.090 1,616,000 1,650,830 1.0216 1.271 1.271 1.284 1.233 1.400 1,258,275 1.3120 7.61%
2019-04-17 0 0.920 0.900 0.920 0.880 0.950 2,830,000 2,567,800 0.9073 1.182 1.156 1.182 1.130 1.220 2,203,538 1.1653 -1.08%
2019-04-16 0 0.930 0.920 0.970 0.920 0.940 178,000 165,610 0.9304 1.194 1.182 1.246 1.182 1.207 138,597 1.1949 -3.12%
2019-04-15 0 0.960 0.950 1.000 0.900 1.000 2,063,514 1,985,822 0.9623 1.233 1.220 1.284 1.156 1.284 1,606,725 1.2359 -3.03%
2019-04-12 0 0.990 0.990 1.000 0.940 1.000 1,436,000 1,387,380 0.9661 1.271 1.271 1.284 1.207 1.284 1,118,121 1.2408 -3.88%
2019-04-11 0 1.030 1.000 1.030 - - 0 0 - 1.323 1.284 1.323 - - 0 - 0.00%
2019-04-10 0 1.030 1.030 1.040 1.030 1.040 144,000 148,970 1.0345 1.323 1.323 1.336 1.323 1.336 112,124 1.3286 0.00%
2019-04-09 0 1.030 1.030 1.040 1.000 1.030 643,000 653,940 1.0170 1.323 1.323 1.336 1.284 1.323 500,663 1.3061 0.98%
2019-04-08 0 1.020 1.020 1.040 1.010 1.080 315,000 330,240 1.0484 1.310 1.310 1.336 1.297 1.387 245,270 1.3464 -5.56%
2019-04-04 0 1.080 1.050 1.120 1.030 1.080 111,000 117,450 1.0581 1.387 1.349 1.438 1.323 1.387 86,429 1.3589 3.85%
2019-04-03 0 1.040 1.040 1.080 1.020 1.090 642,000 676,090 1.0531 1.336 1.336 1.387 1.310 1.400 499,884 1.3525 -2.80%
2019-04-02 0 1.070 1.050 1.080 1.040 1.070 399,000 422,960 1.0601 1.374 1.349 1.387 1.336 1.374 310,676 1.3614 -4.46%
2019-04-01 0 1.120 1.070 1.120 1.070 1.120 147,000 161,160 1.0963 1.438 1.374 1.438 1.374 1.438 114,459 1.4080 3.70%
2019-03-29 0 1.080 1.080 1.130 1.080 1.150 532,000 601,990 1.1316 1.387 1.387 1.451 1.387 1.477 414,234 1.4533 -10.00%
2019-03-28 0 1.200 1.090 1.200 1.190 1.200 27,000 32,140 1.1904 1.541 1.400 1.541 1.528 1.541 21,023 1.5288 4.35%
2019-03-27 0 1.150 1.070 1.150 1.140 1.160 350,000 405,880 1.1597 1.477 1.374 1.477 1.464 1.490 272,522 1.4893 2.68%
2019-03-26 0 1.120 1.120 1.190 1.050 1.120 116,000 125,210 1.0794 1.438 1.438 1.528 1.349 1.438 90,322 1.3863 2.75%
2019-03-25 0 1.090 1.090 1.150 1.090 1.140 802,000 906,230 1.1300 1.400 1.400 1.477 1.400 1.464 624,466 1.4512 -5.22%
2019-03-22 0 1.150 1.150 1.190 1.150 1.150 1,000 1,150 1.1500 1.477 1.477 1.528 1.477 1.477 779 1.4769 0.88%
2019-03-21 0 1.140 1.100 1.160 1.100 1.210 752,000 865,970 1.1516 1.464 1.413 1.490 1.413 1.554 585,534 1.4789 -0.87%
2019-03-20 0 1.150 1.130 1.150 1.130 1.160 111,000 125,910 1.1343 1.477 1.451 1.477 1.451 1.490 86,429 1.4568 -3.36%
2019-03-19 0 1.190 1.180 1.190 1.150 1.200 108,000 127,580 1.1813 1.528 1.515 1.528 1.477 1.541 84,093 1.5171 0.00%
2019-03-18 0 1.190 1.110 1.190 1.070 1.210 534,000 615,110 1.1519 1.528 1.426 1.528 1.374 1.554 415,791 1.4794 -0.83%
2019-03-15 0 1.200 1.190 1.210 1.150 1.220 1,006,000 1,184,110 1.1770 1.541 1.528 1.554 1.477 1.567 783,307 1.5117 3.45%
2019-03-14 0 1.160 1.130 1.180 1.160 1.160 4,000 4,640 1.1600 1.490 1.451 1.515 1.490 1.490 3,115 1.4898 -2.52%
2019-03-13 0 1.190 1.150 1.190 1.110 1.190 25,306 28,900 1.1420 1.528 1.477 1.528 1.426 1.528 19,704 1.4667 7.21%
2019-03-12 0 1.110 1.110 1.220 1.110 1.220 163,000 186,100 1.1417 1.426 1.426 1.567 1.426 1.567 126,918 1.4663 0.00%
2019-03-11 0 1.110 1.110 1.240 1.060 1.160 87,000 99,480 1.1434 1.426 1.426 1.593 1.361 1.490 67,741 1.4685 -5.13%
2019-03-08 0 1.170 1.150 1.230 - - 6 7 1.1667 1.503 1.477 1.580 - - 5 1.4983 0.00%
2019-03-07 0 1.170 1.170 1.240 1.170 1.200 80,600 96,206 1.1936 1.503 1.503 1.593 1.503 1.541 62,758 1.5330 -1.68%
2019-03-06 0 1.190 1.190 1.250 1.180 1.250 43,000 51,030 1.1867 1.528 1.528 1.605 1.515 1.605 33,481 1.5241 -3.25%
2019-03-05 0 1.230 1.170 1.240 - - 0 0 - 1.580 1.503 1.593 - - 0 - 0.00%
2019-03-04 0 1.230 1.170 1.250 - - 0 0 - 1.580 1.503 1.605 - - 0 - 0.00%
2019-03-01 0 1.230 1.190 1.240 1.230 1.230 16,000 19,680 1.2300 1.580 1.528 1.593 1.580 1.580 12,458 1.5797 0.00%
2019-02-28 0 1.230 1.200 1.240 1.200 1.240 103,000 123,670 1.2007 1.580 1.541 1.593 1.541 1.593 80,199 1.5420 -0.81%
2019-02-27 0 1.240 1.190 1.240 1.230 1.240 65,000 80,310 1.2355 1.593 1.528 1.593 1.580 1.593 50,611 1.5868 0.81%
2019-02-26 0 1.230 1.180 1.230 1.180 1.230 12,000 14,260 1.1883 1.580 1.515 1.580 1.515 1.580 9,344 1.5262 3.36%
2019-02-25 0 1.190 1.180 1.190 1.190 1.190 59,000 70,090 1.1880 1.528 1.515 1.528 1.528 1.528 45,939 1.5257 0.00%
2019-02-22 0 1.190 1.190 1.200 1.190 1.200 34,000 40,480 1.1906 1.528 1.528 1.541 1.528 1.541 26,474 1.5291 0.00%
2019-02-21 0 1.190 1.190 1.200 1.190 1.210 136,000 163,200 1.2000 1.528 1.528 1.541 1.528 1.554 105,894 1.5412 -3.25%
2019-02-20 0 1.230 1.200 1.230 1.200 1.240 151,000 182,080 1.2058 1.580 1.541 1.580 1.541 1.593 117,574 1.5486 1.65%
2019-02-19 0 1.210 1.200 1.230 1.210 1.240 108,000 131,750 1.2199 1.554 1.541 1.580 1.554 1.593 84,093 1.5667 0.00%
2019-02-18 0 1.210 1.210 1.220 1.200 1.290 258,000 316,130 1.2253 1.554 1.554 1.567 1.541 1.657 200,888 1.5737 0.83%
2019-02-15 0 1.200 1.190 1.210 1.190 1.240 1,006,000 1,213,560 1.2063 1.541 1.528 1.554 1.528 1.593 783,307 1.5493 -0.83%
2019-02-14 0 1.210 1.190 1.200 1.190 1.520 1,724,000 2,219,360 1.2873 1.554 1.528 1.541 1.528 1.952 1,342,368 1.6533 -19.87%
2019-02-13 0 1.510 1.470 1.510 1.450 1.600 636,000 968,590 1.5229 1.939 1.888 1.939 1.862 2.055 495,212 1.9559 4.14%
2019-02-12 0 1.450 1.340 1.450 1.330 1.450 150,000 212,650 1.4177 1.862 1.721 1.862 1.708 1.862 116,795 1.8207 9.02%
2019-02-11 0 1.330 1.240 1.330 - - 0 0 - 1.708 1.593 1.708 - - 0 - 0.00%
2019-02-08 0 1.330 1.330 1.350 1.300 1.460 219,000 294,090 1.3429 1.708 1.708 1.734 1.670 1.875 170,521 1.7247 7.26%
2019-02-04 0 1.240 1.240 1.390 - - 0 0 - 1.593 1.593 1.785 - - 0 - 1.64%
2019-02-01 0 1.220 1.220 1.400 - - 0 0 - 1.567 1.567 1.798 - - 0 - 0.00%
2019-01-31 0 1.220 1.220 1.300 1.210 1.300 67,000 81,360 1.2143 1.567 1.567 1.670 1.554 1.670 52,169 1.5596 1.67%
2019-01-30 0 1.200 1.190 1.420 1.200 1.230 40,000 48,030 1.2008 1.541 1.528 1.824 1.541 1.580 31,145 1.5421 0.84%
2019-01-29 0 1.190 1.150 1.430 - - 0 0 - 1.528 1.477 1.837 - - 0 - 0.00%
2019-01-28 0 1.190 1.160 1.200 1.140 1.200 121,000 138,570 1.1452 1.528 1.490 1.541 1.464 1.541 94,215 1.4708 4.39%
2019-01-25 0 1.140 1.060 1.150 1.140 1.150 890,000 1,016,600 1.1422 1.464 1.361 1.477 1.464 1.477 692,986 1.4670 -0.87%
2019-01-24 0 1.150 1.070 1.150 1.150 1.150 100,000 123,000 1.2300 1.477 1.374 1.477 1.477 1.477 77,864 1.5797 0.00%
2019-01-23 0 1.150 1.010 1.150 - - 0 0 - 1.477 1.297 1.477 - - 0 - 0.00%
2019-01-22 0 1.150 1.100 1.150 1.140 1.150 16,000 18,250 1.1406 1.477 1.413 1.477 1.464 1.477 12,458 1.4649 1.77%
2019-01-21 0 1.130 1.110 1.160 1.130 1.200 272,000 314,340 1.1557 1.451 1.426 1.490 1.451 1.541 211,789 1.4842 0.00%
2019-01-18 0 1.130 1.070 1.240 - - 0 0 - 1.451 1.374 1.593 - - 0 - 0.00%
2019-01-17 0 1.130 1.020 1.150 - - 0 0 - 1.451 1.310 1.477 - - 0 - 0.00%
2019-01-16 0 1.130 1.000 1.170 - - 0 0 - 1.451 1.284 1.503 - - 0 - 0.00%
2019-01-15 0 1.130 1.080 1.180 - - 0 0 - 1.451 1.387 1.515 - - 0 - 0.00%
2019-01-14 0 1.130 1.030 1.130 1.120 1.130 29,000 32,730 1.1286 1.451 1.323 1.451 1.438 1.451 22,580 1.4495 0.00%
2019-01-11 0 1.130 1.040 1.140 1.130 1.130 2,400 2,668 1.1117 1.451 1.336 1.464 1.451 1.451 1,869 1.4277 0.00%
2019-01-10 0 1.130 - 1.140 1.130 1.150 225,200 256,046 1.1370 1.451 - 1.464 1.451 1.477 175,349 1.4602 -1.74%
2019-01-09 0 1.150 1.010 1.160 1.150 1.160 11,000 12,710 1.1555 1.477 1.297 1.490 1.477 1.490 8,565 1.4839 -1.71%
2019-01-08 0 1.170 1.160 1.240 - - 0 0 - 1.503 1.490 1.593 - - 0 - 0.00%
2019-01-07 0 1.170 1.160 1.200 - - 0 0 - 1.503 1.490 1.541 - - 0 - 0.00%
2019-01-04 0 1.170 1.130 1.230 - - 0 0 - 1.503 1.451 1.580 - - 0 - 0.00%
2019-01-03 0 1.170 1.130 1.210 1.130 1.180 33,000 38,620 1.1703 1.503 1.451 1.554 1.451 1.515 25,695 1.5030 -0.85%
2019-01-02 0 1.180 1.180 1.230 1.180 1.180 267,000 315,060 1.1800 1.515 1.515 1.580 1.515 1.515 207,896 1.5155 0.00%
2018-12-31 0 1.180 1.180 1.280 1.170 1.180 40,000 47,010 1.1753 1.515 1.515 1.644 1.503 1.515 31,145 1.5094 0.00%
2018-12-28 0 1.180 1.180 1.250 - - 0 0 - 1.515 1.515 1.605 - - 0 - 0.85%
2018-12-27 0 1.170 1.170 1.220 1.170 1.180 40,000 47,090 1.1773 1.503 1.503 1.567 1.503 1.515 31,145 1.5119 0.00%
2018-12-24 0 1.170 1.000 1.170 - - 0 0 - 1.503 1.284 1.503 - - 0 - 0.00%
2018-12-21 0 1.170 1.160 1.170 - - 0 0 - 1.503 1.490 1.503 - - 0 - 0.00%
2018-12-20 0 1.170 1.160 1.170 - - 1,000 1,170 1.1700 1.503 1.490 1.503 - - 779 1.5026 -0.85%
2018-12-19 0 1.180 1.170 1.280 - - 0 0 - 1.515 1.503 1.644 - - 0 - 0.00%
2018-12-18 0 1.180 1.180 1.230 1.180 1.230 7,000 8,520 1.2171 1.515 1.515 1.580 1.515 1.580 5,450 1.5632 -1.67%
2018-12-17 0 1.200 1.180 1.280 - - 0 0 - 1.541 1.515 1.644 - - 0 - 0.00%
2018-12-14 0 1.200 1.180 1.200 - - 0 0 - 1.541 1.515 1.541 - - 0 - 0.00%
2018-12-13 0 1.200 1.170 1.250 1.200 1.220 29,000 35,200 1.2138 1.541 1.503 1.605 1.541 1.567 22,580 1.5589 0.00%
2018-12-12 0 1.200 1.150 1.260 - - 0 0 - 1.541 1.477 1.618 - - 0 - 0.00%
2018-12-11 0 1.200 1.150 1.250 - - 0 0 - 1.541 1.477 1.605 - - 0 - 0.00%
2018-12-10 0 1.200 1.150 1.250 - - 0 0 - 1.541 1.477 1.605 - - 0 - 0.00%
2018-12-07 0 1.200 1.200 1.220 1.190 1.220 292,000 353,450 1.2104 1.541 1.541 1.567 1.528 1.567 227,362 1.5546 1.69%
2018-12-06 0 1.180 1.180 1.250 1.180 1.220 104,000 125,720 1.2088 1.515 1.515 1.605 1.515 1.567 80,978 1.5525 0.00%
2018-12-05 0 1.180 1.180 1.250 - - 0 0 - 1.515 1.515 1.605 - - 0 - 3.51%
2018-12-04 0 1.140 1.120 1.280 1.140 1.200 102,000 122,290 1.1989 1.464 1.438 1.644 1.464 1.541 79,421 1.5398 -5.00%
2018-12-03 0 1.200 1.110 1.200 1.200 1.200 100,000 120,000 1.2000 1.541 1.426 1.541 1.541 1.541 77,864 1.5412 0.00%
2018-11-30 0 1.200 1.150 1.250 - - 0 0 - 1.541 1.477 1.605 - - 0 - 0.00%
2018-11-29 0 1.200 1.110 1.220 - - 0 0 - 1.541 1.426 1.567 - - 0 - 0.00%
2018-11-28 0 1.200 1.150 1.230 1.200 1.210 101,000 122,200 1.2099 1.541 1.477 1.580 1.541 1.554 78,642 1.5539 0.00%
2018-11-27 0 1.200 1.200 1.260 1.170 1.210 155,000 185,730 1.1983 1.541 1.541 1.618 1.503 1.554 120,689 1.5389 1.69%
2018-11-26 0 1.180 1.120 1.180 1.150 1.180 12,000 13,860 1.1550 1.515 1.438 1.515 1.477 1.515 9,344 1.4834 0.00%
2018-11-23 0 1.180 1.150 1.300 - - 0 0 - 1.515 1.477 1.670 - - 0 - 0.00%
2018-11-22 0 1.180 1.180 1.230 1.160 1.180 85,000 99,400 1.1694 1.515 1.515 1.580 1.490 1.515 66,184 1.5019 -0.84%
2018-11-21 0 1.190 1.190 1.250 1.100 1.200 332,000 381,580 1.1493 1.528 1.528 1.605 1.413 1.541 258,507 1.4761 1.71%
2018-11-20 0 1.170 1.150 1.180 1.160 1.240 373,000 446,660 1.1975 1.503 1.477 1.515 1.490 1.593 290,431 1.5379 1.74%
2018-11-19 0 1.150 1.150 1.200 1.000 1.180 12,256,000 12,423,940 1.0137 1.477 1.477 1.541 1.284 1.515 9,542,957 1.3019 2.68%
2018-11-16 0 1.120 1.170 1.190 1.110 1.220 471,000 548,970 1.1655 1.438 1.503 1.528 1.426 1.567 366,737 1.4969 -9.68%
2018-11-15 0 1.240 1.230 1.240 1.200 1.350 864,000 1,060,270 1.2272 1.593 1.580 1.593 1.541 1.734 672,741 1.5760 -7.46%
2018-11-14 0 1.340 1.340 1.350 - - 0 0 - 1.721 1.721 1.734 - - 0 - 3.08%
2018-11-13 0 1.300 1.300 1.350 1.300 1.300 18,000 23,400 1.3000 1.670 1.670 1.734 1.670 1.670 14,015 1.6696 -2.99%
2018-11-12 0 1.340 1.300 1.340 - - 0 0 - 1.721 1.670 1.721 - - 0 - -0.74%
2018-11-09 0 1.350 1.300 1.350 1.250 1.400 23,600 31,620 1.3398 1.734 1.670 1.734 1.605 1.798 18,376 1.7207 -3.57%
2018-11-08 0 1.400 - 1.420 - - 0 0 - 1.798 - 1.824 - - 0 - 0.00%
2018-11-07 0 1.400 1.400 1.420 - - 0 0 - 1.798 1.798 1.824 - - 0 - 0.00%
2018-11-06 0 1.400 1.400 1.420 1.350 1.410 58,000 79,970 1.3788 1.798 1.798 1.824 1.734 1.811 45,161 1.7708 2.19%
2018-11-05 0 1.370 1.370 1.420 1.350 1.400 182,000 252,280 1.3862 1.759 1.759 1.824 1.734 1.798 141,712 1.7802 -6.80%
2018-11-02 0 1.470 1.350 1.470 1.330 1.470 362,000 517,010 1.4282 1.888 1.734 1.888 1.708 1.888 281,866 1.8342 13.08%
2018-11-01 0 1.300 1.300 1.320 1.210 1.320 217,000 283,980 1.3087 1.670 1.670 1.695 1.554 1.695 168,964 1.6807 1.56%
2018-10-31 0 1.280 1.280 1.350 1.190 1.340 296,000 385,170 1.3013 1.644 1.644 1.734 1.528 1.721 230,476 1.6712 0.79%
2018-10-30 0 1.270 1.270 1.340 1.260 1.330 24,000 31,430 1.3096 1.631 1.631 1.721 1.618 1.708 18,687 1.6819 -5.22%
2018-10-29 0 1.340 1.300 1.400 - - 0 0 - 1.721 1.670 1.798 - - 0 - 0.00%
2018-10-26 0 1.340 1.340 1.400 - - 0 0 - 1.721 1.721 1.798 - - 0 - 3.08%
2018-10-25 0 1.300 1.300 1.450 1.290 1.370 108,000 144,000 1.3333 1.670 1.670 1.862 1.657 1.759 84,093 1.7124 -5.80%
2018-10-24 0 1.380 1.380 1.500 1.380 1.450 51,000 73,880 1.4486 1.772 1.772 1.926 1.772 1.862 39,710 1.8605 -1.43%
2018-10-23 0 1.400 1.060 1.490 - - 0 0 - 1.798 1.361 1.914 - - 0 - 0.00%
2018-10-22 0 1.400 1.400 1.530 1.310 1.340 40,000 52,700 1.3175 1.798 1.798 1.965 1.682 1.721 31,145 1.6921 4.48%
2018-10-19 0 1.340 1.340 1.400 1.340 1.360 68,000 92,220 1.3562 1.721 1.721 1.798 1.721 1.747 52,947 1.7417 0.00%
2018-10-18 0 1.340 1.330 1.350 1.330 1.340 34,000 45,620 1.3418 1.721 1.708 1.734 1.708 1.721 26,474 1.7232 -0.74%
2018-10-16 0 1.350 1.330 1.400 - - 0 0 - 1.734 1.708 1.798 - - 0 - 0.00%
2018-10-15 0 1.350 1.320 1.390 1.270 1.350 97,000 129,440 1.3344 1.734 1.695 1.785 1.631 1.734 75,528 1.7138 -3.57%
2018-10-12 0 1.400 1.300 1.400 - - 0 0 - 1.798 1.670 1.798 - - 0 - 0.00%
2018-10-11 0 1.400 1.300 1.400 1.300 1.400 19,000 24,900 1.3105 1.798 1.670 1.798 1.670 1.798 14,794 1.6831 0.00%
2018-10-10 0 1.400 1.310 1.400 1.280 1.400 100,600 132,044 1.3126 1.798 1.682 1.798 1.644 1.798 78,331 1.6857 0.00%
2018-10-09 0 1.400 1.290 1.400 1.260 1.400 243,360 320,070 1.3152 1.798 1.657 1.798 1.618 1.798 189,489 1.6891 2.19%
2018-10-08 0 1.370 1.370 1.410 1.360 1.570 259,000 386,330 1.4916 1.759 1.759 1.811 1.747 2.016 201,667 1.9157 -5.52%
2018-10-05 0 1.450 1.450 1.540 1.450 1.460 61,000 88,950 1.4582 1.862 1.862 1.978 1.862 1.875 47,497 1.8728 -2.03%
2018-10-04 0 1.480 1.470 1.680 - - 0 0 - 1.901 1.888 2.158 - - 0 - 0.00%
2018-10-03 0 1.480 1.480 1.540 1.450 1.480 20,000 29,230 1.4615 1.901 1.901 1.978 1.862 1.901 15,573 1.8770 2.07%
2018-10-02 0 1.450 - 1.480 1.450 1.460 31,000 44,960 1.4503 1.862 - 1.901 1.862 1.875 24,138 1.8626 -0.68%
2018-09-28 0 1.460 1.450 1.500 - - 0 0 - 1.875 1.862 1.926 - - 0 - 0.00%
2018-09-27 0 1.460 1.460 1.520 1.420 1.470 23,000 33,570 1.4596 1.875 1.875 1.952 1.824 1.888 17,909 1.8745 -2.01%
2018-09-26 0 1.490 1.480 1.550 1.460 1.490 41,000 60,350 1.4720 1.914 1.901 1.991 1.875 1.914 31,924 1.8904 0.00%
2018-09-24 0 1.490 1.450 1.540 1.450 1.540 159,000 237,680 1.4948 1.914 1.862 1.978 1.862 1.978 123,803 1.9198 -3.25%
2018-09-21 0 1.540 1.530 1.550 1.540 1.550 20,000 30,900 1.5450 1.978 1.965 1.991 1.978 1.991 15,573 1.9842 2.67%
2018-09-20 0 1.500 1.500 1.630 - - 0 0 - 1.926 1.926 2.093 - - 0 - 1.35%
2018-09-19 0 1.480 1.480 1.530 1.470 1.530 50,010 75,214 1.5040 1.901 1.901 1.965 1.888 1.965 38,940 1.9316 -5.73%
2018-09-18 0 1.570 1.570 1.620 1.550 1.650 70,000 113,440 1.6206 2.016 2.016 2.081 1.991 2.119 54,504 2.0813 -11.80%
2018-09-17 0 1.780 1.230 1.780 1.790 1.800 5,000 8,960 1.7920 2.286 1.580 2.286 2.299 2.312 3,893 2.3015 8.54%
2018-09-14 0 1.640 1.620 1.640 - - 0 0 - 2.106 2.081 2.106 - - 0 - -1.20%
2018-09-13 0 1.660 1.640 1.660 1.480 1.660 191,000 293,890 1.5387 2.132 2.106 2.132 1.901 2.132 148,719 1.9761 3.75%
2018-09-12 0 1.600 1.600 1.890 1.410 1.450 96,000 136,740 1.4244 2.055 2.055 2.427 1.811 1.862 74,749 1.8293 12.68%
2018-09-11 0 1.420 1.420 1.530 1.400 1.440 144,000 203,630 1.4141 1.824 1.824 1.965 1.798 1.849 112,124 1.8161 -2.74%
2018-09-10 0 1.460 1.380 1.460 1.380 1.540 62,000 92,500 1.4919 1.875 1.772 1.875 1.772 1.978 48,275 1.9161 -5.19%
2018-09-07 0 1.540 1.500 1.560 1.500 1.540 21,000 31,540 1.5019 1.978 1.926 2.004 1.926 1.978 16,351 1.9289 2.67%
2018-09-06 0 1.500 1.540 1.550 1.500 1.500 28,000 42,000 1.5000 1.926 1.978 1.991 1.926 1.926 21,802 1.9264 0.00%
2018-09-05 0 1.500 1.500 1.580 1.490 1.600 286,000 436,310 1.5256 1.926 1.926 2.029 1.914 2.055 222,690 1.9593 -5.66%
2018-09-04 0 1.590 1.590 1.650 1.590 1.620 2,923,000 4,705,710 1.6099 2.042 2.042 2.119 2.042 2.081 2,275,952 2.0676 -1.24%
2018-09-03 0 1.610 1.600 1.680 - - 0 0 - 2.068 2.055 2.158 - - 0 - 0.00%
2018-08-31 0 1.610 1.590 1.630 1.590 1.670 432,000 694,560 1.6078 2.068 2.042 2.093 2.042 2.145 336,371 2.0649 -0.62%
2018-08-30 0 1.620 1.620 1.670 1.600 1.680 74,000 122,020 1.6489 2.081 2.081 2.145 2.055 2.158 57,619 2.1177 -1.82%
2018-08-29 0 1.650 1.620 1.650 1.620 1.690 193,000 319,460 1.6552 2.119 2.081 2.119 2.081 2.170 150,277 2.1258 -2.37%
2018-08-28 0 1.690 1.690 1.720 1.640 1.750 270,000 460,500 1.7056 2.170 2.170 2.209 2.106 2.248 210,232 2.1904 -3.43%
2018-08-27 0 1.750 1.630 1.750 1.620 1.850 200,000 346,080 1.7304 2.248 2.093 2.248 2.081 2.376 155,727 2.2223 2.94%
2018-08-24 0 1.700 1.620 1.790 1.700 1.790 27,000 46,530 1.7233 2.183 2.081 2.299 2.183 2.299 21,023 2.2133 -2.86%
2018-08-23 0 1.750 1.750 1.790 1.680 1.800 215,000 370,550 1.7235 2.248 2.248 2.299 2.158 2.312 167,407 2.2135 2.94%
2018-08-22 0 1.700 1.700 1.780 1.690 1.700 35,000 59,350 1.6957 2.183 2.183 2.286 2.170 2.183 27,252 2.1778 -5.03%
2018-08-21 0 1.790 1.780 1.800 1.770 1.800 52,000 92,990 1.7883 2.299 2.286 2.312 2.273 2.312 40,489 2.2967 0.56%
2018-08-20 0 1.780 1.710 1.850 1.780 1.780 9,000 16,020 1.7800 2.286 2.196 2.376 2.286 2.286 7,008 2.2861 -2.20%
2018-08-17 0 1.820 1.820 1.840 1.700 1.820 33,000 57,300 1.7364 2.337 2.337 2.363 2.183 2.337 25,695 2.2300 3.41%
2018-08-16 0 1.760 1.700 1.760 1.730 1.790 233,000 407,130 1.7473 2.260 2.183 2.260 2.222 2.299 181,422 2.2441 -2.22%
2018-08-15 0 1.800 1.800 1.840 1.700 1.800 33,000 56,980 1.7267 2.312 2.312 2.363 2.183 2.312 25,695 2.2176 -1.64%
2018-08-14 0 1.830 1.730 1.870 - - 0 0 - 2.350 2.222 2.402 - - 0 - 0.00%
2018-08-13 0 1.830 1.750 1.870 - - 0 0 - 2.350 2.248 2.402 - - 0 - 0.00%
2018-08-10 0 1.830 1.810 1.860 1.770 1.830 108,000 196,180 1.8165 2.350 2.325 2.389 2.273 2.350 84,093 2.3329 1.67%
2018-08-09 0 1.800 1.780 1.860 1.770 1.850 123,000 220,760 1.7948 2.312 2.286 2.389 2.273 2.376 95,772 2.3051 -3.74%
2018-08-08 0 1.870 1.790 1.870 - - 0 0 - 2.402 2.299 2.402 - - 0 - 0.00%
2018-08-07 0 1.870 1.790 1.880 - - 0 0 - 2.402 2.299 2.414 - - 0 - 0.00%
2018-08-06 0 1.870 1.780 1.870 - - 0 0 - 2.402 2.286 2.402 - - 0 - 0.00%
2018-08-03 0 1.870 1.780 1.870 1.870 1.890 8,000 15,100 1.8875 2.402 2.286 2.402 2.402 2.427 6,229 2.4241 0.00%
2018-08-02 0 1.870 1.830 1.880 1.810 1.900 142,000 265,090 1.8668 2.402 2.350 2.414 2.325 2.440 110,566 2.3976 -1.58%
2018-08-01 0 1.900 1.880 1.890 1.890 1.960 44,000 84,160 1.9127 2.440 2.414 2.427 2.427 2.517 34,260 2.4565 -2.56%
2018-07-31 0 1.950 1.880 2.000 1.870 2.090 64,000 125,270 1.9573 2.504 2.414 2.569 2.402 2.684 49,833 2.5138 -1.02%
2018-07-30 0 1.970 1.880 1.980 1.940 2.090 10,000 19,700 1.9700 2.530 2.414 2.543 2.492 2.684 7,786 2.5301 3.68%
2018-07-27 0 1.900 1.830 1.940 1.830 1.900 117,000 217,250 1.8568 2.440 2.350 2.492 2.350 2.440 91,100 2.3847 0.00%
2018-07-26 0 1.900 1.900 1.950 1.900 1.950 21,000 40,440 1.9257 2.440 2.440 2.504 2.440 2.504 16,351 2.4732 2.70%
2018-07-25 0 1.850 1.820 1.950 1.820 1.950 219,000 416,250 1.9007 2.376 2.337 2.504 2.337 2.504 170,521 2.4410 -2.63%
2018-07-24 0 1.900 1.880 1.900 1.790 1.900 397,000 747,390 1.8826 2.440 2.414 2.440 2.299 2.440 309,118 2.4178 1.06%
2018-07-23 0 1.880 1.700 1.890 - - 0 0 - 2.414 2.183 2.427 - - 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 2.414 2.402 2.414 2.363 2.440 2,164,776 2.3786 2.17%
2018-07-19 0 1.840 1.840 1.850 1.760 1.850 45,000 82,900 1.8422 2.363 2.363 2.376 2.260 2.376 35,039 2.3660 0.55%
2018-07-18 0 1.830 1.830 1.880 1.830 1.830 22,000 40,260 1.8300 2.350 2.350 2.414 2.350 2.350 17,130 2.3503 -2.14%
2018-07-17 0 1.870 1.800 1.870 1.800 1.870 227,000 412,920 1.8190 2.402 2.312 2.402 2.312 2.402 176,750 2.3362 3.89%
2018-07-16 0 1.800 1.800 1.840 1.750 1.890 49,800 90,540 1.8181 2.312 2.312 2.363 2.248 2.427 38,776 2.3349 0.00%
2018-07-13 0 1.800 1.780 1.800 1.750 1.800 187,000 333,300 1.7824 2.312 2.286 2.312 2.248 2.312 145,605 2.2891 0.56%
2018-07-12 0 1.790 1.780 1.850 1.750 1.800 11,000 19,350 1.7591 2.299 2.286 2.376 2.248 2.312 8,565 2.2592 -0.56%
2018-07-11 0 1.800 1.800 1.890 1.800 1.910 378,282 688,779 1.8208 2.312 2.312 2.427 2.312 2.453 294,544 2.3385 -2.17%
2018-07-10 0 1.840 1.800 1.850 1.800 1.850 161,000 294,720 1.8306 2.363 2.312 2.376 2.312 2.376 125,360 2.3510 -0.54%
2018-07-09 0 1.850 1.810 1.900 1.780 1.850 38,000 69,300 1.8237 2.376 2.325 2.440 2.286 2.376 29,588 2.3422 -1.07%
2018-07-06 0 1.870 1.870 1.900 1.790 1.910 131,312 244,925 1.8652 2.402 2.402 2.440 2.299 2.453 102,244 2.3955 -4.10%
2018-07-05 0 1.950 1.900 1.950 1.880 1.980 2,630,000 5,194,810 1.9752 2.504 2.440 2.504 2.414 2.543 2,047,811 2.5368 -1.02%
2018-07-04 0 1.970 1.830 1.990 1.970 1.970 5,000 9,850 1.9700 2.530 2.350 2.556 2.530 2.530 3,893 2.5301 0.51%
2018-07-03 0 1.960 1.880 1.990 1.960 1.960 30,000 58,800 1.9600 2.517 2.414 2.556 2.517 2.517 23,359 2.5172 -1.51%
2018-06-29 0 1.990 2.000 2.010 1.800 2.000 104,000 201,510 1.9376 2.556 2.569 2.581 2.312 2.569 80,978 2.4885 -0.50%
2018-06-28 0 2.000 1.970 2.000 2.040 2.070 350,000 721,000 2.0600 2.569 2.530 2.569 2.620 2.658 272,522 2.6457 -2.44%
2018-06-27 0 2.050 1.930 2.050 1.860 2.100 3,333,000 6,749,610 2.0251 2.633 2.479 2.633 2.389 2.697 2,595,192 2.6008 2.50%
2018-06-26 0 2.000 1.880 2.030 1.930 2.020 151,000 301,290 1.9953 2.569 2.414 2.607 2.479 2.594 117,574 2.5626 -0.99%
2018-06-25 0 2.020 1.900 2.030 - - 1,000 2,000 2.0000 2.594 2.440 2.607 - - 779 2.5686 -0.49%
2018-06-22 0 2.030 1.900 2.030 - - 0 0 - 2.607 2.440 2.607 - - 0 - 0.00%
2018-06-21 0 2.030 1.930 2.060 1.910 2.070 817,000 1,678,010 2.0539 2.607 2.479 2.646 2.453 2.658 636,145 2.6378 0.50%
2018-06-20 0 2.020 2.050 2.080 1.910 2.080 801,000 1,622,430 2.0255 2.594 2.633 2.671 2.453 2.671 623,687 2.6014 6.32%
2018-06-19 0 1.900 1.900 2.000 1.900 1.990 524,000 1,038,450 1.9818 2.440 2.440 2.569 2.440 2.556 408,005 2.5452 -5.94%
2018-06-15 0 2.020 2.030 2.040 1.980 2.050 644,890 1,291,998 2.0034 2.594 2.607 2.620 2.543 2.633 502,134 2.5730 1.00%
2018-06-14 0 2.000 2.000 2.010 1.980 2.030 179,000 358,600 2.0034 2.569 2.569 2.581 2.543 2.607 139,376 2.5729 -0.99%
2018-06-13 0 2.020 2.020 2.060 2.020 2.060 24,000 48,850 2.0354 2.594 2.594 2.646 2.594 2.646 18,687 2.6141 0.00%
2018-06-12 0 2.020 2.010 2.070 2.000 2.090 69,000 140,520 2.0365 2.594 2.581 2.658 2.569 2.684 53,726 2.6155 -5.16%
2018-06-11 0 2.130 2.010 2.200 - - 0 0 - 2.736 2.581 2.825 - - 0 - 0.00%
2018-06-08 0 2.180 2.180 2.250 2.170 2.250 90,000 197,620 2.1958 2.736 2.736 2.823 2.723 2.823 71,722 2.7554 0.46%
2018-06-07 0 2.170 2.170 2.210 2.160 2.180 89,000 193,680 2.1762 2.723 2.723 2.773 2.710 2.736 70,925 2.7308 -0.46%
2018-06-06 0 2.180 2.170 2.190 2.090 2.180 297,000 642,340 2.1628 2.736 2.723 2.748 2.623 2.736 236,683 2.7139 1.40%
2018-06-05 0 2.150 2.140 2.150 2.140 2.180 96,000 207,340 2.1598 2.698 2.685 2.698 2.685 2.736 76,504 2.7102 0.00%
2018-06-04 0 2.150 2.150 2.170 2.140 2.170 51,000 109,650 2.1500 2.698 2.698 2.723 2.685 2.723 40,643 2.6979 0.47%
2018-06-01 0 2.140 2.110 2.140 2.090 2.140 38,166 80,764 2.1161 2.685 2.648 2.685 2.623 2.685 30,415 2.6554 0.00%
2018-05-31 0 2.140 2.090 2.150 2.090 2.190 3,466,000 7,326,440 2.1138 2.685 2.623 2.698 2.623 2.748 2,762,102 2.6525 2.39%
2018-05-30 0 2.090 2.090 2.110 2.030 2.120 174,000 364,370 2.0941 2.623 2.623 2.648 2.547 2.660 138,663 2.6277 -1.88%
2018-05-29 0 2.130 2.050 2.130 2.030 2.150 480,000 1,001,110 2.0856 2.673 2.572 2.673 2.547 2.698 382,518 2.6172 3.40%
2018-05-28 0 2.060 2.040 2.080 2.000 2.090 212,000 434,270 2.0484 2.585 2.560 2.610 2.510 2.623 168,946 2.5705 -1.44%
2018-05-25 0 2.090 2.070 2.090 2.070 2.170 222,000 465,340 2.0961 2.623 2.598 2.623 2.598 2.723 176,915 2.6303 -1.88%
2018-05-24 0 2.130 2.110 2.180 2.100 2.160 253,000 539,390 2.1320 2.673 2.648 2.736 2.635 2.710 201,619 2.6753 -1.84%
2018-05-23 0 2.170 2.160 2.180 2.160 2.190 103,000 224,260 2.1773 2.723 2.710 2.736 2.710 2.748 82,082 2.7321 -0.91%
2018-05-21 0 2.190 2.190 2.200 2.190 2.210 447,000 987,070 2.2082 2.748 2.748 2.761 2.748 2.773 356,220 2.7710 0.00%
2018-05-18 0 2.190 2.180 2.190 2.170 2.210 196,000 430,800 2.1980 2.748 2.736 2.748 2.723 2.773 156,195 2.7581 -0.45%
2018-05-17 0 2.200 2.180 2.210 2.190 2.230 160,400 352,690 2.1988 2.761 2.736 2.773 2.748 2.798 127,825 2.7592 0.00%
2018-05-16 0 2.200 2.180 2.200 2.160 2.220 135,000 295,550 2.1893 2.761 2.736 2.761 2.710 2.786 107,583 2.7472 1.85%
2018-05-15 0 2.160 2.160 2.190 2.120 2.200 1,110,000 2,387,890 2.1513 2.710 2.710 2.748 2.660 2.761 884,574 2.6995 -0.92%
2018-05-14 0 2.180 2.180 2.200 2.170 2.290 342,000 745,480 2.1798 2.736 2.736 2.761 2.723 2.874 272,544 2.7353 0.46%
2018-05-11 0 2.170 2.140 2.170 2.140 2.320 2,906,000 6,315,880 2.1734 2.723 2.685 2.723 2.685 2.911 2,315,830 2.7273 -2.69%
2018-05-10 0 2.230 2.230 2.250 2.200 2.370 1,349,000 3,094,640 2.2940 2.798 2.798 2.823 2.761 2.974 1,075,036 2.8786 -4.70%
2018-05-09 0 2.340 2.330 2.340 2.340 2.410 1,270,000 2,990,020 2.3543 2.936 2.924 2.936 2.936 3.024 1,012,080 2.9543 -1.68%
2018-05-08 0 2.380 2.360 2.380 2.370 2.430 1,141,000 2,721,140 2.3849 2.987 2.961 2.987 2.974 3.049 909,278 2.9926 -1.65%
2018-05-07 0 2.420 2.400 2.420 2.400 2.450 3,133,000 7,561,700 2.4136 3.037 3.012 3.037 3.012 3.074 2,496,729 3.0286 0.00%
2018-05-04 0 2.420 2.400 2.420 2.390 2.460 3,938,000 9,545,470 2.4239 3.037 3.012 3.037 2.999 3.087 3,138,245 3.0417 0.00%
2018-05-03 0 2.420 2.410 2.440 2.420 2.510 2,565,000 6,256,680 2.4393 3.037 3.024 3.062 3.037 3.150 2,044,083 3.0609 -2.42%
2018-05-02 0 2.480 2.480 2.500 2.480 2.540 3,583,000 8,988,690 2.5087 3.112 3.112 3.137 3.112 3.187 2,855,340 3.1480 -1.59%
2018-04-30 0 2.520 2.510 2.530 2.510 2.580 1,662,000 4,220,030 2.5391 3.162 3.150 3.175 3.150 3.237 1,324,470 3.1862 -1.56%
2018-04-27 0 2.560 2.530 2.570 2.530 2.610 1,236,000 3,185,330 2.5771 3.212 3.175 3.225 3.175 3.275 984,985 3.2339 0.79%
2018-04-26 0 2.540 2.530 2.590 2.530 2.610 1,520,000 3,929,850 2.5854 3.187 3.175 3.250 3.175 3.275 1,211,308 3.2443 -2.31%
2018-04-25 0 2.600 2.580 2.600 2.570 2.650 1,014,000 2,640,350 2.6039 3.263 3.237 3.263 3.225 3.325 808,070 3.2675 -2.26%
2018-04-24 0 2.660 2.660 2.690 2.520 2.650 1,030,000 2,635,100 2.5583 3.338 3.338 3.376 3.162 3.325 820,821 3.2103 4.72%
2018-04-23 0 2.540 2.530 2.540 2.520 2.620 1,520,030 3,912,227 2.5738 3.187 3.175 3.187 3.162 3.288 1,211,332 3.2297 -1.55%
2018-04-20 0 2.580 2.580 2.600 2.580 2.630 943,000 2,462,020 2.6108 3.237 3.237 3.263 3.237 3.300 751,489 3.2762 -1.15%
2018-04-19 0 2.610 2.580 2.610 2.580 2.640 2,047,000 5,357,280 2.6171 3.275 3.237 3.275 3.237 3.313 1,631,282 3.2841 0.38%
2018-04-18 0 2.600 2.590 2.600 2.590 2.640 877,200 2,288,972 2.6094 3.263 3.250 3.263 3.250 3.313 699,052 3.2744 0.00%
2018-04-17 0 2.600 2.580 2.610 2.560 2.610 874,000 2,263,510 2.5898 3.263 3.237 3.275 3.212 3.275 696,502 3.2498 0.39%
2018-04-16 0 2.590 2.590 2.620 2.580 2.690 1,050,000 2,763,190 2.6316 3.250 3.250 3.288 3.237 3.376 836,759 3.3023 -1.89%
2018-04-13 0 2.640 2.620 2.650 2.620 2.710 907,000 2,400,680 2.6468 3.313 3.288 3.325 3.288 3.401 722,800 3.3214 0.00%
2018-04-12 0 2.640 2.640 2.650 2.620 2.690 671,000 1,777,590 2.6492 3.313 3.313 3.325 3.288 3.376 534,729 3.3243 -0.75%
2018-04-11 0 2.660 2.640 2.670 2.640 2.710 988,000 2,641,970 2.6741 3.338 3.313 3.350 3.313 3.401 787,350 3.3555 0.38%
2018-04-10 0 2.650 2.650 2.660 2.650 2.710 869,600 2,331,920 2.6816 3.325 3.325 3.338 3.325 3.401 692,996 3.3650 0.00%
2018-04-09 0 2.650 2.650 2.680 2.610 2.680 1,018,000 2,692,410 2.6448 3.325 3.325 3.363 3.275 3.363 811,258 3.3188 0.76%
2018-04-06 0 2.630 2.610 2.640 2.600 2.690 923,000 2,424,330 2.6266 3.300 3.275 3.313 3.263 3.376 735,551 3.2959 0.77%
2018-04-04 0 2.610 2.610 2.630 2.600 2.670 1,087,120 2,849,769 2.6214 3.275 3.275 3.300 3.263 3.350 866,340 3.2894 -0.76%
2018-04-03 0 2.630 2.600 2.630 2.590 2.670 939,000 2,454,280 2.6137 3.300 3.263 3.300 3.250 3.350 748,302 3.2798 1.15%
2018-03-29 0 2.600 2.600 2.610 2.600 2.740 1,781,000 4,734,840 2.6585 3.263 3.263 3.275 3.263 3.438 1,419,303 3.3360 -4.06%
2018-03-28 0 2.710 2.710 2.740 2.710 2.790 1,343,000 3,692,930 2.7498 3.401 3.401 3.438 3.401 3.501 1,070,255 3.4505 -0.73%
2018-03-27 0 2.730 2.720 2.740 2.690 2.750 1,303,000 3,558,900 2.7313 3.426 3.413 3.438 3.376 3.451 1,038,378 3.4274 2.63%
2018-03-26 0 2.660 2.650 2.680 2.560 2.700 2,079,000 5,503,220 2.6471 3.338 3.325 3.363 3.212 3.388 1,656,783 3.3216 1.92%
2018-03-23 0 2.610 2.610 2.620 2.580 2.690 1,794,400 4,683,408 2.6100 3.275 3.275 3.288 3.237 3.376 1,429,981 3.2752 -3.69%
2018-03-22 0 2.710 2.700 2.720 2.700 2.740 1,085,000 2,945,770 2.7150 3.401 3.388 3.413 3.388 3.438 864,651 3.4069 -0.37%
2018-03-21 0 2.720 2.700 2.760 2.700 2.840 1,665,000 4,635,290 2.7840 3.413 3.388 3.463 3.388 3.564 1,326,861 3.4934 -1.09%
2018-03-20 0 2.750 2.750 2.760 2.740 2.790 2,054,000 5,654,010 2.7527 3.451 3.451 3.463 3.438 3.501 1,636,860 3.4542 0.00%
2018-03-19 0 2.750 2.740 2.770 2.650 2.840 3,363,000 9,307,190 2.7675 3.451 3.438 3.476 3.325 3.564 2,680,020 3.4728 4.96%
2018-03-16 0 2.620 2.620 2.640 2.490 2.650 1,916,000 4,895,290 2.5550 3.288 3.288 3.313 3.125 3.325 1,526,886 3.2061 6.50%
2018-03-15 0 2.460 2.440 2.470 2.440 2.520 947,000 2,327,530 2.4578 3.087 3.062 3.099 3.062 3.162 754,677 3.0841 0.00%
2018-03-14 0 2.460 2.460 2.500 2.460 2.500 820,000 2,032,610 2.4788 3.087 3.087 3.137 3.087 3.137 653,469 3.1105 -0.40%
2018-03-13 0 2.470 2.460 2.470 2.470 2.540 843,000 2,098,220 2.4890 3.099 3.087 3.099 3.099 3.187 671,798 3.1233 -0.80%
2018-03-12 0 2.490 2.460 2.500 2.460 2.490 912,000 2,270,820 2.4899 3.125 3.087 3.137 3.087 3.125 726,785 3.1245 2.05%
2018-03-09 0 2.440 2.420 2.460 2.420 2.500 1,168,178 2,862,253 2.4502 3.062 3.037 3.087 3.037 3.137 930,937 3.0746 0.00%
2018-03-08 0 2.440 2.440 2.460 2.440 2.490 840,000 2,071,750 2.4664 3.062 3.062 3.087 3.062 3.125 669,407 3.0949 0.00%
2018-03-07 0 2.440 2.440 2.480 2.440 2.540 965,000 2,388,430 2.4751 3.062 3.062 3.112 3.062 3.187 769,021 3.1058 -2.40%
2018-03-06 0 2.500 2.480 2.500 2.420 2.500 994,000 2,433,830 2.4485 3.137 3.112 3.137 3.037 3.137 792,132 3.0725 3.31%
2018-03-05 0 2.420 2.420 2.460 2.410 2.500 1,075,000 2,620,700 2.4379 3.037 3.037 3.087 3.024 3.137 856,682 3.0591 -1.22%
2018-03-02 0 2.450 2.450 2.460 2.450 2.520 860,000 2,124,340 2.4702 3.074 3.074 3.087 3.074 3.162 685,345 3.0997 -0.81%
2018-03-01 0 2.470 2.470 2.500 2.450 2.550 979,000 2,429,040 2.4811 3.099 3.099 3.137 3.074 3.200 780,178 3.1134 -1.20%
2018-02-28 0 2.500 2.490 2.500 2.480 2.540 1,274,000 3,185,530 2.5004 3.137 3.125 3.137 3.112 3.187 1,015,268 3.1376 -1.57%
2018-02-27 0 2.540 2.540 2.570 2.540 2.630 1,015,600 2,624,618 2.5843 3.187 3.187 3.225 3.187 3.300 809,345 3.2429 -1.93%
2018-02-26 0 2.590 2.590 2.610 2.590 2.640 937,934 2,446,536 2.6084 3.250 3.250 3.275 3.250 3.313 747,452 3.2732 -0.77%
2018-02-23 0 2.610 2.590 2.610 2.570 2.630 932,000 2,416,970 2.5933 3.275 3.250 3.275 3.225 3.300 742,723 3.2542 1.56%
2018-02-22 0 2.570 2.550 2.570 2.550 2.570 922,534 2,368,735 2.5676 3.225 3.200 3.225 3.200 3.225 735,180 3.2220 0.78%
2018-02-21 0 2.550 2.550 2.560 2.550 2.560 585,000 1,497,200 2.5593 3.200 3.200 3.212 3.200 3.212 466,194 3.2115 0.00%
2018-02-20 0 2.550 2.550 2.570 2.550 2.580 1,000,000 2,560,380 2.5604 3.200 3.200 3.225 3.200 3.237 796,913 3.2129 -1.16%
2018-02-15 0 2.580 2.530 2.570 2.520 2.580 886,000 2,275,330 2.5681 3.237 3.175 3.225 3.162 3.237 706,065 3.2225 0.00%
2018-02-14 0 2.580 2.570 2.580 2.510 2.580 834,000 2,126,510 2.5498 3.237 3.225 3.237 3.150 3.237 664,626 3.1996 1.18%
2018-02-13 0 2.550 2.520 2.570 2.520 2.580 884,000 2,246,080 2.5408 3.200 3.162 3.225 3.162 3.237 704,471 3.1883 0.39%
2018-02-12 0 2.540 2.510 2.580 2.510 2.600 863,000 2,185,480 2.5324 3.187 3.150 3.237 3.150 3.263 687,736 3.1778 1.60%
2018-02-09 0 2.500 2.470 2.500 2.450 2.530 965,400 2,400,238 2.4863 3.137 3.099 3.137 3.074 3.175 769,340 3.1199 -0.40%
2018-02-08 0 2.510 2.510 2.530 2.510 2.580 944,000 2,394,410 2.5365 3.150 3.150 3.175 3.150 3.237 752,286 3.1828 -0.79%
2018-02-07 0 2.530 2.520 2.530 2.520 2.620 1,133,400 2,907,322 2.5651 3.175 3.162 3.175 3.162 3.288 903,222 3.2188 0.00%
2018-02-06 0 2.530 2.530 2.580 2.530 2.630 1,190,680 3,042,486 2.5553 3.175 3.175 3.237 3.175 3.300 948,869 3.2064 -4.89%
2018-02-05 0 2.660 2.640 2.660 2.570 2.730 878,400 2,312,910 2.6331 3.338 3.313 3.338 3.225 3.426 700,009 3.3041 0.76%
2018-02-02 0 2.640 2.640 2.650 2.640 2.700 620,000 1,653,760 2.6674 3.313 3.313 3.325 3.313 3.388 494,086 3.3471 -1.49%
2018-02-01 0 2.680 2.680 2.700 2.680 2.720 877,594 2,373,744 2.7048 3.363 3.363 3.388 3.363 3.413 699,366 3.3941 -0.37%
2018-01-31 0 2.690 2.670 2.700 2.670 2.750 1,232,600 3,335,639 2.7062 3.376 3.350 3.388 3.350 3.451 982,275 3.3958 -0.74%
2018-01-30 0 2.710 2.700 2.730 2.520 2.750 2,287,840 6,103,862 2.6680 3.401 3.388 3.426 3.162 3.451 1,823,210 3.3479 8.40%
2018-01-29 0 2.500 2.500 2.540 2.480 2.600 1,048,000 2,664,450 2.5424 3.137 3.137 3.187 3.112 3.263 835,165 3.1903 0.81%
2018-01-26 0 2.480 2.470 2.490 2.460 2.500 1,540,000 3,827,800 2.4856 3.112 3.099 3.125 3.087 3.137 1,227,247 3.1190 2.06%
2018-01-25 0 2.430 2.430 2.460 2.390 2.480 1,651,000 4,026,370 2.4387 3.049 3.049 3.087 2.999 3.112 1,315,704 3.0602 0.00%
2018-01-24 0 2.430 2.410 2.450 2.380 2.430 1,137,000 2,738,060 2.4081 3.049 3.024 3.074 2.987 3.049 906,090 3.0218 0.83%
2018-01-23 0 2.410 2.400 2.420 2.400 2.440 1,004,000 2,433,030 2.4233 3.024 3.012 3.037 3.012 3.062 800,101 3.0409 0.00%
2018-01-22 0 2.410 2.410 2.420 2.410 2.500 925,000 2,269,250 2.4532 3.024 3.024 3.037 3.024 3.137 737,145 3.0784 -1.23%
2018-01-19 0 2.440 2.440 2.450 2.410 2.460 1,089,000 2,657,600 2.4404 3.062 3.062 3.074 3.024 3.087 867,839 3.0623 -0.81%
2018-01-18 0 2.460 2.450 2.460 2.430 2.500 945,000 2,319,750 2.4548 3.087 3.074 3.087 3.049 3.137 753,083 3.0803 0.41%
2018-01-17 0 2.450 2.430 2.450 2.440 2.460 868,000 2,132,830 2.4572 3.074 3.049 3.074 3.062 3.087 691,721 3.0834 -0.81%
2018-01-16 0 2.470 2.440 2.470 2.440 2.500 1,079,198 2,673,455 2.4773 3.099 3.062 3.099 3.062 3.137 860,027 3.1086 0.41%
2018-01-15 0 2.460 2.460 2.470 2.460 2.530 936,400 2,339,834 2.4988 3.087 3.087 3.099 3.087 3.175 746,230 3.1355 -2.38%
2018-01-12 0 2.520 2.520 2.540 2.520 2.590 652,000 1,664,840 2.5534 3.162 3.162 3.187 3.162 3.250 519,587 3.2042 -1.95%
2018-01-11 0 2.570 2.570 2.590 2.540 2.590 1,000,000 2,564,030 2.5640 3.225 3.225 3.250 3.187 3.250 796,913 3.2175 1.18%
2018-01-10 0 2.540 2.540 2.560 2.530 2.600 917,000 2,355,160 2.5683 3.187 3.187 3.212 3.175 3.263 730,770 3.2228 -0.78%
2018-01-09 0 2.560 2.560 2.590 2.540 2.590 855,000 2,194,380 2.5665 3.212 3.212 3.250 3.187 3.250 681,361 3.2206 0.79%
2018-01-08 0 2.540 2.560 2.570 2.540 2.610 928,540 2,385,464 2.5690 3.187 3.212 3.225 3.187 3.275 739,966 3.2237 -1.17%
2018-01-05 0 2.570 2.570 2.600 2.570 2.640 935,000 2,455,390 2.6261 3.225 3.225 3.263 3.225 3.313 745,114 3.2953 -3.02%
2018-01-04 0 2.650 2.590 2.650 2.490 2.650 1,140,400 2,887,486 2.5320 3.325 3.250 3.325 3.125 3.325 908,800 3.1773 5.16%
2018-01-03 0 2.520 2.510 2.520 2.520 2.550 1,179,000 2,990,515 2.5365 3.162 3.150 3.162 3.162 3.200 939,561 3.1829 -0.79%
2018-01-02 0 2.540 2.520 2.540 2.520 2.590 980,000 2,494,400 2.5453 3.187 3.162 3.187 3.162 3.250 780,975 3.1940 0.00%
2017-12-29 0 2.540 2.540 2.580 2.490 2.600 921,000 2,358,190 2.5605 3.187 3.187 3.237 3.125 3.263 733,957 3.2130 -0.78%
2017-12-28 0 2.560 2.520 2.560 2.450 2.570 1,137,000 2,885,170 2.5375 3.212 3.162 3.212 3.074 3.225 906,090 3.1842 2.40%
2017-12-27 0 2.500 2.490 2.550 2.480 2.590 1,207,000 3,036,840 2.5160 3.137 3.125 3.200 3.112 3.250 961,874 3.1572 -3.85%
2017-12-22 0 2.600 2.590 2.600 2.540 2.680 1,701,000 4,421,490 2.5993 3.263 3.250 3.263 3.187 3.363 1,355,550 3.2618 -3.35%
2017-12-21 0 2.690 2.680 2.690 2.440 2.690 1,706,000 4,348,640 2.5490 3.376 3.363 3.376 3.062 3.376 1,359,534 3.1986 9.35%
2017-12-20 0 2.460 2.430 2.460 2.350 2.500 862,000 2,082,325 2.4157 3.087 3.049 3.087 2.949 3.137 686,939 3.0313 1.23%
2017-12-19 0 2.430 2.350 2.430 2.250 2.530 3,335,200 7,710,734 2.3119 3.049 2.949 3.049 2.823 3.175 2,657,865 2.9011 6.11%
2017-12-18 0 2.290 2.290 2.300 2.260 2.300 1,536,000 3,502,750 2.2804 2.874 2.874 2.886 2.836 2.886 1,224,059 2.8616 -0.43%
2017-12-15 0 2.300 2.250 2.300 2.240 2.300 1,300,000 2,942,640 2.2636 2.886 2.823 2.886 2.811 2.886 1,035,987 2.8404 1.32%
2017-12-14 0 2.270 2.260 2.290 2.260 2.290 818,000 1,857,730 2.2711 2.848 2.836 2.874 2.836 2.874 651,875 2.8498 -0.44%
2017-12-13 0 2.280 2.270 2.280 2.270 2.290 565,000 1,292,660 2.2879 2.861 2.848 2.861 2.848 2.874 450,256 2.8709 -0.44%
2017-12-12 0 2.290 2.270 2.300 2.230 2.320 1,003,000 2,273,300 2.2665 2.874 2.848 2.886 2.798 2.911 799,304 2.8441 0.00%
2017-12-11 0 2.290 2.280 2.300 2.270 2.330 1,115,000 2,567,550 2.3027 2.874 2.861 2.886 2.848 2.924 888,558 2.8896 -0.43%
2017-12-08 0 2.300 2.300 2.340 2.290 2.340 914,000 2,117,360 2.3166 2.886 2.886 2.936 2.874 2.936 728,379 2.9069 -0.43%
2017-12-07 0 2.310 2.300 2.330 2.300 2.330 835,800 1,941,608 2.3231 2.899 2.886 2.924 2.886 2.924 666,060 2.9151 -0.86%
2017-12-06 0 2.330 2.320 2.330 2.310 2.340 1,009,000 2,344,980 2.3241 2.924 2.911 2.924 2.899 2.936 804,086 2.9163 0.00%
2017-12-05 0 2.330 2.310 2.340 2.300 2.330 954,000 2,213,660 2.3204 2.924 2.899 2.936 2.886 2.924 760,255 2.9117 0.87%
2017-12-04 0 2.310 2.310 2.340 2.310 2.390 962,000 2,252,030 2.3410 2.899 2.899 2.936 2.899 2.999 766,631 2.9376 -2.53%
2017-12-01 0 2.370 2.350 2.380 2.340 2.380 829,000 1,958,300 2.3622 2.974 2.949 2.987 2.936 2.987 660,641 2.9642 0.42%
2017-11-30 0 2.360 2.340 2.400 2.330 2.390 1,147,000 2,705,890 2.3591 2.961 2.936 3.012 2.924 2.999 914,060 2.9603 -1.26%
2017-11-29 0 2.390 2.370 2.390 2.360 2.390 1,117,382 2,655,996 2.3770 2.999 2.974 2.999 2.961 2.999 890,457 2.9827 0.84%
2017-11-28 0 2.370 2.370 2.380 2.340 2.390 784,000 1,862,890 2.3761 2.974 2.974 2.987 2.936 2.999 624,780 2.9817 -0.84%
2017-11-27 0 2.390 2.380 2.390 2.350 2.430 1,041,000 2,473,300 2.3759 2.999 2.987 2.999 2.949 3.049 829,587 2.9814 0.42%
2017-11-24 0 2.380 2.370 2.380 2.360 2.440 986,000 2,360,320 2.3938 2.987 2.974 2.987 2.961 3.062 785,757 3.0039 -2.46%
2017-11-23 0 2.440 2.370 2.440 2.360 2.440 1,095,000 2,625,650 2.3979 3.062 2.974 3.062 2.961 3.062 872,620 3.0089 1.67%
2017-11-22 0 2.400 2.390 2.400 2.360 2.430 1,169,392 2,776,863 2.3746 3.012 2.999 3.012 2.961 3.049 931,904 2.9798 0.42%
2017-11-21 0 2.390 2.370 2.390 2.350 2.420 1,086,000 2,563,290 2.3603 2.999 2.974 2.999 2.949 3.037 865,448 2.9618 0.00%
2017-11-20 0 2.390 2.370 2.390 2.360 2.400 978,000 2,330,900 2.3833 2.999 2.974 2.999 2.961 3.012 779,381 2.9907 -0.83%
2017-11-17 0 2.410 2.390 2.410 2.360 2.440 1,185,000 2,839,490 2.3962 3.024 2.999 3.024 2.961 3.062 944,342 3.0068 2.99%
2017-11-16 0 2.340 2.340 2.350 2.330 2.410 1,551,000 3,640,800 2.3474 2.936 2.936 2.949 2.924 3.024 1,236,013 2.9456 -1.68%
2017-11-15 0 2.380 2.360 2.380 2.340 2.400 1,096,000 2,595,380 2.3680 2.987 2.961 2.987 2.936 3.012 873,417 2.9715 0.85%
2017-11-14 0 2.360 2.340 2.360 2.330 2.390 1,273,000 2,997,310 2.3545 2.961 2.936 2.961 2.924 2.999 1,014,471 2.9546 -1.67%
2017-11-13 0 2.400 2.380 2.400 2.350 2.450 1,081,000 2,581,870 2.3884 3.012 2.987 3.012 2.949 3.074 861,463 2.9971 3.45%
2017-11-10 0 2.320 2.300 2.340 2.290 2.340 1,162,560 2,686,025 2.3104 2.911 2.886 2.936 2.874 2.936 926,460 2.8992 -1.28%
2017-11-09 0 2.350 2.340 2.360 2.330 2.410 1,896,820 4,474,792 2.3591 2.949 2.936 2.961 2.924 3.024 1,511,601 2.9603 -2.08%
2017-11-08 0 2.400 2.400 2.440 2.340 2.600 2,690,960 6,610,804 2.4567 3.012 3.012 3.062 2.936 3.263 2,144,462 3.0827 -6.61%
2017-11-07 0 2.570 2.550 2.640 2.530 2.660 3,160,000 8,138,050 2.5753 3.225 3.200 3.313 3.175 3.338 2,518,246 3.2316 -2.65%
2017-11-06 0 2.640 2.630 2.640 2.630 2.700 981,000 2,598,720 2.6491 3.313 3.300 3.313 3.300 3.388 781,772 3.3241 -1.49%
2017-11-03 0 2.680 2.670 2.680 2.640 2.710 979,000 2,603,370 2.6592 3.363 3.350 3.363 3.313 3.401 780,178 3.3369 0.75%
2017-11-02 0 2.660 2.650 2.660 2.650 2.720 1,035,602 2,775,281 2.6799 3.338 3.325 3.338 3.325 3.413 825,285 3.3628 -1.48%
2017-11-01 0 2.700 2.700 2.710 2.690 2.740 941,000 2,549,150 2.7090 3.388 3.388 3.401 3.376 3.438 749,895 3.3993 -0.37%
2017-10-31 0 2.710 2.700 2.710 2.690 2.750 995,000 2,701,340 2.7149 3.401 3.388 3.401 3.376 3.451 792,929 3.4068 -0.73%
2017-10-30 0 2.730 2.720 2.730 2.710 2.740 985,000 2,685,030 2.7259 3.426 3.413 3.426 3.401 3.438 784,960 3.4206 0.00%
2017-10-27 0 2.730 2.720 2.730 2.710 2.740 1,302,600 3,552,724 2.7274 3.426 3.413 3.426 3.401 3.438 1,038,059 3.4225 -0.36%
2017-10-26 0 2.740 2.730 2.740 2.720 2.750 1,065,000 2,914,670 2.7368 3.438 3.426 3.438 3.413 3.451 848,713 3.4342 0.00%
2017-10-25 0 2.740 2.730 2.750 2.730 2.750 890,080 2,438,425 2.7396 3.438 3.426 3.451 3.426 3.451 709,317 3.4377 0.74%
2017-10-24 0 2.720 2.710 2.720 2.710 2.770 1,234,000 3,375,860 2.7357 3.413 3.401 3.413 3.401 3.476 983,391 3.4329 -1.09%
2017-10-23 0 2.750 2.740 2.750 2.720 2.770 944,602 2,587,679 2.7394 3.451 3.438 3.451 3.413 3.476 752,766 3.4376 0.36%
2017-10-20 0 2.740 2.730 2.750 2.720 2.830 1,060,000 2,916,110 2.7510 3.438 3.426 3.451 3.413 3.551 844,728 3.4521 -0.72%
2017-10-19 0 2.760 2.740 2.760 2.740 2.780 1,105,000 3,045,270 2.7559 3.463 3.438 3.463 3.438 3.488 880,589 3.4582 0.36%
2017-10-18 0 2.750 2.750 2.780 2.750 2.830 1,028,800 2,876,978 2.7964 3.451 3.451 3.488 3.451 3.551 819,864 3.5091 -3.17%
2017-10-17 0 2.840 2.820 2.850 2.820 2.870 1,048,600 2,974,385 2.8365 3.564 3.539 3.576 3.539 3.601 835,643 3.5594 -0.70%
2017-10-16 0 2.860 2.830 2.860 2.840 2.880 1,102,000 3,152,130 2.8604 3.589 3.551 3.589 3.564 3.614 878,198 3.5893 0.70%
2017-10-13 0 2.840 2.820 2.840 2.800 2.840 1,334,090 3,761,658 2.8196 3.564 3.539 3.564 3.514 3.564 1,063,154 3.5382 0.35%
2017-10-12 0 2.830 2.820 2.830 2.780 2.830 974,000 2,740,060 2.8132 3.551 3.539 3.551 3.488 3.551 776,194 3.5301 1.07%
2017-10-11 0 2.800 2.780 2.830 2.780 2.820 1,079,000 3,021,940 2.8007 3.514 3.488 3.551 3.488 3.539 859,869 3.5144 -1.06%
2017-10-10 0 2.830 2.800 2.830 2.810 2.860 954,000 2,706,690 2.8372 3.551 3.514 3.551 3.526 3.589 760,255 3.5602 0.00%
2017-10-09 0 2.830 2.830 2.840 2.810 2.860 1,095,000 3,107,640 2.8380 3.551 3.551 3.564 3.526 3.589 872,620 3.5613 0.00%
2017-10-06 0 2.830 2.810 2.830 2.800 2.830 995,000 2,800,630 2.8147 3.551 3.526 3.551 3.514 3.551 792,929 3.5320 0.35%
2017-10-04 0 2.820 2.800 2.820 2.790 2.840 1,100,000 3,092,410 2.8113 3.539 3.514 3.539 3.501 3.564 876,605 3.5277 0.71%
2017-10-03 0 2.800 2.790 2.800 2.750 2.800 941,000 2,616,470 2.7805 3.514 3.501 3.514 3.451 3.514 749,895 3.4891 1.08%
2017-09-29 0 2.770 2.750 2.800 2.660 2.830 1,250,000 3,396,460 2.7172 3.476 3.451 3.514 3.338 3.551 996,142 3.4096 2.59%
2017-09-28 0 2.700 2.680 2.710 2.660 2.700 836,000 2,245,080 2.6855 3.388 3.363 3.401 3.338 3.388 666,220 3.3699 0.37%
2017-09-27 0 2.690 2.660 2.700 2.640 2.710 1,217,000 3,250,790 2.6712 3.376 3.338 3.388 3.313 3.401 969,844 3.3519 1.51%
2017-09-26 0 2.650 2.620 2.650 2.610 2.680 1,044,000 2,764,390 2.6479 3.325 3.288 3.325 3.275 3.363 831,978 3.3227 -0.38%
2017-09-25 0 2.660 2.650 2.660 2.630 2.680 1,169,000 3,097,670 2.6498 3.338 3.325 3.338 3.300 3.363 931,592 3.3251 -0.37%
2017-09-22 0 2.670 2.660 2.670 2.630 2.710 1,085,000 2,886,560 2.6604 3.350 3.338 3.350 3.300 3.401 864,651 3.3384 -0.74%
2017-09-21 0 2.690 2.680 2.690 2.640 2.720 964,340 2,584,534 2.6801 3.376 3.363 3.376 3.313 3.413 768,495 3.3631 0.75%
2017-09-20 0 2.670 2.670 2.700 2.660 2.720 1,174,000 3,150,250 2.6833 3.350 3.350 3.388 3.338 3.413 935,576 3.3672 -1.11%
2017-09-19 0 2.700 2.680 2.710 2.680 2.730 1,049,000 2,834,860 2.7024 3.388 3.363 3.401 3.363 3.426 835,962 3.3911 -0.74%
2017-09-18 0 2.720 2.700 2.720 2.680 2.800 1,104,600 3,007,360 2.7226 3.413 3.388 3.413 3.363 3.514 880,270 3.4164 -1.09%
2017-09-15 0 2.750 2.710 2.750 2.680 2.770 1,242,000 3,370,290 2.7136 3.451 3.401 3.451 3.363 3.476 989,766 3.4051 2.23%
2017-09-14 0 2.720 2.690 2.730 2.680 2.740 1,612,000 4,359,000 2.7041 3.376 3.338 3.388 3.326 3.400 1,298,951 3.3558 0.00%
2017-09-13 0 2.720 2.700 2.720 2.630 2.720 1,355,000 3,609,130 2.6636 3.376 3.351 3.376 3.264 3.376 1,091,860 3.3055 2.26%
2017-09-12 0 2.660 2.630 2.670 2.630 2.690 1,554,000 4,115,310 2.6482 3.301 3.264 3.313 3.264 3.338 1,252,214 3.2864 -0.75%
2017-09-11 0 2.680 2.660 2.680 2.650 2.700 1,452,000 3,881,000 2.6729 3.326 3.301 3.326 3.289 3.351 1,170,023 3.3170 -0.37%
2017-09-08 0 2.690 2.650 2.690 2.650 2.720 1,515,000 4,068,410 2.6854 3.338 3.289 3.338 3.289 3.376 1,220,788 3.3326 -0.74%
2017-09-07 0 2.710 2.700 2.740 2.620 2.730 2,307,400 6,167,586 2.6730 3.363 3.351 3.400 3.251 3.388 1,859,305 3.3171 2.65%
2017-09-06 0 2.640 2.640 2.660 2.630 2.740 2,087,000 5,603,670 2.6850 3.276 3.276 3.301 3.264 3.400 1,681,706 3.3321 -4.00%
2017-09-05 0 2.750 2.740 2.760 2.720 2.880 2,454,000 6,801,520 2.7716 3.413 3.400 3.425 3.376 3.574 1,977,435 3.4396 -3.85%
2017-09-04 0 2.860 2.860 2.870 2.860 2.970 1,484,000 4,316,050 2.9084 3.549 3.549 3.562 3.549 3.686 1,195,808 3.6093 -4.03%
2017-09-01 0 2.980 2.900 2.980 2.860 2.980 1,534,000 4,445,940 2.8983 3.698 3.599 3.698 3.549 3.698 1,236,098 3.5968 3.47%
2017-08-31 0 2.880 2.880 2.900 2.880 2.940 1,186,000 3,468,090 2.9242 3.574 3.574 3.599 3.574 3.649 955,680 3.6289 -2.37%
2017-08-30 0 2.950 2.910 2.970 2.900 3.040 2,281,720 6,718,741 2.9446 3.661 3.611 3.686 3.599 3.773 1,838,612 3.6542 -3.59%
2017-08-29 0 3.060 3.000 3.060 3.000 3.150 2,252,134 6,858,570 3.0454 3.797 3.723 3.797 3.723 3.909 1,814,771 3.7793 -1.92%
2017-08-28 0 3.120 3.100 3.120 2.890 3.130 2,915,780 8,741,391 2.9980 3.872 3.847 3.872 3.586 3.884 2,349,538 3.7205 9.47%
2017-08-25 0 2.850 2.830 2.850 2.750 2.850 1,296,000 3,621,860 2.7946 3.537 3.512 3.537 3.413 3.537 1,044,318 3.4682 2.52%
2017-08-24 0 2.780 2.750 2.780 2.730 2.780 973,000 2,687,590 2.7622 3.450 3.413 3.450 3.388 3.450 784,044 3.4279 1.83%
2017-08-22 0 2.730 2.700 2.740 2.700 2.740 1,024,000 2,792,210 2.7268 3.388 3.351 3.400 3.351 3.400 825,140 3.3839 -0.73%
2017-08-21 0 2.750 2.730 2.750 2.710 2.770 923,400 2,534,742 2.7450 3.413 3.388 3.413 3.363 3.438 744,076 3.4066 0.00%
2017-08-18 0 2.750 2.730 2.750 2.710 2.750 1,097,000 2,997,800 2.7327 3.413 3.388 3.413 3.363 3.413 883,964 3.3913 0.00%
2017-08-17 0 2.750 2.740 2.750 2.740 2.790 1,228,800 3,386,280 2.7558 3.413 3.400 3.413 3.400 3.462 990,168 3.4199 -1.08%
2017-08-16 0 2.780 2.760 2.780 2.750 2.800 1,032,000 2,866,040 2.7772 3.450 3.425 3.450 3.413 3.475 831,586 3.4465 -0.36%
2017-08-15 0 2.790 2.750 2.790 2.750 2.810 1,021,000 2,836,650 2.7783 3.462 3.413 3.462 3.413 3.487 822,723 3.4479 1.45%
2017-08-14 0 2.750 2.730 2.770 2.720 2.780 1,022,000 2,816,080 2.7555 3.413 3.388 3.438 3.376 3.450 823,528 3.4195 0.36%
2017-08-11 0 2.740 2.710 2.740 2.690 2.780 1,489,200 4,086,946 2.7444 3.400 3.363 3.400 3.338 3.450 1,199,999 3.4058 -1.79%
2017-08-10 0 2.790 2.790 2.810 2.770 2.830 1,447,600 4,058,610 2.8037 3.462 3.462 3.487 3.438 3.512 1,166,477 3.4794 -1.41%
2017-08-09 0 2.830 2.820 2.850 2.830 2.860 1,007,000 2,865,480 2.8456 3.512 3.500 3.537 3.512 3.549 811,441 3.5313 -0.70%
2017-08-08 0 2.850 2.840 2.850 2.820 2.870 1,062,000 3,018,320 2.8421 3.537 3.524 3.537 3.500 3.562 855,760 3.5271 -0.35%
2017-08-07 0 2.860 2.850 2.860 2.830 2.900 1,054,600 3,020,300 2.8639 3.549 3.537 3.549 3.512 3.599 849,798 3.5541 -0.69%
2017-08-04 0 2.880 2.860 2.890 2.820 2.880 936,000 2,675,000 2.8579 3.574 3.549 3.586 3.500 3.574 754,230 3.5467 -0.69%
2017-08-03 0 2.900 2.870 2.910 2.850 2.940 1,262,360 3,664,949 2.9033 3.599 3.562 3.611 3.537 3.649 1,017,211 3.6029 -1.69%
2017-08-02 0 2.950 2.940 2.950 2.920 2.980 1,099,000 3,232,480 2.9413 3.661 3.649 3.661 3.624 3.698 885,575 3.6501 0.34%
2017-08-01 0 2.940 2.930 2.940 2.920 2.990 1,348,940 3,964,626 2.9391 3.649 3.636 3.649 3.624 3.711 1,086,977 3.6474 -0.34%
2017-07-31 0 2.950 2.930 2.950 2.900 2.950 1,118,200 3,276,918 2.9305 3.661 3.636 3.661 3.599 3.661 901,046 3.6368 1.72%
2017-07-28 0 2.900 2.890 2.900 2.880 2.950 1,381,600 4,032,394 2.9186 3.599 3.586 3.599 3.574 3.661 1,113,294 3.6220 -0.68%
2017-07-27 0 2.920 2.900 2.930 2.850 2.930 1,678,000 4,831,760 2.8795 3.624 3.599 3.636 3.537 3.636 1,352,134 3.5734 1.39%
2017-07-26 0 2.880 2.850 2.880 2.820 2.920 1,695,390 4,853,563 2.8628 3.574 3.537 3.574 3.500 3.624 1,366,147 3.5527 -2.04%
2017-07-25 0 2.940 2.920 2.940 2.910 3.000 1,319,000 3,888,512 2.9481 3.649 3.624 3.649 3.611 3.723 1,062,851 3.6586 -1.34%
2017-07-24 0 2.980 2.950 2.980 2.950 3.060 2,318,060 6,933,445 2.9911 3.698 3.661 3.698 3.661 3.797 1,867,895 3.7119 1.36%
2017-07-21 0 2.940 2.910 2.940 2.600 2.980 4,817,920 13,644,925 2.8321 3.649 3.611 3.649 3.227 3.698 3,882,284 3.5147 16.67%
2017-07-20 0 2.520 2.490 2.520 2.430 2.520 1,439,000 3,557,820 2.4724 3.127 3.090 3.127 3.016 3.127 1,159,547 3.0683 2.02%
2017-07-19 0 2.470 2.470 2.490 2.470 2.510 1,241,400 3,094,257 2.4926 3.065 3.065 3.090 3.065 3.115 1,000,321 3.0933 -1.98%
2017-07-18 0 2.520 2.480 2.520 2.480 2.520 1,116,620 2,785,125 2.4942 3.127 3.078 3.127 3.078 3.127 899,773 3.0954 0.80%
2017-07-17 0 2.500 2.490 2.520 2.480 2.540 1,472,800 3,692,860 2.5074 3.103 3.090 3.127 3.078 3.152 1,186,783 3.1117 -1.57%
2017-07-14 0 2.540 2.520 2.550 2.500 2.550 1,045,000 2,636,880 2.5233 3.152 3.127 3.165 3.103 3.165 842,062 3.1315 1.20%
2017-07-13 0 2.510 2.490 2.530 2.470 2.560 1,235,000 3,094,180 2.5054 3.115 3.090 3.140 3.065 3.177 995,164 3.1092 -0.79%
2017-07-12 0 2.530 2.520 2.530 2.500 2.550 1,397,000 3,527,410 2.5250 3.140 3.127 3.140 3.103 3.165 1,125,704 3.1335 -0.39%
2017-07-11 0 2.540 2.520 2.560 2.480 2.570 1,395,400 3,523,975 2.5254 3.152 3.127 3.177 3.078 3.189 1,124,414 3.1341 1.20%
2017-07-10 0 2.510 2.510 2.530 2.500 2.600 1,424,000 3,618,230 2.5409 3.115 3.115 3.140 3.103 3.227 1,147,460 3.1533 0.80%
2017-07-07 0 2.490 2.430 2.490 2.420 2.500 1,158,000 2,839,450 2.4520 3.090 3.016 3.090 3.003 3.103 933,117 3.0430 2.05%
2017-07-06 0 2.440 2.440 2.450 2.420 2.480 2,139,000 5,253,200 2.4559 3.028 3.028 3.040 3.003 3.078 1,723,608 3.0478 -0.41%
2017-07-05 0 2.450 2.410 2.490 2.420 2.510 1,151,000 2,833,160 2.4615 3.040 2.991 3.090 3.003 3.115 927,477 3.0547 -2.39%
2017-07-04 0 2.510 2.450 2.510 2.410 2.550 979,000 2,408,960 2.4606 3.115 3.040 3.115 2.991 3.165 788,879 3.0536 4.15%
2017-07-03 0 2.410 2.410 2.450 2.410 2.520 1,906,956 4,687,402 2.4581 2.991 2.991 3.040 2.991 3.127 1,536,627 3.0504 -3.60%
2017-06-30 0 2.500 2.500 2.550 2.450 2.580 1,247,000 3,116,140 2.4989 3.103 3.103 3.165 3.040 3.202 1,004,834 3.1012 0.81%
2017-06-29 0 2.480 2.460 2.500 2.400 2.500 1,246,734 3,061,899 2.4559 3.078 3.053 3.103 2.978 3.103 1,004,619 3.0478 3.33%
2017-06-28 0 2.400 2.400 2.460 2.350 2.560 2,537,200 6,269,027 2.4708 2.978 2.978 3.053 2.916 3.177 2,044,478 3.0663 -6.25%
2017-06-27 0 2.560 2.550 2.560 2.540 2.670 1,421,016 3,695,396 2.6005 3.177 3.165 3.177 3.152 3.313 1,145,056 3.2273 -0.39%
2017-06-26 0 2.570 2.540 2.600 2.480 2.750 3,013,400 7,768,803 2.5781 3.189 3.152 3.227 3.078 3.413 2,428,200 3.1994 -6.20%
2017-06-23 0 2.740 2.740 2.820 2.730 2.870 1,335,000 3,720,330 2.7868 3.400 3.400 3.500 3.388 3.562 1,075,744 3.4584 -2.49%
2017-06-22 0 2.810 2.810 2.830 2.800 2.890 1,391,000 3,945,260 2.8363 3.487 3.487 3.512 3.475 3.586 1,120,869 3.5198 -1.40%
2017-06-21 0 2.850 2.850 2.890 2.850 3.010 1,545,100 4,497,196 2.9106 3.537 3.537 3.586 3.537 3.735 1,245,043 3.6121 -4.04%
2017-06-20 0 2.970 2.920 2.970 2.890 2.970 1,201,100 3,516,589 2.9278 3.686 3.624 3.686 3.586 3.686 967,847 3.6334 1.37%
2017-06-19 0 2.930 2.880 2.930 2.850 3.000 4,095,520 11,864,286 2.8969 3.636 3.574 3.636 3.537 3.723 3,300,173 3.5950 1.74%
2017-06-16 0 2.880 2.870 2.880 2.870 2.940 1,300,000 3,772,180 2.9017 3.574 3.562 3.574 3.562 3.649 1,047,541 3.6010 -2.04%
2017-06-15 0 2.940 2.900 2.940 2.880 2.980 1,574,420 4,605,000 2.9249 3.649 3.599 3.649 3.574 3.698 1,268,669 3.6298 1.73%
2017-06-14 0 2.890 2.860 2.900 2.850 2.940 1,228,000 3,536,540 2.8799 3.586 3.549 3.599 3.537 3.649 989,523 3.5740 -0.34%
2017-06-13 0 2.900 2.890 2.900 2.880 3.000 1,105,000 3,227,490 2.9208 3.599 3.586 3.599 3.574 3.723 890,410 3.6247 -2.36%
2017-06-12 0 2.970 2.950 3.000 2.940 3.050 1,519,550 4,534,102 2.9838 3.686 3.661 3.723 3.649 3.785 1,224,455 3.7030 -0.34%
2017-06-09 0 2.980 2.980 3.030 2.950 3.050 1,265,000 3,804,370 3.0074 3.698 3.698 3.760 3.661 3.785 1,019,338 3.7322 -0.67%
2017-06-08 0 3.000 2.970 3.000 2.860 3.000 1,665,000 4,888,320 2.9359 3.723 3.686 3.723 3.549 3.723 1,341,658 3.6435 3.09%
2017-06-07 0 2.910 2.910 2.940 2.910 2.990 1,219,000 3,607,010 2.9590 3.611 3.611 3.649 3.611 3.711 982,271 3.6721 -3.00%
2017-06-06 0 3.000 2.980 3.010 2.940 3.040 1,363,000 4,067,620 2.9843 3.723 3.698 3.735 3.649 3.773 1,098,307 3.7035 -1.32%
2017-06-05 0 3.040 3.030 3.040 2.710 3.170 4,868,600 14,557,016 2.9900 3.773 3.760 3.773 3.363 3.934 3,923,122 3.7106 15.20%
2017-06-02 0 4.830 4.810 4.840 4.800 5.000 1,962,200 9,599,168 4.8920 3.275 3.261 3.282 3.255 3.390 2,893,990 3.3169 -2.42%
2017-06-01 0 4.950 4.920 4.930 4.930 5.100 2,035,361 10,193,030 5.0080 3.356 3.336 3.343 3.343 3.458 3,001,893 3.3955 0.61%
2017-05-31 0 4.920 4.930 4.950 4.750 4.950 1,747,000 8,450,450 4.8371 3.336 3.343 3.356 3.221 3.356 2,576,598 3.2797 2.93%
2017-05-29 0 4.780 4.750 4.780 4.730 4.780 1,325,000 6,302,170 4.7564 3.241 3.221 3.241 3.207 3.241 1,954,203 3.2249 1.06%
2017-05-26 0 4.730 4.730 4.760 4.710 4.790 1,567,000 7,438,690 4.7471 3.207 3.207 3.227 3.194 3.248 2,311,121 3.2186 -0.21%
2017-05-25 0 4.740 4.730 4.750 4.720 4.750 1,255,000 5,946,030 4.7379 3.214 3.207 3.221 3.200 3.221 1,850,962 3.2124 0.00%
2017-05-24 0 4.740 4.720 4.750 4.700 4.760 1,506,000 7,129,035 4.7338 3.214 3.200 3.221 3.187 3.227 2,221,154 3.2096 -0.21%
2017-05-23 0 4.750 4.730 4.750 4.730 4.760 1,286,000 6,106,950 4.7488 3.221 3.207 3.221 3.207 3.227 1,896,683 3.2198 0.42%
2017-05-22 0 4.730 4.730 4.760 4.730 4.800 1,048,000 4,978,900 4.7509 3.207 3.207 3.227 3.207 3.255 1,545,664 3.2212 -0.63%
2017-05-19 0 4.760 4.730 4.760 4.710 4.790 1,363,000 6,483,140 4.7565 3.227 3.207 3.227 3.194 3.248 2,010,248 3.2250 -0.42%
2017-05-18 0 4.780 4.740 4.780 4.720 4.800 1,476,500 7,033,040 4.7633 3.241 3.214 3.241 3.200 3.255 2,177,646 3.2297 0.84%
2017-05-17 0 4.740 4.690 4.740 4.690 4.750 1,492,990 7,046,763 4.7199 3.214 3.180 3.214 3.180 3.221 2,201,966 3.2002 0.21%
2017-05-16 0 4.730 4.710 4.730 4.670 4.750 1,156,000 5,437,310 4.7036 3.207 3.194 3.207 3.166 3.221 1,704,950 3.1891 0.42%
2017-05-15 0 4.710 4.700 4.710 4.690 4.760 1,036,000 4,889,180 4.7193 3.194 3.187 3.194 3.180 3.227 1,527,965 3.1998 0.00%
2017-05-12 0 4.710 4.690 4.710 4.690 4.740 1,296,000 6,110,160 4.7146 3.194 3.180 3.194 3.180 3.214 1,911,432 3.1966 -0.21%
2017-05-11 0 4.720 4.700 4.720 4.700 4.740 1,091,660 5,153,545 4.7208 3.200 3.187 3.200 3.187 3.214 1,610,057 3.2008 -0.42%
2017-05-10 0 4.740 4.710 4.740 4.690 4.750 1,156,000 5,478,600 4.7393 3.214 3.194 3.214 3.180 3.221 1,704,950 3.2133 0.85%
2017-05-09 0 4.700 4.670 4.700 4.660 4.720 1,143,000 5,350,580 4.6812 3.187 3.166 3.187 3.160 3.200 1,685,776 3.1740 0.21%
2017-05-08 0 4.690 4.670 4.700 4.670 4.740 1,234,000 5,800,010 4.7002 3.180 3.166 3.187 3.166 3.214 1,819,990 3.1868 -0.85%
2017-05-05 0 4.730 4.700 4.750 4.680 4.750 1,172,000 5,529,470 4.7180 3.207 3.187 3.221 3.173 3.221 1,728,548 3.1989 -0.42%
2017-05-04 0 4.750 4.730 4.750 4.700 4.760 1,399,000 6,632,720 4.7410 3.221 3.207 3.221 3.187 3.227 2,063,343 3.2146 0.00%
2017-05-02 0 4.750 4.720 4.750 4.720 4.750 1,193,000 5,653,460 4.7389 3.221 3.200 3.221 3.200 3.221 1,759,520 3.2131 0.21%
2017-04-28 0 4.740 4.710 4.740 4.710 4.750 1,123,000 5,321,300 4.7385 3.214 3.194 3.214 3.194 3.221 1,656,279 3.2128 -0.21%
2017-04-27 0 4.750 4.720 4.750 4.730 4.770 1,128,000 5,353,560 4.7461 3.221 3.200 3.221 3.207 3.234 1,663,653 3.2180 0.00%
2017-04-26 0 4.750 4.710 4.750 4.690 4.780 1,331,000 6,296,600 4.7307 3.221 3.194 3.221 3.180 3.241 1,963,052 3.2076 0.21%
2017-04-25 0 4.740 4.730 4.740 4.630 4.760 1,711,000 8,025,280 4.6904 3.214 3.207 3.214 3.139 3.227 2,523,503 3.1802 0.00%
2017-04-24 0 4.740 4.740 4.800 4.660 4.800 1,307,000 6,204,190 4.7469 3.214 3.214 3.255 3.160 3.255 1,927,655 3.2185 -0.84%
2017-04-21 0 4.780 4.740 4.780 4.730 4.850 1,312,500 6,306,870 4.8052 3.241 3.214 3.241 3.207 3.288 1,935,767 3.2581 -0.83%
2017-04-20 0 4.820 4.820 4.830 4.740 4.860 704,000 3,376,720 4.7965 3.268 3.268 3.275 3.214 3.295 1,038,308 3.2521 0.21%
2017-04-19 0 4.810 4.800 4.810 4.800 4.840 1,714,520 8,264,145 4.8201 3.261 3.255 3.261 3.255 3.282 2,528,694 3.2681 0.21%
2017-04-18 0 4.800 4.790 4.820 4.780 4.850 1,641,000 7,915,540 4.8236 3.255 3.248 3.268 3.241 3.288 2,420,262 3.2705 -0.21%
2017-04-13 0 4.810 4.800 4.810 4.780 4.840 1,419,000 6,822,370 4.8079 3.261 3.255 3.261 3.241 3.282 2,092,841 3.2599 -0.41%
2017-04-12 0 4.830 4.800 4.830 4.790 4.830 1,699,000 8,192,730 4.8221 3.275 3.255 3.275 3.248 3.275 2,505,804 3.2695 0.42%
2017-04-11 0 4.810 4.810 4.840 4.810 4.900 2,134,000 10,379,000 4.8636 3.261 3.261 3.282 3.261 3.322 3,147,373 3.2977 -1.84%
2017-04-10 0 4.900 4.860 4.900 4.820 4.900 1,824,200 8,883,762 4.8699 3.322 3.295 3.322 3.268 3.322 2,690,458 3.3020 1.24%
2017-04-07 0 4.840 4.840 4.870 4.730 4.860 2,071,000 9,986,075 4.8219 3.282 3.282 3.302 3.207 3.295 3,054,456 3.2693 1.04%
2017-04-06 0 4.790 4.750 4.790 4.730 4.970 2,448,600 11,889,898 4.8558 3.248 3.221 3.248 3.207 3.370 3,611,367 3.2924 -2.84%
2017-04-05 0 4.930 4.930 4.950 4.890 5.000 2,723,200 13,448,716 4.9386 3.343 3.343 3.356 3.316 3.390 4,016,366 3.3485 0.00%
2017-04-03 0 4.930 4.930 4.940 4.770 4.940 3,880,000 18,954,590 4.8852 3.343 3.343 3.349 3.234 3.349 5,722,496 3.3123 3.35%
2017-03-31 0 4.770 4.770 4.810 4.270 4.850 5,424,630 25,357,058 4.6744 3.234 3.234 3.261 2.895 3.288 8,000,624 3.1694 12.24%
2017-03-30 0 4.250 4.220 4.250 4.200 4.250 1,823,000 7,696,150 4.2217 2.882 2.861 2.882 2.848 2.882 2,688,688 2.8624 0.24%
2017-03-29 0 4.240 4.210 4.240 4.200 4.270 2,011,000 8,504,820 4.2291 2.875 2.854 2.875 2.848 2.895 2,965,964 2.8675 0.00%
2017-03-28 0 4.240 4.230 4.240 4.200 4.300 1,865,440 7,950,560 4.2620 2.875 2.868 2.875 2.848 2.916 2,751,281 2.8898 0.95%
2017-03-27 0 4.200 4.200 4.230 4.200 4.260 2,035,000 8,600,080 4.2261 2.848 2.848 2.868 2.848 2.888 3,001,360 2.8654 -1.18%
2017-03-24 0 4.250 4.230 4.250 4.230 4.290 1,573,500 6,688,410 4.2507 2.882 2.868 2.882 2.868 2.909 2,320,708 2.8821 -0.93%
2017-03-23 0 4.290 4.240 4.290 4.230 4.290 1,960,000 8,360,790 4.2657 2.909 2.875 2.909 2.868 2.909 2,890,745 2.8923 1.42%
2017-03-22 0 4.230 4.180 4.230 4.180 4.250 1,489,090 6,276,412 4.2149 2.868 2.834 2.868 2.834 2.882 2,196,214 2.8578 0.00%
2017-03-21 0 4.230 4.200 4.230 4.170 4.260 2,465,100 10,376,646 4.2094 2.868 2.848 2.868 2.827 2.888 3,635,702 2.8541 -0.24%
2017-03-20 0 4.240 4.230 4.240 4.190 4.380 2,622,000 11,126,720 4.2436 2.875 2.868 2.875 2.841 2.970 3,867,109 2.8773 1.44%
2017-03-17 0 4.180 4.120 4.180 4.080 4.300 1,911,400 8,048,162 4.2106 2.834 2.793 2.834 2.766 2.916 2,819,067 2.8549 -2.34%
2017-03-16 0 4.280 4.270 4.280 4.250 4.350 1,673,000 7,183,590 4.2938 2.902 2.895 2.902 2.882 2.949 2,467,457 2.9113 0.71%
2017-03-15 0 4.250 4.210 4.260 4.200 4.300 1,386,550 5,904,008 4.2581 2.882 2.854 2.888 2.848 2.916 2,044,981 2.8871 0.24%
2017-03-14 0 4.240 4.210 4.240 4.160 4.240 1,692,000 7,108,290 4.2011 2.875 2.854 2.875 2.821 2.875 2,495,480 2.8485 1.44%
2017-03-13 0 4.180 4.130 4.200 4.130 4.250 1,795,000 7,518,780 4.1887 2.834 2.800 2.848 2.800 2.882 2,647,392 2.8401 -0.95%
2017-03-10 0 4.220 4.200 4.220 4.200 4.270 1,750,000 7,415,600 4.2375 2.861 2.848 2.861 2.848 2.895 2,581,022 2.8731 -0.24%
2017-03-09 0 4.230 4.210 4.260 4.080 4.270 2,395,900 10,063,557 4.2003 2.868 2.854 2.888 2.766 2.895 3,533,641 2.8479 3.17%
2017-03-08 0 4.100 4.050 4.100 4.020 4.150 2,123,100 8,611,492 4.0561 2.780 2.746 2.780 2.726 2.814 3,131,296 2.7501 0.99%
2017-03-07 0 4.060 4.050 4.100 3.930 4.490 2,847,000 12,084,730 4.2447 2.753 2.746 2.780 2.665 3.044 4,198,955 2.8780 -6.67%
2017-03-06 0 4.350 4.340 4.350 3.920 4.350 3,939,040 16,439,537 4.1735 2.949 2.943 2.949 2.658 2.949 5,809,572 2.8297 10.13%
2017-03-03 0 3.950 3.940 3.950 3.780 3.950 2,388,280 9,249,736 3.8730 2.678 2.671 2.678 2.563 2.678 3,522,403 2.6260 2.60%
2017-03-02 0 3.850 3.780 3.850 3.790 3.850 2,128,690 8,151,795 3.8295 2.610 2.563 2.610 2.570 2.610 3,139,541 2.5965 0.00%
2017-03-01 0 3.850 3.840 3.850 3.800 3.860 1,907,000 7,280,640 3.8179 2.610 2.604 2.610 2.576 2.617 2,812,577 2.5886 -0.26%
2017-02-28 0 3.860 3.830 3.880 3.800 3.880 1,900,470 7,319,946 3.8517 2.617 2.597 2.631 2.576 2.631 2,802,946 2.6115 0.26%
2017-02-27 0 3.850 3.830 3.870 3.790 3.930 2,811,100 10,889,576 3.8738 2.610 2.597 2.624 2.570 2.665 4,146,007 2.6265 1.32%
2017-02-24 0 3.800 3.780 3.800 3.530 3.800 3,161,980 11,792,463 3.7295 2.576 2.563 2.576 2.393 2.576 4,663,509 2.5287 6.74%
2017-02-23 0 3.560 3.500 3.590 3.250 3.600 3,442,270 11,817,770 3.4331 2.414 2.373 2.434 2.204 2.441 5,076,901 2.3278 9.54%
2017-02-22 0 3.250 3.250 3.270 3.120 3.250 1,902,000 6,068,000 3.1903 2.204 2.204 2.217 2.115 2.204 2,805,203 2.1631 3.50%
2017-02-21 0 3.140 3.140 3.150 3.130 3.270 2,070,260 6,587,090 3.1818 2.129 2.129 2.136 2.122 2.217 3,053,364 2.1573 -0.95%
2017-02-20 0 3.170 3.170 3.190 3.060 3.200 1,589,150 5,029,561 3.1649 2.149 2.149 2.163 2.075 2.170 2,343,790 2.1459 2.59%
2017-02-17 0 3.090 3.090 3.100 2.970 3.100 2,242,310 6,810,850 3.0374 2.095 2.095 2.102 2.014 2.102 3,307,116 2.0595 3.34%
2017-02-16 0 2.990 2.970 2.980 2.890 2.990 1,656,000 4,865,410 2.9380 2.027 2.014 2.021 1.959 2.027 2,442,385 1.9921 3.82%
2017-02-15 0 2.880 2.880 2.920 2.840 2.960 2,234,150 6,449,162 2.8866 1.953 1.953 1.980 1.926 2.007 3,295,081 1.9572 1.05%
2017-02-14 0 2.850 2.830 2.850 2.730 2.870 1,269,000 3,520,810 2.7745 1.932 1.919 1.932 1.851 1.946 1,871,610 1.8812 4.01%
2017-02-13 0 2.740 2.720 2.740 2.710 2.740 1,312,000 3,568,220 2.7197 1.858 1.844 1.858 1.837 1.858 1,935,029 1.8440 1.48%
2017-02-10 0 2.700 2.700 2.730 2.700 2.730 1,166,000 3,169,700 2.7184 1.831 1.831 1.851 1.831 1.851 1,719,698 1.8432 -1.10%
2017-02-09 0 2.730 2.710 2.730 2.700 2.730 1,019,000 2,773,780 2.7221 1.851 1.837 1.851 1.831 1.851 1,502,893 1.8456 0.74%
2017-02-08 0 2.710 2.710 2.720 2.710 2.750 1,521,000 4,150,290 2.7287 1.837 1.837 1.844 1.837 1.865 2,243,277 1.8501 -0.73%
2017-02-07 0 2.730 2.740 2.750 2.710 2.740 1,231,000 3,355,760 2.7260 1.851 1.858 1.865 1.837 1.858 1,815,565 1.8483 0.37%
2017-02-06 0 2.720 2.710 2.730 2.710 2.720 1,359,000 3,686,620 2.7127 1.844 1.837 1.851 1.837 1.844 2,004,348 1.8393 0.74%
2017-02-03 0 2.700 2.690 2.700 2.690 2.730 1,376,000 3,732,380 2.7125 1.831 1.824 1.831 1.824 1.851 2,029,421 1.8391 -0.74%
2017-02-02 0 2.720 2.700 2.740 2.710 2.740 1,133,000 3,089,950 2.7272 1.844 1.831 1.858 1.837 1.858 1,671,028 1.8491 0.00%
2017-02-01 0 2.720 2.700 2.740 2.700 2.760 1,232,000 3,363,100 2.7298 1.844 1.831 1.858 1.831 1.871 1,817,040 1.8509 -0.73%
2017-01-27 0 2.740 2.690 2.740 2.700 2.740 886,100 2,410,366 2.7202 1.858 1.824 1.858 1.831 1.858 1,306,882 1.8444 0.37%
2017-01-26 0 2.730 2.710 2.730 2.720 2.760 1,089,000 2,973,980 2.7309 1.851 1.837 1.851 1.844 1.871 1,606,133 1.8516 0.00%
2017-01-25 0 2.730 2.710 2.730 2.710 2.760 1,438,000 3,922,130 2.7275 1.851 1.837 1.851 1.837 1.871 2,120,863 1.8493 0.00%
2017-01-24 0 2.730 2.700 2.730 2.690 2.780 1,202,000 3,288,010 2.7354 1.851 1.831 1.851 1.824 1.885 1,772,794 1.8547 0.00%
2017-01-23 0 2.730 2.700 2.730 2.680 2.730 1,077,000 2,928,310 2.7190 1.851 1.831 1.851 1.817 1.851 1,588,435 1.8435 0.37%
2017-01-20 0 2.720 2.710 2.720 2.690 2.720 1,508,000 4,086,090 2.7096 1.844 1.837 1.844 1.824 1.844 2,224,104 1.8372 0.00%
2017-01-19 0 2.720 2.700 2.720 2.700 2.740 1,076,000 2,932,090 2.7250 1.844 1.831 1.844 1.831 1.858 1,586,960 1.8476 -0.73%
2017-01-18 0 2.740 2.710 2.740 2.720 2.740 1,210,000 3,310,880 2.7363 1.858 1.837 1.858 1.844 1.858 1,784,593 1.8553 0.00%
2017-01-17 0 2.740 2.710 2.750 2.710 2.770 1,095,000 3,010,840 2.7496 1.858 1.837 1.865 1.837 1.878 1,614,983 1.8643 -0.36%
2017-01-16 0 2.750 2.710 2.750 2.690 2.760 1,411,000 3,859,390 2.7352 1.865 1.837 1.865 1.824 1.871 2,081,042 1.8545 1.85%
2017-01-13 0 2.700 2.690 2.720 2.700 2.740 1,072,000 2,921,240 2.7250 1.831 1.824 1.844 1.831 1.858 1,581,061 1.8476 -0.74%
2017-01-12 0 2.720 2.680 2.720 2.660 2.720 1,248,000 3,358,010 2.6907 1.844 1.817 1.844 1.804 1.844 1,840,638 1.8244 1.12%
2017-01-11 0 2.690 2.690 2.740 2.690 2.750 716,000 1,936,020 2.7039 1.824 1.824 1.858 1.824 1.865 1,056,007 1.8333 -0.74%
2017-01-10 0 2.710 2.690 2.710 2.690 2.740 1,512,000 4,105,110 2.7150 1.837 1.824 1.837 1.824 1.858 2,230,003 1.8409 0.37%
2017-01-09 0 2.700 2.700 2.720 2.700 2.750 1,291,000 3,521,770 2.7279 1.831 1.831 1.844 1.831 1.865 1,904,057 1.8496 -1.10%
2017-01-06 0 2.730 2.700 2.730 2.700 2.760 1,189,000 3,269,350 2.7497 1.851 1.831 1.851 1.831 1.871 1,753,620 1.8643 -1.09%
2017-01-05 0 2.760 2.710 2.760 2.730 2.770 1,059,000 2,917,920 2.7554 1.871 1.837 1.871 1.851 1.878 1,561,887 1.8682 -0.36%
2017-01-04 0 2.770 2.730 2.770 2.700 2.770 1,095,300 3,005,358 2.7439 1.878 1.851 1.878 1.831 1.878 1,615,425 1.8604 0.73%
2017-01-03 0 2.750 2.710 2.750 2.730 2.790 1,528,860 4,207,221 2.7519 1.865 1.837 1.865 1.851 1.892 2,254,870 1.8658 -1.08%
2016-12-30 0 2.780 2.730 2.800 2.740 2.800 1,138,000 3,131,440 2.7517 1.885 1.851 1.898 1.858 1.898 1,678,402 1.8657 1.09%
2016-12-29 0 2.750 2.720 2.760 2.720 2.760 1,039,000 2,859,050 2.7517 1.865 1.844 1.871 1.844 1.871 1,532,390 1.8657 -0.72%
2016-12-28 0 2.770 2.710 2.770 2.710 2.780 1,107,000 3,056,840 2.7614 1.878 1.837 1.878 1.837 1.885 1,632,681 1.8723 1.09%
2016-12-23 0 2.740 2.710 2.750 2.720 2.750 1,174,000 3,208,940 2.7333 1.858 1.837 1.865 1.844 1.865 1,731,497 1.8533 0.00%
2016-12-22 0 2.740 2.720 2.740 2.720 2.780 1,121,000 3,084,610 2.7517 1.858 1.844 1.858 1.844 1.885 1,653,329 1.8657 -1.08%
2016-12-21 0 2.770 2.720 2.770 2.720 2.780 1,066,830 2,950,488 2.7657 1.878 1.844 1.878 1.844 1.885 1,573,436 1.8752 0.73%
2016-12-20 0 2.750 2.710 2.750 2.720 2.770 1,078,000 2,958,050 2.7440 1.865 1.837 1.865 1.844 1.878 1,589,910 1.8605 -0.36%
2016-12-19 0 2.760 2.720 2.760 2.700 2.800 1,195,000 3,273,310 2.7392 1.871 1.844 1.871 1.831 1.898 1,762,470 1.8572 1.47%
2016-12-16 0 2.720 2.720 2.750 2.710 2.780 1,186,000 3,259,170 2.7480 1.844 1.844 1.865 1.837 1.885 1,749,196 1.8632 -1.81%
2016-12-15 0 2.770 2.720 2.800 2.720 2.800 1,184,000 3,265,370 2.7579 1.878 1.844 1.898 1.844 1.898 1,746,246 1.8699 -1.07%
2016-12-14 0 2.800 2.720 2.800 2.720 2.800 1,132,000 3,115,240 2.7520 1.898 1.844 1.898 1.844 1.898 1,669,553 1.8659 3.70%
2016-12-13 0 2.700 2.700 2.740 2.690 2.780 1,238,000 3,385,280 2.7345 1.831 1.831 1.858 1.824 1.885 1,825,889 1.8540 -0.37%
2016-12-12 0 2.710 2.690 2.720 2.690 2.730 1,354,000 3,670,030 2.7105 1.837 1.824 1.844 1.824 1.851 1,996,974 1.8378 -0.73%
2016-12-09 0 2.730 2.700 2.730 2.700 2.750 1,189,000 3,234,290 2.7202 1.851 1.831 1.851 1.831 1.865 1,753,620 1.8444 0.37%
2016-12-08 0 2.720 2.710 2.740 2.700 2.760 1,212,000 3,302,840 2.7251 1.844 1.837 1.858 1.831 1.871 1,787,542 1.8477 -1.09%
2016-12-07 0 2.750 2.720 2.750 2.720 2.770 1,125,000 3,095,600 2.7516 1.865 1.844 1.865 1.844 1.878 1,659,229 1.8657 0.00%
2016-12-06 0 2.750 2.720 2.750 2.690 2.760 1,688,000 4,617,760 2.7356 1.865 1.844 1.865 1.824 1.871 2,489,581 1.8548 1.48%
2016-12-05 0 2.710 2.700 2.720 2.680 2.770 1,393,000 3,788,730 2.7198 1.837 1.831 1.844 1.817 1.878 2,054,494 1.8441 -1.45%
2016-12-02 0 2.750 2.710 2.730 2.730 2.780 1,145,000 3,153,260 2.7539 1.865 1.837 1.851 1.851 1.885 1,688,726 1.8672 0.73%
2016-12-01 0 2.730 2.730 2.760 2.730 2.790 1,213,000 3,355,100 2.7660 1.851 1.851 1.871 1.851 1.892 1,789,017 1.8754 -1.09%
2016-11-30 0 2.760 2.740 2.760 2.760 2.800 1,159,220 3,226,216 2.7831 1.871 1.858 1.871 1.871 1.898 1,709,699 1.8870 -0.72%
2016-11-29 0 2.780 2.750 2.780 2.730 2.800 1,176,000 3,273,440 2.7835 1.885 1.865 1.885 1.851 1.898 1,734,447 1.8873 -0.36%
2016-11-28 0 2.790 2.750 2.790 2.750 2.800 1,127,000 3,133,380 2.7803 1.892 1.865 1.892 1.865 1.898 1,662,178 1.8851 1.45%
2016-11-25 0 2.750 2.740 2.750 2.740 2.790 1,089,000 3,021,880 2.7749 1.865 1.858 1.865 1.858 1.892 1,606,133 1.8815 -1.08%
2016-11-24 0 2.780 2.760 2.780 2.760 2.800 1,066,000 2,970,500 2.7866 1.885 1.871 1.885 1.871 1.898 1,572,211 1.8894 -0.36%
2016-11-23 0 2.790 2.750 2.790 2.740 2.800 1,424,000 3,956,990 2.7788 1.892 1.865 1.892 1.858 1.898 2,100,215 1.8841 0.72%
2016-11-22 0 2.770 2.730 2.770 2.740 2.790 1,025,000 2,841,820 2.7725 1.878 1.851 1.878 1.858 1.892 1,511,742 1.8798 -0.36%
2016-11-21 0 2.780 2.730 2.780 2.750 2.800 1,074,000 2,985,300 2.7796 1.885 1.851 1.885 1.865 1.898 1,584,010 1.8846 1.46%
2016-11-18 0 2.740 2.730 2.790 2.740 2.780 1,013,000 2,797,720 2.7618 1.858 1.851 1.892 1.858 1.885 1,494,043 1.8726 -1.79%
2016-11-17 0 2.790 2.730 2.800 2.730 2.790 1,156,000 3,209,050 2.7760 1.892 1.851 1.898 1.851 1.892 1,704,950 1.8822 0.72%
2016-11-16 0 2.770 2.730 2.800 2.700 2.830 1,244,200 3,457,510 2.7789 1.878 1.851 1.898 1.831 1.919 1,835,033 1.8842 -0.72%
2016-11-15 0 2.790 2.740 2.800 2.750 2.790 1,056,000 2,928,170 2.7729 1.892 1.858 1.898 1.865 1.892 1,557,463 1.8801 1.09%
2016-11-14 0 2.760 2.760 2.800 2.720 2.800 1,777,000 4,922,910 2.7703 1.871 1.871 1.898 1.844 1.898 2,620,844 1.8784 0.00%
2016-11-11 0 2.760 2.720 2.780 2.730 2.790 1,132,000 3,110,690 2.7480 1.871 1.844 1.885 1.851 1.892 1,669,553 1.8632 0.36%
2016-11-10 0 2.750 2.700 2.760 2.680 2.850 1,475,000 4,063,310 2.7548 1.865 1.831 1.871 1.817 1.932 2,175,433 1.8678 0.73%
2016-11-09 0 2.730 2.700 2.730 2.700 2.790 1,318,000 3,603,000 2.7337 1.851 1.831 1.851 1.831 1.892 1,943,879 1.8535 -0.73%
2016-11-08 0 2.750 2.740 2.760 2.750 2.800 1,156,000 3,213,200 2.7796 1.865 1.858 1.871 1.865 1.898 1,704,950 1.8846 0.00%
2016-11-07 0 2.750 2.740 2.780 2.700 2.800 1,198,630 3,299,232 2.7525 1.865 1.858 1.885 1.831 1.898 1,767,823 1.8663 0.00%
2016-11-04 0 2.750 2.750 2.770 2.720 2.800 1,080,000 2,985,190 2.7641 1.865 1.865 1.878 1.844 1.898 1,592,860 1.8741 0.36%
2016-11-03 0 2.740 2.730 2.770 2.720 2.780 1,113,000 3,061,030 2.7503 1.858 1.851 1.878 1.844 1.885 1,641,530 1.8647 -0.36%
2016-11-02 0 2.750 2.750 2.780 2.750 2.800 1,152,000 3,186,820 2.7663 1.865 1.865 1.885 1.865 1.898 1,699,050 1.8756 -1.43%
2016-11-01 0 2.790 2.770 2.790 2.780 2.840 702,000 1,969,590 2.8057 1.892 1.878 1.892 1.885 1.926 1,035,359 1.9023 -1.06%
2016-10-31 0 2.820 2.790 2.820 2.750 2.820 1,008,220 2,804,073 2.7812 1.912 1.892 1.912 1.865 1.912 1,486,993 1.8857 2.92%
2016-10-28 0 2.740 2.740 2.840 2.700 2.830 1,086,700 2,978,145 2.7405 1.858 1.858 1.926 1.831 1.919 1,602,741 1.8582 -0.72%
2016-10-27 0 2.760 2.760 2.790 2.760 2.820 746,000 2,076,380 2.7834 1.871 1.871 1.892 1.871 1.912 1,100,253 1.8872 -2.47%
2016-10-26 0 2.830 2.810 2.840 2.820 2.850 1,034,000 2,925,470 2.8293 1.919 1.905 1.926 1.912 1.932 1,525,016 1.9183 -0.70%
2016-10-25 0 2.850 2.840 2.860 2.830 2.870 6,532,000 18,619,100 2.8504 1.932 1.926 1.939 1.919 1.946 9,633,851 1.9327 -0.35%
2016-10-24 0 2.860 2.830 2.860 2.800 2.860 1,646,880 4,657,448 2.8280 1.939 1.919 1.939 1.898 1.939 2,428,934 1.9175 1.42%
2016-10-20 0 2.820 2.810 2.820 2.780 2.840 1,373,000 3,863,130 2.8136 1.912 1.905 1.912 1.885 1.926 2,024,996 1.9077 2.17%
2016-10-19 0 2.760 2.760 2.800 2.760 2.820 1,090,000 3,043,450 2.7922 1.871 1.871 1.898 1.871 1.912 1,607,608 1.8932 -2.13%
2016-10-18 0 2.820 2.820 2.850 2.750 2.840 3,816,000 10,585,750 2.7740 1.912 1.912 1.932 1.865 1.926 5,628,104 1.8809 2.92%
2016-10-17 0 2.740 2.740 2.780 2.730 2.780 964,500 2,660,110 2.7580 1.858 1.858 1.885 1.851 1.885 1,422,512 1.8700 -1.08%
2016-10-14 0 2.770 2.770 2.790 2.580 2.770 1,549,000 4,178,050 2.6973 1.878 1.878 1.892 1.749 1.878 2,284,574 1.8288 0.36%
2016-10-13 0 2.760 2.700 2.760 2.660 2.790 739,000 2,034,670 2.7533 1.871 1.831 1.871 1.804 1.892 1,089,929 1.8668 -1.43%
2016-10-12 0 2.800 2.790 2.800 2.770 2.810 1,246,000 3,483,950 2.7961 1.898 1.892 1.898 1.878 1.905 1,837,688 1.8958 -0.36%
2016-10-11 0 2.810 2.810 2.820 2.810 2.850 1,063,000 3,010,470 2.8321 1.905 1.905 1.912 1.905 1.932 1,567,787 1.9202 -1.40%
2016-10-07 0 2.850 2.840 2.850 2.850 2.890 642,110 1,842,968 2.8702 1.932 1.926 1.932 1.932 1.959 947,029 1.9461 -0.70%
2016-10-06 0 2.870 2.860 2.870 2.840 2.900 813,210 2,334,202 2.8704 1.946 1.939 1.946 1.926 1.966 1,199,379 1.9462 0.00%
2016-10-05 0 2.870 2.850 2.870 2.850 2.890 1,056,230 3,035,936 2.8743 1.946 1.932 1.946 1.932 1.959 1,557,802 1.9489 -0.35%
2016-10-04 0 2.880 2.850 2.880 2.850 2.890 1,046,100 3,006,902 2.8744 1.953 1.932 1.953 1.932 1.959 1,542,861 1.9489 0.70%
2016-10-03 0 2.860 2.860 2.870 2.860 2.900 1,094,400 3,153,700 2.8817 1.939 1.939 1.946 1.939 1.966 1,614,098 1.9538 0.70%
2016-09-30 0 2.840 2.840 2.860 2.840 2.960 1,022,900 2,958,927 2.8927 1.926 1.926 1.939 1.926 2.007 1,508,645 1.9613 -2.41%
2016-09-29 0 2.910 2.900 2.910 2.890 2.910 1,161,000 3,358,260 2.8926 1.973 1.966 1.973 1.959 1.973 1,712,324 1.9612 0.69%
2016-09-28 0 2.890 2.870 2.900 2.860 2.900 1,334,000 3,849,410 2.8856 1.959 1.946 1.966 1.939 1.966 1,967,477 1.9565 0.00%
2016-09-27 0 2.890 2.860 2.890 2.850 2.890 1,143,840 3,287,235 2.8739 1.959 1.939 1.959 1.932 1.959 1,687,015 1.9486 0.00%
2016-09-26 0 2.890 2.860 2.890 2.850 2.910 1,248,060 3,617,594 2.8986 1.959 1.939 1.959 1.932 1.973 1,840,726 1.9653 0.00%
2016-09-23 0 2.890 2.890 2.930 2.830 2.930 2,310,000 6,619,220 2.8655 1.959 1.959 1.987 1.919 1.987 3,406,950 1.9429 0.35%
2016-09-22 0 2.880 2.880 2.910 2.880 2.940 1,388,000 4,044,330 2.9138 1.953 1.953 1.973 1.953 1.993 2,047,120 1.9756 -1.71%
2016-09-21 0 2.930 2.910 2.940 2.910 2.940 2,016,000 5,906,270 2.9297 1.987 1.973 1.993 1.973 1.993 2,973,338 1.9864 0.34%
2016-09-20 0 2.920 2.910 2.940 2.910 2.940 6,107,000 17,887,750 2.9291 1.980 1.973 1.993 1.973 1.993 9,007,031 1.9860 -0.34%
2016-09-19 0 2.930 2.900 2.940 2.900 2.960 2,099,870 6,142,239 2.9251 1.987 1.966 1.993 1.966 2.007 3,097,035 1.9833 -0.34%
2016-09-15 0 2.940 2.930 2.950 2.900 2.940 2,060,300 6,025,418 2.9245 1.993 1.987 2.000 1.966 1.993 3,038,675 1.9829 2.08%
2016-09-14 0 2.930 2.930 2.940 2.900 2.930 3,541,000 10,354,590 2.9242 1.953 1.953 1.959 1.933 1.953 5,313,183 1.9488 0.00%
2016-09-13 0 2.930 2.900 2.930 2.890 2.960 1,647,000 4,836,290 2.9364 1.953 1.933 1.953 1.926 1.973 2,471,283 1.9570 -0.68%
2016-09-12 0 2.950 2.930 2.950 2.920 2.960 2,062,000 6,071,300 2.9444 1.966 1.953 1.966 1.946 1.973 3,093,980 1.9623 -0.34%
2016-09-09 0 2.960 2.940 2.960 2.930 2.990 6,099,000 18,000,660 2.9514 1.973 1.959 1.973 1.953 1.993 9,151,399 1.9670 0.00%
2016-09-08 0 2.960 2.930 2.970 2.920 2.970 2,031,000 5,977,820 2.9433 1.973 1.953 1.979 1.946 1.979 3,047,465 1.9616 0.00%
2016-09-07 0 2.960 2.930 2.960 2.940 2.990 2,042,000 6,036,160 2.9560 1.973 1.953 1.973 1.959 1.993 3,063,971 1.9700 -0.67%
2016-09-06 0 2.980 2.940 2.980 2.910 2.980 3,051,000 8,941,180 2.9306 1.986 1.959 1.986 1.939 1.986 4,577,950 1.9531 1.71%
2016-09-05 0 2.930 2.920 2.950 2.920 2.980 4,092,000 12,133,100 2.9651 1.953 1.946 1.966 1.946 1.986 6,139,945 1.9761 -1.35%
2016-09-02 0 2.970 2.940 2.970 2.940 2.980 4,033,000 11,953,210 2.9639 1.979 1.959 1.979 1.959 1.986 6,051,417 1.9753 0.34%
2016-09-01 0 2.960 2.940 2.980 2.930 2.980 4,408,210 13,096,110 2.9708 1.973 1.959 1.986 1.953 1.986 6,614,411 1.9799 0.00%
2016-08-31 0 2.960 2.930 2.960 2.900 2.970 4,063,200 11,904,912 2.9299 1.973 1.953 1.973 1.933 1.979 6,096,732 1.9527 1.72%
2016-08-30 0 2.910 2.860 2.910 2.860 2.910 3,019,000 8,703,470 2.8829 1.939 1.906 1.939 1.906 1.939 4,529,935 1.9213 1.04%
2016-08-29 0 2.880 2.870 2.880 2.870 2.920 1,694,300 4,914,815 2.9008 1.919 1.913 1.919 1.913 1.946 2,542,255 1.9332 0.00%
2016-08-26 0 2.880 2.850 2.880 2.830 2.880 2,185,000 6,225,230 2.8491 1.919 1.899 1.919 1.886 1.919 3,278,539 1.8988 2.13%
2016-08-25 0 2.820 2.770 2.830 2.750 2.830 689,790 1,921,656 2.7859 1.879 1.846 1.886 1.833 1.886 1,035,013 1.8566 0.00%
2016-08-24 0 2.820 2.800 2.820 2.780 2.840 427,000 1,198,020 2.8057 1.879 1.866 1.879 1.853 1.893 640,703 1.8699 0.00%
2016-08-23 0 2.820 2.820 2.840 2.800 2.900 1,540,000 4,396,070 2.8546 1.879 1.879 1.893 1.866 1.933 2,310,732 1.9025 -1.40%
2016-08-22 0 2.860 2.860 2.870 2.850 2.970 2,403,000 6,987,810 2.9080 1.906 1.906 1.913 1.899 1.979 3,605,642 1.9380 -1.72%
2016-08-19 0 2.910 2.910 2.940 2.870 2.940 1,322,100 3,841,594 2.9057 1.939 1.939 1.959 1.913 1.959 1,983,778 1.9365 -0.34%
2016-08-18 0 2.920 2.880 2.920 2.700 2.920 2,198,790 6,173,795 2.8078 1.946 1.919 1.946 1.799 1.946 3,299,230 1.8713 -2.34%
2016-08-17 0 2.990 2.980 2.990 2.930 2.990 1,847,840 5,480,654 2.9660 1.993 1.986 1.993 1.953 1.993 2,772,638 1.9767 1.36%
2016-08-16 0 2.950 2.950 2.960 2.950 2.990 1,002,300 2,973,880 2.9671 1.966 1.966 1.973 1.966 1.993 1,503,926 1.9774 -1.67%
2016-08-15 0 3.000 2.960 3.000 2.960 3.020 1,490,000 4,460,600 2.9937 1.999 1.973 1.999 1.973 2.013 2,235,708 1.9952 0.33%
2016-08-12 0 2.990 2.980 3.000 2.980 3.010 827,000 2,476,240 2.9942 1.993 1.986 1.999 1.986 2.006 1,240,893 1.9955 -0.33%
2016-08-11 0 3.000 2.980 3.020 2.980 3.000 1,036,060 3,102,711 2.9947 1.999 1.986 2.013 1.986 1.999 1,554,583 1.9958 0.67%
2016-08-10 0 2.980 2.980 2.990 2.970 3.000 1,448,900 4,320,245 2.9817 1.986 1.986 1.993 1.979 1.999 2,174,039 1.9872 -0.67%
2016-08-09 0 3.000 2.990 3.000 2.930 3.000 1,486,000 4,408,090 2.9664 1.999 1.993 1.999 1.953 1.999 2,229,706 1.9770 2.39%
2016-08-08 0 2.930 2.930 2.940 2.920 2.990 1,790,620 5,290,590 2.9546 1.953 1.953 1.959 1.946 1.993 2,686,781 1.9691 -2.33%
2016-08-05 0 3.000 2.990 3.000 2.990 3.040 1,824,810 5,495,997 3.0118 1.999 1.993 1.999 1.993 2.026 2,738,082 2.0072 0.00%
2016-08-04 0 3.000 2.990 3.010 2.980 3.020 1,993,500 5,978,940 2.9992 1.999 1.993 2.006 1.986 2.013 2,991,198 1.9988 0.33%
2016-08-03 0 2.990 2.950 2.990 2.880 3.030 4,584,790 13,631,020 2.9731 1.993 1.966 1.993 1.919 2.019 6,879,364 1.9814 3.46%
2016-08-01 0 2.890 2.890 2.900 2.850 2.890 2,228,000 6,386,650 2.8665 1.926 1.926 1.933 1.899 1.926 3,343,059 1.9104 0.70%
2016-07-29 0 2.870 2.840 2.880 2.840 2.930 3,417,000 9,796,470 2.8670 1.913 1.893 1.919 1.893 1.953 5,127,124 1.9107 -0.69%
2016-07-28 0 2.890 2.880 2.900 2.880 2.970 2,670,000 7,810,430 2.9253 1.926 1.919 1.933 1.919 1.979 4,006,269 1.9496 -2.03%
2016-07-27 0 2.950 2.910 2.950 2.910 2.950 1,979,700 5,802,929 2.9312 1.966 1.939 1.966 1.939 1.966 2,970,491 1.9535 1.37%
2016-07-26 0 2.910 2.900 2.920 2.900 2.970 2,078,040 6,084,683 2.9281 1.939 1.933 1.946 1.933 1.979 3,118,048 1.9514 -0.68%
2016-07-25 0 2.930 2.900 2.930 2.850 3.030 2,796,970 8,208,181 2.9347 1.953 1.933 1.953 1.899 2.019 4,196,785 1.9558 2.45%
2016-07-22 0 2.860 2.830 2.860 2.790 2.870 1,895,450 5,380,930 2.8389 1.906 1.886 1.906 1.859 1.913 2,844,076 1.8920 1.78%
2016-07-21 0 2.810 2.800 2.820 2.790 2.820 1,668,820 4,696,491 2.8143 1.873 1.866 1.879 1.859 1.879 2,504,023 1.8756 0.00%
2016-07-20 0 2.810 2.790 2.810 2.790 2.830 1,907,500 5,347,690 2.8035 1.873 1.859 1.873 1.859 1.886 2,862,157 1.8684 -0.71%
2016-07-19 0 2.830 2.800 2.830 2.800 2.850 2,714,390 7,627,350 2.8100 1.886 1.866 1.886 1.866 1.899 4,072,875 1.8727 1.07%
2016-07-18 0 2.800 2.790 2.800 2.790 2.820 1,318,000 3,694,370 2.8030 1.866 1.859 1.866 1.859 1.879 1,977,627 1.8681 0.00%
2016-07-15 0 2.800 2.780 2.800 2.770 2.830 2,267,510 6,331,258 2.7922 1.866 1.853 1.866 1.846 1.886 3,402,343 1.8609 -0.36%
2016-07-14 0 2.810 2.800 2.810 2.790 2.840 1,416,000 3,978,500 2.8097 1.873 1.866 1.873 1.859 1.893 2,124,673 1.8725 0.00%
2016-07-13 0 2.810 2.810 2.820 2.780 2.850 3,946,070 11,067,401 2.8047 1.873 1.873 1.879 1.853 1.899 5,920,981 1.8692 -1.40%
2016-07-12 0 2.850 2.850 2.860 2.800 2.900 3,140,500 8,980,397 2.8595 1.899 1.899 1.906 1.866 1.933 4,712,243 1.9058 0.71%
2016-07-11 0 2.830 2.820 2.850 2.790 2.880 2,668,080 7,514,282 2.8164 1.886 1.879 1.899 1.859 1.919 4,003,388 1.8770 0.71%
2016-07-08 0 2.810 2.800 2.810 2.790 2.820 1,802,320 5,046,770 2.8002 1.873 1.866 1.873 1.859 1.879 2,704,337 1.8662 0.36%
2016-07-07 0 2.800 2.790 2.800 2.760 2.850 2,417,630 6,733,878 2.7853 1.866 1.859 1.866 1.839 1.899 3,627,594 1.8563 -0.71%
2016-07-06 0 2.820 2.810 2.820 2.790 2.850 3,510,050 9,870,716 2.8121 1.879 1.873 1.879 1.859 1.899 5,266,744 1.8742 0.36%
2016-07-05 0 2.810 2.800 2.820 2.740 2.830 2,610,990 7,269,321 2.7841 1.873 1.866 1.879 1.826 1.886 3,917,726 1.8555 2.18%
2016-07-04 0 2.750 2.740 2.750 2.400 2.800 7,182,940 19,182,360 2.6705 1.833 1.826 1.833 1.599 1.866 10,777,825 1.7798 15.55%
2016-06-30 0 2.380 2.360 2.400 2.360 2.410 392,000 941,200 2.4010 1.586 1.573 1.599 1.573 1.606 588,186 1.6002 -0.83%
2016-06-29 0 2.400 2.390 2.410 2.350 2.410 859,500 2,048,450 2.3833 1.599 1.593 1.606 1.566 1.606 1,289,659 1.5884 0.84%
2016-06-28 0 2.380 2.380 2.390 2.330 2.380 254,050 598,974 2.3577 1.586 1.586 1.593 1.553 1.586 381,196 1.5713 -1.65%
2016-06-27 0 2.420 2.350 2.420 2.250 2.420 270,600 635,066 2.3469 1.613 1.566 1.613 1.500 1.613 406,029 1.5641 7.56%
2016-06-24 0 2.250 2.210 2.270 2.180 2.380 872,700 1,987,837 2.2778 1.500 1.473 1.513 1.453 1.586 1,309,465 1.5181 -5.06%
2016-06-23 0 2.370 2.310 2.370 2.310 2.400 194,000 462,160 2.3823 1.579 1.540 1.579 1.540 1.599 291,092 1.5877 0.00%
2016-06-22 0 2.370 2.300 2.400 2.300 2.420 204,000 481,990 2.3627 1.579 1.533 1.599 1.533 1.613 306,097 1.5746 0.85%
2016-06-21 0 2.350 2.350 2.380 2.350 2.410 406,700 966,088 2.3754 1.566 1.566 1.586 1.566 1.606 610,243 1.5831 -0.84%
2016-06-20 0 2.370 2.360 2.370 2.360 2.380 67,000 159,130 2.3751 1.579 1.573 1.579 1.573 1.586 100,532 1.5829 0.42%
2016-06-17 0 2.360 2.340 2.370 2.330 2.370 457,000 1,075,920 2.3543 1.573 1.560 1.579 1.553 1.579 685,717 1.5690 0.85%
2016-06-16 0 2.340 2.340 2.400 2.340 2.400 695,000 1,662,000 2.3914 1.560 1.560 1.599 1.560 1.599 1,042,830 1.5937 -2.90%
2016-06-15 0 2.410 2.360 2.410 2.330 2.410 1,672,730 3,984,023 2.3817 1.606 1.573 1.606 1.553 1.606 2,509,890 1.5873 2.99%
2016-06-14 0 2.340 2.300 2.350 2.240 2.340 713,000 1,615,510 2.2658 1.560 1.533 1.566 1.493 1.560 1,069,839 1.5100 4.46%
2016-06-13 0 2.240 2.240 2.300 2.240 2.300 122,000 276,320 2.2649 1.493 1.493 1.533 1.493 1.533 183,058 1.5095 -3.03%
2016-06-10 0 2.310 2.310 2.370 2.310 2.420 610,000 1,442,200 2.3643 1.540 1.540 1.579 1.540 1.613 915,290 1.5757 -1.70%
2016-06-08 0 2.400 2.370 2.410 2.270 2.410 1,718,850 4,019,604 2.3385 1.566 1.547 1.573 1.481 1.573 2,633,966 1.5261 5.73%
2016-06-07 0 2.270 2.250 2.270 2.200 2.280 1,156,000 2,591,260 2.2416 1.481 1.468 1.481 1.436 1.488 1,771,455 1.4628 2.25%
2016-06-06 0 2.220 2.200 2.230 2.150 2.220 1,041,000 2,297,700 2.2072 1.449 1.436 1.455 1.403 1.449 1,595,229 1.4404 2.30%
2016-06-03 0 2.170 2.170 2.180 2.120 2.190 342,200 742,112 2.1686 1.416 1.416 1.423 1.383 1.429 524,387 1.4152 0.46%
2016-06-02 0 2.160 2.190 2.200 2.080 2.250 2,315,390 4,970,707 2.1468 1.410 1.429 1.436 1.357 1.468 3,548,105 1.4009 3.85%
2016-06-01 0 2.080 2.070 2.080 2.060 2.080 140,000 288,920 2.0637 1.357 1.351 1.357 1.344 1.357 214,536 1.3467 0.48%
2016-05-31 0 2.070 2.060 2.070 2.080 2.080 90,000 187,200 2.0800 1.351 1.344 1.351 1.357 1.357 137,916 1.3573 0.98%
2016-05-30 0 2.050 2.050 2.090 2.020 2.040 32,000 65,260 2.0394 1.338 1.338 1.364 1.318 1.331 49,037 1.3308 0.99%
2016-05-27 0 2.030 2.030 2.080 2.020 2.090 63,000 128,720 2.0432 1.325 1.325 1.357 1.318 1.364 96,541 1.3333 -0.98%
2016-05-26 0 2.050 2.040 2.050 - - 0 0 - 1.338 1.331 1.338 - - 0 - 0.00%
2016-05-25 0 2.050 2.040 2.090 2.040 2.090 71,000 145,740 2.0527 1.338 1.331 1.364 1.331 1.364 108,800 1.3395 0.00%
2016-05-24 0 2.050 2.050 2.100 2.050 2.080 48,000 98,680 2.0558 1.338 1.338 1.370 1.338 1.357 73,555 1.3416 0.49%
2016-05-23 0 2.040 2.030 2.100 2.040 2.080 25,000 51,570 2.0628 1.331 1.325 1.370 1.331 1.357 38,310 1.3461 -1.92%
2016-05-20 0 2.080 2.030 2.080 2.040 2.100 160,000 332,700 2.0794 1.357 1.325 1.357 1.331 1.370 245,184 1.3569 1.96%
2016-05-19 0 2.040 2.000 2.050 2.040 2.040 9,000 18,360 2.0400 1.331 1.305 1.338 1.331 1.331 13,792 1.3312 0.00%
2016-05-18 0 2.040 1.960 2.050 1.960 2.040 17,000 33,960 1.9976 1.331 1.279 1.338 1.279 1.331 26,051 1.3036 0.00%
2016-05-17 0 2.040 1.990 2.090 2.040 2.100 211,000 438,100 2.0763 1.331 1.299 1.364 1.331 1.370 323,336 1.3549 0.49%
2016-05-16 0 2.030 2.030 2.050 1.950 2.030 111,000 219,440 1.9769 1.325 1.325 1.338 1.273 1.325 170,096 1.2901 1.00%
2016-05-13 0 2.010 2.010 2.100 - - 0 0 - 1.312 1.312 1.370 - - 0 - 0.00%
2016-05-12 0 2.010 2.000 2.080 2.010 2.020 21,000 42,370 2.0176 1.312 1.305 1.357 1.312 1.318 32,180 1.3166 -0.50%
2016-05-11 0 2.020 2.010 2.050 - - 0 0 - 1.318 1.312 1.338 - - 0 - 0.00%
2016-05-10 0 2.020 2.020 2.100 1.950 2.040 357,000 713,910 1.9997 1.318 1.318 1.370 1.273 1.331 547,067 1.3050 1.51%
2016-05-09 0 1.990 1.990 2.080 - - 0 0 - 1.299 1.299 1.357 - - 0 - 2.05%
2016-05-06 0 1.950 1.950 2.080 1.940 1.940 1,000 1,940 1.9400 1.273 1.273 1.357 1.266 1.266 1,532 1.2660 0.00%
2016-05-05 0 1.950 1.930 2.080 1.930 1.960 43,000 83,860 1.9502 1.273 1.259 1.357 1.259 1.279 65,893 1.2727 -1.52%
2016-05-04 0 1.980 1.960 2.080 1.980 1.990 20,000 39,700 1.9850 1.292 1.279 1.357 1.292 1.299 30,648 1.2954 0.00%
2016-05-03 0 1.980 1.980 2.070 1.930 1.950 14,000 27,130 1.9379 1.292 1.292 1.351 1.259 1.273 21,454 1.2646 -1.00%
2016-04-29 0 2.000 1.950 2.130 2.000 2.010 38,000 76,080 2.0021 1.305 1.273 1.390 1.305 1.312 58,231 1.3065 -0.99%
2016-04-28 0 2.020 2.010 2.050 2.010 2.090 96,000 195,200 2.0333 1.318 1.312 1.338 1.312 1.364 147,110 1.3269 -0.49%
2016-04-27 0 2.030 2.030 2.090 2.000 2.030 16,000 32,240 2.0150 1.325 1.325 1.364 1.305 1.325 24,518 1.3149 -0.49%
2016-04-26 0 2.040 2.040 2.090 2.040 2.040 20,000 40,800 2.0400 1.331 1.331 1.364 1.331 1.331 30,648 1.3312 -1.92%
2016-04-25 0 2.080 2.000 2.080 2.090 2.090 20,000 41,800 2.0900 1.357 1.305 1.357 1.364 1.364 30,648 1.3639 2.46%
2016-04-22 0 2.030 2.030 2.090 - - 0 0 - 1.325 1.325 1.364 - - 0 - 0.00%
2016-04-21 0 2.030 2.050 2.090 2.010 2.010 10,000 20,100 2.0100 1.325 1.338 1.364 1.312 1.312 15,324 1.3117 -3.33%
2016-04-20 0 2.100 2.010 2.100 2.100 2.100 20,000 42,000 2.1000 1.370 1.312 1.370 1.370 1.370 30,648 1.3704 0.00%
2016-04-19 0 2.100 2.000 2.100 2.100 2.100 51,050 107,198 2.0999 1.370 1.305 1.370 1.370 1.370 78,229 1.3703 0.00%
2016-04-18 0 2.100 2.100 2.140 2.090 2.100 52,000 108,900 2.0942 1.370 1.370 1.397 1.364 1.370 79,685 1.3666 0.48%
2016-04-15 0 2.090 2.090 2.130 2.090 2.160 631,000 1,345,530 2.1324 1.364 1.364 1.390 1.364 1.410 966,945 1.3915 0.00%
2016-04-14 0 2.090 2.100 2.140 2.000 2.080 438,830 900,518 2.0521 1.364 1.370 1.397 1.305 1.357 672,463 1.3391 1.95%
2016-04-13 0 2.050 1.960 2.080 2.010 2.050 254,000 514,140 2.0242 1.338 1.279 1.357 1.312 1.338 389,230 1.3209 3.02%
2016-04-12 0 1.990 1.950 2.150 1.990 1.990 230,000 457,700 1.9900 1.299 1.273 1.403 1.299 1.299 352,452 1.2986 -1.00%
2016-04-11 0 2.010 1.960 2.050 1.990 2.010 481,000 958,800 1.9933 1.312 1.279 1.338 1.299 1.312 737,085 1.3008 3.61%
2016-04-08 0 1.940 1.930 2.070 1.930 1.950 48,000 93,120 1.9400 1.266 1.259 1.351 1.259 1.273 73,555 1.2660 0.00%
2016-04-07 0 1.940 1.940 2.150 - - 0 0 - 1.266 1.266 1.403 - - 0 - 0.00%
2016-04-06 0 1.940 1.940 2.000 1.930 1.970 374,000 723,920 1.9356 1.266 1.266 1.305 1.259 1.286 573,118 1.2631 -3.48%
2016-04-05 0 2.010 1.960 2.030 - - 0 0 - 1.312 1.279 1.325 - - 0 - 0.00%
2016-04-01 0 2.010 1.990 2.030 1.970 2.010 185,000 368,700 1.9930 1.312 1.299 1.325 1.286 1.312 283,494 1.3006 -1.47%
2016-03-31 0 2.040 1.990 2.040 1.990 2.040 21,500 43,605 2.0281 1.331 1.299 1.331 1.299 1.331 32,947 1.3235 1.49%
2016-03-30 0 2.010 2.010 2.050 2.010 2.050 15,000 30,470 2.0313 1.312 1.312 1.338 1.312 1.338 22,986 1.3256 0.00%
2016-03-29 0 2.010 1.990 2.100 - - 10,000 20,100 2.0100 1.312 1.299 1.370 - - 15,324 1.3117 0.00%
2016-03-24 0 2.010 2.010 2.170 2.010 2.010 48,000 96,480 2.0100 1.312 1.312 1.416 1.312 1.312 73,555 1.3117 0.50%
2016-03-23 0 2.000 2.000 2.080 2.000 2.080 89,000 178,790 2.0089 1.305 1.305 1.357 1.305 1.357 136,384 1.3109 -0.50%
2016-03-22 0 2.010 1.990 2.100 2.010 2.030 47,000 95,030 2.0219 1.312 1.299 1.370 1.312 1.325 72,023 1.3194 -1.47%
2016-03-21 0 2.040 2.000 2.040 2.040 2.040 24,000 48,960 2.0400 1.331 1.305 1.331 1.331 1.331 36,778 1.3312 0.00%
2016-03-18 0 2.040 2.030 2.050 2.040 2.050 196,000 401,540 2.0487 1.331 1.325 1.338 1.331 1.338 300,350 1.3369 0.49%
2016-03-17 0 2.030 1.990 2.050 - - 0 0 - 1.325 1.299 1.338 - - 0 - 0.00%
2016-03-16 0 2.030 2.020 2.080 2.020 2.030 14,000 28,340 2.0243 1.325 1.318 1.357 1.318 1.325 21,454 1.3210 0.50%
2016-03-15 0 2.020 2.010 2.020 2.020 2.020 2,000 4,040 2.0200 1.318 1.312 1.318 1.318 1.318 3,065 1.3182 0.00%
2016-03-14 0 2.020 2.020 2.160 1.970 1.970 1,000 1,970 1.9700 1.318 1.318 1.410 1.286 1.286 1,532 1.2856 0.00%
2016-03-11 0 2.020 1.810 2.020 - - 0 0 - 1.318 1.181 1.318 - - 0 - -1.46%
2016-03-10 0 2.050 1.950 2.050 - - 3,000 6,000 2.0000 1.338 1.273 1.338 - - 4,597 1.3051 0.00%
2016-03-09 0 2.050 1.940 2.050 - - 0 0 - 1.338 1.266 1.338 - - 0 - 0.00%
2016-03-08 0 2.050 2.050 2.080 2.050 2.050 101,000 207,050 2.0500 1.338 1.338 1.357 1.338 1.338 154,772 1.3378 0.00%
2016-03-07 0 2.050 2.050 2.080 2.050 2.050 260,080 533,100 2.0498 1.338 1.338 1.357 1.338 1.338 398,547 1.3376 1.49%
2016-03-04 0 2.020 2.010 2.080 2.010 2.100 341,000 701,310 2.0566 1.318 1.312 1.357 1.312 1.370 522,549 1.3421 -2.88%
2016-03-03 0 2.080 2.000 2.080 - - 0 0 - 1.357 1.305 1.357 - - 0 - -0.48%
2016-03-02 0 2.090 2.050 2.090 2.080 2.100 120,000 251,140 2.0928 1.364 1.338 1.364 1.357 1.370 183,888 1.3657 1.95%
2016-03-01 0 2.050 2.030 2.100 2.040 2.050 286,000 585,900 2.0486 1.338 1.325 1.370 1.331 1.338 438,267 1.3369 0.00%
2016-02-29 0 2.050 2.050 2.080 2.030 2.050 46,000 94,240 2.0487 1.338 1.338 1.357 1.325 1.338 70,490 1.3369 0.99%
2016-02-26 0 2.030 2.030 2.050 - - 0 0 - 1.325 1.325 1.338 - - 0 - 0.00%
2016-02-25 0 2.030 2.030 2.090 2.000 2.070 280,500 574,860 2.0494 1.325 1.325 1.364 1.305 1.351 429,838 1.3374 0.50%
2016-02-24 0 2.020 2.020 2.060 2.000 2.050 231,000 472,560 2.0457 1.318 1.318 1.344 1.305 1.338 353,984 1.3350 -1.46%
2016-02-23 0 2.050 1.880 2.050 - - 0 0 - 1.338 1.227 1.338 - - 0 - 0.00%
2016-02-22 0 2.050 2.000 2.050 2.050 2.050 205,000 420,250 2.0500 1.338 1.305 1.338 1.338 1.338 314,142 1.3378 0.00%
2016-02-19 0 2.050 1.900 2.070 - - 0 0 - 1.338 1.240 1.351 - - 0 - 0.00%
2016-02-18 0 2.050 2.040 2.100 2.040 2.060 206,000 422,300 2.0500 1.338 1.331 1.370 1.331 1.344 315,674 1.3378 0.49%
2016-02-17 0 2.040 2.000 2.040 2.000 2.050 551,000 1,126,000 2.0436 1.331 1.305 1.331 1.305 1.338 844,353 1.3336 2.00%
2016-02-16 0 2.000 1.910 2.000 2.030 2.030 1,500 2,965 1.9767 1.305 1.246 1.305 1.325 1.325 2,299 1.2899 0.00%
2016-02-15 0 2.000 1.980 2.020 2.000 2.000 50,000 100,000 2.0000 1.305 1.292 1.318 1.305 1.305 76,620 1.3051 -0.99%
2016-02-12 0 2.020 1.970 2.030 - - 0 0 - 1.318 1.286 1.325 - - 0 - 0.00%
2016-02-11 0 2.020 2.010 2.100 1.960 2.020 68,000 135,560 1.9935 1.318 1.312 1.370 1.279 1.318 104,203 1.3009 1.00%
2016-02-05 0 2.000 1.990 2.100 - - 0 0 - 1.305 1.299 1.370 - - 0 - 0.00%
2016-02-04 0 2.000 2.000 2.020 - - 0 0 - 1.305 1.305 1.318 - - 0 - 0.00%
2016-02-03 0 2.000 1.990 2.020 2.000 2.030 167,100 335,507 2.0078 1.305 1.299 1.318 1.305 1.325 256,064 1.3102 -0.99%
2016-02-02 0 2.020 2.000 2.020 2.000 2.020 65,100 131,237 2.0159 1.318 1.305 1.318 1.305 1.318 99,759 1.3155 -0.98%
2016-02-01 0 2.040 1.990 2.040 1.990 2.040 190,000 386,500 2.0342 1.331 1.299 1.331 1.299 1.331 291,156 1.3275 0.99%
2016-01-29 0 2.020 2.000 2.040 1.990 2.020 99,000 198,710 2.0072 1.318 1.305 1.331 1.299 1.318 151,708 1.3098 1.00%
2016-01-28 0 2.000 1.990 2.040 2.000 2.000 55,000 110,000 2.0000 1.305 1.299 1.331 1.305 1.305 84,282 1.3051 -0.99%
2016-01-27 0 2.020 2.000 2.020 - - 0 0 - 1.318 1.305 1.318 - - 0 - 0.00%
2016-01-26 0 2.020 1.990 2.020 1.990 2.030 194,000 388,060 2.0003 1.318 1.299 1.318 1.299 1.325 297,286 1.3053 -1.46%
2016-01-25 0 2.050 2.050 2.100 2.040 2.060 532,000 1,085,670 2.0407 1.338 1.338 1.370 1.331 1.344 815,237 1.3317 0.00%
2016-01-22 0 2.050 2.050 2.060 2.030 2.050 273,000 557,690 2.0428 1.338 1.338 1.344 1.325 1.338 418,345 1.3331 1.49%
2016-01-21 0 2.020 2.010 2.020 2.020 2.030 101,000 204,520 2.0250 1.318 1.312 1.318 1.318 1.325 154,772 1.3214 -1.94%
2016-01-20 0 2.060 2.020 2.060 2.030 2.060 268,800 549,014 2.0425 1.344 1.318 1.344 1.325 1.344 411,909 1.3329 0.49%
2016-01-19 0 2.050 2.040 2.070 2.020 2.050 99,500 203,650 2.0467 1.338 1.331 1.351 1.318 1.338 152,474 1.3356 0.00%
2016-01-18 0 2.050 2.050 2.080 2.000 2.050 295,200 599,050 2.0293 1.338 1.338 1.357 1.305 1.338 452,365 1.3243 3.02%
2016-01-15 0 1.990 1.990 2.010 1.990 2.020 359,520 720,674 2.0045 1.299 1.299 1.312 1.299 1.318 550,929 1.3081 -1.00%
2016-01-14 0 2.010 2.010 2.020 2.010 2.020 64,000 128,850 2.0133 1.312 1.312 1.318 1.312 1.318 98,074 1.3138 -0.50%
2016-01-13 0 2.020 2.020 2.050 2.020 2.020 20,000 40,400 2.0200 1.318 1.318 1.338 1.318 1.318 30,648 1.3182 0.00%
2016-01-12 0 2.020 2.020 2.040 2.020 2.030 80,100 162,399 2.0275 1.318 1.318 1.331 1.318 1.325 122,745 1.3231 -0.98%
2016-01-11 0 2.040 2.030 2.040 2.040 2.050 143,200 292,440 2.0422 1.331 1.325 1.331 1.331 1.338 219,440 1.3327 -1.92%
2016-01-08 0 2.080 2.060 2.080 2.050 2.080 25,000 51,550 2.0620 1.357 1.344 1.357 1.338 1.357 38,310 1.3456 1.96%
2016-01-07 0 2.040 2.040 2.080 2.030 2.110 288,600 595,492 2.0634 1.331 1.331 1.357 1.325 1.377 442,251 1.3465 -3.77%
2016-01-06 0 2.120 2.100 2.120 2.080 2.120 1,810,820 3,805,366 2.1015 1.383 1.370 1.383 1.357 1.383 2,774,901 1.3714 1.92%
2016-01-05 0 2.080 2.030 2.080 2.040 2.090 930,000 1,939,160 2.0851 1.357 1.325 1.357 1.331 1.364 1,425,132 1.3607 2.46%
2016-01-04 0 2.030 2.020 2.080 2.030 2.100 894,300 1,858,137 2.0778 1.325 1.318 1.357 1.325 1.370 1,370,426 1.3559 -2.87%
2015-12-31 0 2.090 2.030 2.090 2.080 2.090 978,000 2,039,500 2.0854 1.364 1.325 1.364 1.357 1.364 1,498,688 1.3609 0.00%
2015-12-30 0 2.090 2.070 2.090 2.070 2.100 562,000 1,168,610 2.0794 1.364 1.351 1.364 1.351 1.370 861,209 1.3569 1.95%
2015-12-29 0 2.050 2.050 2.080 2.040 2.070 684,000 1,408,420 2.0591 1.338 1.338 1.357 1.331 1.351 1,048,162 1.3437 1.99%
2015-12-28 0 2.010 2.010 2.090 2.010 2.070 521,300 1,070,757 2.0540 1.312 1.312 1.364 1.312 1.351 798,840 1.3404 -0.50%
2015-12-24 0 2.020 2.020 2.080 - - 0 0 - 1.318 1.318 1.357 - - 0 - 0.50%
2015-12-23 0 2.010 2.010 2.090 2.010 2.090 62,000 125,360 2.0219 1.312 1.312 1.364 1.312 1.364 95,009 1.3195 0.00%
2015-12-22 0 2.010 2.010 2.100 2.010 2.050 84,440 170,226 2.0159 1.312 1.312 1.370 1.312 1.338 129,396 1.3155 -0.50%
2015-12-21 0 2.020 2.010 2.020 2.020 2.020 7,000 14,140 2.0200 1.318 1.312 1.318 1.318 1.318 10,727 1.3182 -0.98%
2015-12-18 0 2.040 2.040 2.080 2.040 2.040 16,500 33,640 2.0388 1.331 1.331 1.357 1.331 1.331 25,285 1.3305 0.00%
2015-12-17 0 2.040 2.030 2.080 2.040 2.080 97,220 201,613 2.0738 1.331 1.325 1.357 1.331 1.357 148,980 1.3533 1.49%
2015-12-16 0 2.010 2.010 2.080 2.010 2.070 100,000 203,230 2.0323 1.312 1.312 1.357 1.312 1.351 153,240 1.3262 -1.47%
2015-12-15 0 2.040 2.020 2.060 2.040 2.080 200,000 410,940 2.0547 1.331 1.318 1.344 1.331 1.357 306,480 1.3408 0.00%
2015-12-14 0 2.040 2.000 2.080 2.010 2.040 114,440 232,566 2.0322 1.331 1.305 1.357 1.312 1.331 175,368 1.3262 4.62%
2015-12-11 0 1.950 1.930 2.000 1.950 2.000 54,300 108,101 1.9908 1.273 1.259 1.305 1.273 1.305 83,209 1.2991 -3.47%
2015-12-10 0 2.020 1.950 2.020 2.020 2.020 1,000 2,020 2.0200 1.318 1.273 1.318 1.318 1.318 1,532 1.3182 1.51%
2015-12-09 0 1.990 1.950 2.000 1.970 2.000 139,000 276,330 1.9880 1.299 1.273 1.305 1.286 1.305 213,004 1.2973 2.05%
2015-12-08 0 1.950 1.930 1.960 1.900 2.020 431,000 833,570 1.9340 1.273 1.259 1.279 1.240 1.318 660,465 1.2621 -2.99%
2015-12-07 0 2.010 2.010 2.050 2.000 2.050 62,890 126,224 2.0071 1.312 1.312 1.338 1.305 1.338 96,373 1.3097 -1.95%
2015-12-04 0 2.050 2.030 2.100 2.050 2.100 91,500 189,060 2.0662 1.338 1.325 1.370 1.338 1.370 140,215 1.3484 -4.65%
2015-12-03 0 2.150 2.120 2.150 2.110 2.150 203,000 431,320 2.1247 1.403 1.383 1.403 1.377 1.403 311,077 1.3865 0.00%
2015-12-02 0 2.150 2.140 2.150 2.130 2.180 630,950 1,357,710 2.1519 1.403 1.397 1.403 1.390 1.423 966,868 1.4042 2.38%
2015-12-01 0 2.100 2.100 2.140 2.100 2.150 187,000 398,280 2.1298 1.370 1.370 1.397 1.370 1.403 286,559 1.3899 0.00%
2015-11-30 0 2.100 2.100 2.140 2.100 2.150 1,237,500 2,649,440 2.1410 1.370 1.370 1.397 1.370 1.403 1,896,345 1.3971 0.96%
2015-11-27 0 2.080 2.000 2.080 1.980 2.080 299,400 609,242 2.0349 1.357 1.305 1.357 1.292 1.357 458,801 1.3279 -0.95%
2015-11-26 0 2.100 2.070 2.110 2.030 2.100 275,500 569,045 2.0655 1.370 1.351 1.377 1.325 1.370 422,176 1.3479 0.00%
2015-11-25 0 2.100 2.090 2.110 2.030 2.100 661,000 1,383,200 2.0926 1.370 1.364 1.377 1.325 1.370 1,012,917 1.3656 0.48%
2015-11-24 0 2.090 2.060 2.090 2.050 2.090 679,340 1,413,033 2.0800 1.364 1.344 1.364 1.338 1.364 1,041,021 1.3574 0.48%
2015-11-23 0 2.080 2.050 2.080 1.960 2.150 1,859,940 3,869,612 2.0805 1.357 1.338 1.357 1.279 1.403 2,850,173 1.3577 -1.89%
2015-11-20 0 2.120 2.090 2.130 1.980 2.120 2,084,290 4,336,050 2.0803 1.383 1.364 1.390 1.292 1.383 3,193,967 1.3576 4.43%
2015-11-19 0 2.030 2.030 2.040 1.750 2.050 3,960,800 7,416,977 1.8726 1.325 1.325 1.331 1.142 1.338 6,069,531 1.2220 17.34%
2015-11-18 0 1.730 1.720 1.730 1.690 1.800 3,043,000 5,357,340 1.7605 1.129 1.122 1.129 1.103 1.175 4,663,094 1.1489 4.85%
2015-11-17 0 1.650 1.650 1.680 1.620 1.650 156,000 255,480 1.6377 1.077 1.077 1.096 1.057 1.077 239,054 1.0687 0.00%
2015-11-16 0 1.650 1.650 1.680 1.620 1.690 201,000 332,180 1.6526 1.077 1.077 1.096 1.057 1.103 308,012 1.0785 1.85%
2015-11-13 0 1.620 1.610 1.620 1.660 1.660 55,000 91,300 1.6600 1.057 1.051 1.057 1.083 1.083 84,282 1.0833 -1.82%
2015-11-12 0 1.650 1.620 1.670 1.650 1.670 96,300 159,809 1.6595 1.077 1.057 1.090 1.077 1.090 147,570 1.0829 -0.60%
2015-11-11 0 1.660 1.660 1.680 1.610 1.720 277,000 461,600 1.6664 1.083 1.083 1.096 1.051 1.122 424,475 1.0875 -5.14%
2015-11-10 1 - - - - - 0 0 - 1.142 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.142 - - - - 0 - 0.00%
2015-11-06 0 1.750 1.750 1.760 1.750 1.750 4,000 7,000 1.7500 1.142 1.142 1.149 1.142 1.142 6,130 1.1420 3.55%
2015-11-05 0 1.690 1.680 1.740 1.590 1.780 284,000 467,290 1.6454 1.103 1.096 1.135 1.038 1.162 435,202 1.0737 -5.06%
2015-11-04 0 1.780 1.780 1.800 1.600 1.780 168,000 291,960 1.7379 1.162 1.162 1.175 1.044 1.162 257,443 1.1341 6.59%
2015-11-03 0 1.670 1.580 1.710 - - 0 0 - 1.090 1.031 1.116 - - 0 - 0.00%
2015-11-02 0 1.670 1.510 1.710 - - 0 0 - 1.090 0.985 1.116 - - 0 - 0.00%
2015-10-30 0 1.670 1.670 1.710 - - 0 0 - 1.090 1.090 1.116 - - 0 - 0.60%
2015-10-29 0 1.660 1.660 1.690 1.660 1.660 1,600 2,608 1.6300 1.083 1.083 1.103 1.083 1.083 2,452 1.0637 -1.78%
2015-10-28 0 1.690 1.690 1.700 1.690 1.690 85,000 143,650 1.6900 1.103 1.103 1.109 1.103 1.103 130,254 1.1028 0.00%
2015-10-27 0 1.690 1.680 1.710 1.690 1.690 20,000 33,800 1.6900 1.103 1.096 1.116 1.103 1.103 30,648 1.1028 -0.59%
2015-10-26 0 1.700 1.690 1.700 1.690 1.700 31,700 53,752 1.6956 1.109 1.103 1.109 1.103 1.109 48,577 1.1065 0.59%
2015-10-23 0 1.690 1.690 1.720 - - 0 0 - 1.103 1.103 1.122 - - 0 - 0.00%
2015-10-22 0 1.690 1.680 1.740 1.650 1.700 15,000 25,390 1.6927 1.103 1.096 1.135 1.077 1.109 22,986 1.1046 -0.59%
2015-10-20 0 1.700 1.700 1.740 1.700 1.700 2,000 3,400 1.7000 1.109 1.109 1.135 1.109 1.109 3,065 1.1094 0.00%
2015-10-19 0 1.700 1.700 1.720 1.680 1.700 45,720 77,339 1.6916 1.109 1.109 1.122 1.096 1.109 70,061 1.1039 -2.30%
2015-10-16 0 1.740 1.720 1.750 1.740 1.740 60,000 104,400 1.7400 1.135 1.122 1.142 1.135 1.135 91,944 1.1355 0.00%
2015-10-15 0 1.740 1.710 1.740 1.590 1.750 27,600 47,495 1.7208 1.135 1.116 1.135 1.038 1.142 42,294 1.1230 1.16%
2015-10-14 0 1.720 1.680 1.720 - - 0 0 - 1.122 1.096 1.122 - - 0 - 0.00%
2015-10-13 0 1.720 1.720 1.750 - - 0 0 - 1.122 1.122 1.142 - - 0 - 1.18%
2015-10-12 0 1.700 1.700 1.750 1.700 1.750 51,000 89,200 1.7490 1.109 1.109 1.142 1.109 1.142 78,152 1.1414 1.19%
2015-10-09 0 1.680 1.680 1.750 1.640 1.750 7,000 12,140 1.7343 1.096 1.096 1.142 1.070 1.142 10,727 1.1317 -4.00%
2015-10-08 0 1.750 1.640 1.750 - - 0 0 - 1.142 1.070 1.142 - - 0 - 0.00%
2015-10-07 0 1.750 1.640 1.750 1.780 1.780 60,000 106,620 1.7770 1.142 1.070 1.142 1.162 1.162 91,944 1.1596 0.00%
2015-10-06 0 1.750 1.640 1.750 - - 0 0 - 1.142 1.070 1.142 - - 0 - 0.00%
2015-10-05 0 1.750 1.640 1.750 1.750 1.750 13,000 22,750 1.7500 1.142 1.070 1.142 1.142 1.142 19,921 1.1420 1.16%
2015-10-02 0 1.730 1.710 1.770 1.730 1.770 53,740 94,968 1.7672 1.129 1.116 1.155 1.129 1.155 82,351 1.1532 -0.57%
2015-09-30 0 1.740 1.650 1.750 - - 1,000 1,790 1.7900 1.135 1.077 1.142 - - 1,532 1.1681 0.00%
2015-09-29 0 1.740 1.650 1.760 - - 0 0 - 1.135 1.077 1.149 - - 0 - 0.00%
2015-09-25 0 1.740 1.650 1.790 - - 0 0 - 1.135 1.077 1.168 - - 0 - 0.00%
2015-09-24 0 1.740 1.650 1.790 - - 0 0 - 1.135 1.077 1.168 - - 0 - 0.00%
2015-09-23 0 1.740 1.680 1.740 1.740 1.740 15,000 26,100 1.7400 1.135 1.096 1.135 1.135 1.135 22,986 1.1355 0.58%
2015-09-22 0 1.780 1.780 1.800 1.750 1.800 72,000 129,000 1.7917 1.129 1.129 1.142 1.110 1.142 113,522 1.1363 0.56%
2015-09-21 0 1.770 1.770 1.800 - - 2,000 3,520 1.7600 1.123 1.123 1.142 - - 3,153 1.1163 0.57%
2015-09-18 0 1.760 1.760 1.800 - - 2,000 3,520 1.7600 1.116 1.116 1.142 - - 3,153 1.1163 0.57%
2015-09-17 0 1.750 1.750 1.780 - - 1,000 1,750 1.7500 1.110 1.110 1.129 - - 1,577 1.1099 1.16%
2015-09-16 0 1.730 1.730 1.790 1.730 1.730 4,000 6,920 1.7300 1.097 1.097 1.135 1.097 1.097 6,307 1.0972 1.76%
2015-09-15 0 1.700 1.700 1.800 1.690 1.770 110,000 192,300 1.7482 1.078 1.078 1.142 1.072 1.123 173,436 1.1088 -3.95%
2015-09-14 0 1.770 1.700 1.770 1.700 1.800 350,000 620,760 1.7736 1.123 1.078 1.123 1.078 1.142 551,841 1.1249 0.00%
2015-09-11 0 1.770 1.750 1.770 1.760 1.770 112,200 198,388 1.7682 1.123 1.110 1.123 1.116 1.123 176,905 1.1214 0.57%
2015-09-10 0 1.760 1.750 1.760 1.700 1.800 487,320 860,417 1.7656 1.116 1.110 1.116 1.078 1.142 768,352 1.1198 1.15%
2015-09-09 0 1.740 1.700 1.740 1.680 1.790 464,800 798,022 1.7169 1.104 1.078 1.104 1.066 1.135 732,845 1.0889 5.45%
2015-09-08 0 1.650 1.650 1.700 1.650 1.650 85,000 140,250 1.6500 1.046 1.046 1.078 1.046 1.046 134,019 1.0465 0.00%
2015-09-07 0 1.650 1.600 1.650 1.450 1.650 462,400 757,315 1.6378 1.046 1.015 1.046 0.920 1.046 729,061 1.0388 10.74%
2015-09-04 0 1.490 1.450 1.510 - - 0 0 - 0.945 0.920 0.958 - - 0 - 0.00%
2015-09-02 0 1.490 1.490 1.520 1.490 1.490 17,030 25,372 1.4898 0.945 0.945 0.964 0.945 0.945 26,851 0.9449 -1.97%
2015-09-01 0 1.520 1.470 1.530 1.480 1.530 103,000 156,160 1.5161 0.964 0.932 0.970 0.939 0.970 162,399 0.9616 3.40%
2015-08-31 0 1.470 1.470 1.590 1.460 1.470 27,500 40,265 1.4642 0.932 0.932 1.008 0.926 0.932 43,359 0.9286 -5.16%
2015-08-28 0 1.550 1.490 1.570 1.490 1.600 134,000 206,810 1.5434 0.983 0.945 0.996 0.945 1.015 211,276 0.9789 0.00%
2015-08-27 0 1.550 1.530 1.550 1.560 1.560 26,000 40,560 1.5600 0.983 0.970 0.983 0.989 0.989 40,994 0.9894 0.00%
2015-08-26 0 1.550 1.360 1.600 1.550 1.600 70,000 111,000 1.5857 0.983 0.863 1.015 0.983 1.015 110,368 1.0057 0.00%
2015-08-25 0 1.550 1.550 1.600 1.550 1.600 82,000 129,700 1.5817 0.983 0.983 1.015 0.983 1.015 129,289 1.0032 3.33%
2015-08-24 0 1.500 1.500 1.530 1.300 1.700 561,000 819,160 1.4602 0.951 0.951 0.970 0.825 1.078 884,523 0.9261 -16.67%
2015-08-21 0 1.800 1.730 1.830 1.800 1.800 10,000 18,000 1.8000 1.142 1.097 1.161 1.142 1.142 15,767 1.1416 0.00%
2015-08-20 0 1.800 1.790 1.880 1.710 1.850 158,000 284,200 1.7987 1.142 1.135 1.192 1.085 1.173 249,117 1.1408 -0.55%
2015-08-19 0 1.810 1.810 1.850 1.680 1.860 69,000 123,630 1.7917 1.148 1.148 1.173 1.066 1.180 108,792 1.1364 -2.69%
2015-08-18 0 1.860 1.700 1.890 1.860 1.890 6,000 11,220 1.8700 1.180 1.078 1.199 1.180 1.199 9,460 1.1860 -1.59%
2015-08-17 0 1.890 1.890 1.900 1.890 1.900 38,000 71,990 1.8945 1.199 1.199 1.205 1.199 1.205 59,914 1.2016 -0.53%
2015-08-14 0 1.900 1.880 1.960 1.870 1.900 131,500 247,575 1.8827 1.205 1.192 1.243 1.186 1.205 207,335 1.1941 0.00%
2015-08-13 0 1.900 1.870 1.900 1.900 1.910 173,000 328,910 1.9012 1.205 1.186 1.205 1.205 1.211 272,767 1.2058 -1.04%
2015-08-12 0 1.920 1.880 1.920 1.880 1.920 40,000 75,500 1.8875 1.218 1.192 1.218 1.192 1.218 63,068 1.1971 -0.52%
2015-08-11 0 1.930 1.930 1.960 1.910 1.960 358,100 693,360 1.9362 1.224 1.224 1.243 1.211 1.243 564,612 1.2280 -4.46%
2015-08-10 0 2.020 1.970 2.020 1.960 2.020 12,000 24,100 2.0083 1.281 1.249 1.281 1.243 1.281 18,920 1.2738 -1.46%
2015-08-07 0 2.050 1.990 2.050 2.010 2.050 329,000 662,130 2.0126 1.300 1.262 1.300 1.275 1.300 518,731 1.2764 1.99%
2015-08-06 0 2.010 1.940 2.060 - - 0 0 - 1.275 1.230 1.307 - - 0 - 0.00%
2015-08-05 0 2.010 1.900 2.050 2.010 2.080 97,300 197,911 2.0340 1.275 1.205 1.300 1.275 1.319 153,412 1.2901 -1.95%
2015-08-04 0 2.050 2.000 2.100 2.050 2.050 80,000 164,000 2.0500 1.300 1.268 1.332 1.300 1.300 126,135 1.3002 0.49%
2015-08-03 0 2.040 2.010 2.050 2.010 2.210 351,100 731,549 2.0836 1.294 1.275 1.300 1.275 1.402 553,576 1.3215 2.00%
2015-07-31 1 - - - - - 0 0 - 1.268 - - - - 0 - 0.00%
2015-07-30 0 2.000 1.980 2.050 2.000 2.050 61,160 125,315 2.0490 1.268 1.256 1.300 1.268 1.300 96,430 1.2995 -2.91%
2015-07-29 0 2.060 2.060 2.090 1.950 2.100 634,040 1,309,970 2.0661 1.307 1.307 1.326 1.237 1.332 999,684 1.3104 4.57%
2015-07-28 0 1.970 1.950 1.970 1.900 2.000 9,900 19,215 1.9409 1.249 1.237 1.249 1.205 1.268 15,609 1.2310 -1.50%
2015-07-27 0 2.000 1.950 2.000 1.900 2.000 108,000 210,950 1.9532 1.268 1.237 1.268 1.205 1.268 170,282 1.2388 0.00%
2015-07-24 0 2.000 1.950 2.000 2.000 2.000 30,000 60,000 2.0000 1.268 1.237 1.268 1.268 1.268 47,301 1.2685 0.00%
2015-07-23 0 2.000 1.950 2.000 2.000 2.020 55,000 109,900 1.9982 1.268 1.237 1.268 1.268 1.281 86,718 1.2673 -1.48%
2015-07-22 0 2.030 2.030 2.040 2.000 2.060 87,700 178,560 2.0360 1.288 1.288 1.294 1.268 1.307 138,276 1.2913 -2.40%
2015-07-21 0 2.080 2.060 2.090 2.020 2.150 251,600 528,066 2.0988 1.319 1.307 1.326 1.281 1.364 396,695 1.3312 4.00%
2015-07-20 0 2.000 2.000 2.050 1.950 2.100 76,000 151,400 1.9921 1.268 1.268 1.300 1.237 1.332 119,828 1.2635 0.00%
2015-07-17 0 2.000 1.980 2.000 1.980 2.000 15,000 29,770 1.9847 1.268 1.256 1.268 1.256 1.268 23,650 1.2588 1.01%
2015-07-16 0 1.980 1.980 1.990 1.980 1.980 10,000 19,800 1.9800 1.256 1.256 1.262 1.256 1.256 15,767 1.2558 -1.00%
2015-07-15 0 2.000 1.990 2.000 1.970 2.100 79,000 160,500 2.0316 1.268 1.262 1.268 1.249 1.332 124,558 1.2886 -0.99%
2015-07-14 0 2.020 2.000 2.020 1.990 2.100 412,600 841,825 2.0403 1.281 1.268 1.281 1.262 1.332 650,542 1.2940 2.02%
2015-07-13 0 1.980 1.900 1.980 1.960 1.990 62,000 123,290 1.9885 1.256 1.205 1.256 1.243 1.262 97,755 1.2612 6.45%
2015-07-10 0 1.860 1.860 1.880 1.800 1.850 165,200 298,416 1.8064 1.180 1.180 1.192 1.142 1.173 260,469 1.1457 0.54%
2015-07-09 0 1.850 1.820 1.850 1.690 1.850 249,000 448,420 1.8009 1.173 1.154 1.173 1.072 1.173 392,596 1.1422 10.12%
2015-07-08 0 1.680 1.680 1.740 1.580 1.770 950,760 1,594,686 1.6773 1.066 1.066 1.104 1.002 1.123 1,499,053 1.0638 -9.68%
2015-07-07 0 1.860 1.780 1.880 1.770 1.900 1,236,600 2,273,338 1.8384 1.180 1.129 1.192 1.123 1.205 1,949,734 1.1660 0.54%
2015-07-06 0 1.850 1.830 1.850 1.750 2.000 1,762,400 3,289,294 1.8664 1.173 1.161 1.173 1.110 1.268 2,778,757 1.1837 -7.50%
2015-07-03 0 2.000 1.980 2.020 1.970 2.030 664,260 1,322,982 1.9917 1.268 1.256 1.281 1.249 1.288 1,047,332 1.2632 -4.76%
2015-07-02 0 2.100 2.070 2.100 2.050 2.170 497,800 1,048,652 2.1066 1.332 1.313 1.332 1.300 1.376 784,876 1.3361 0.48%
2015-06-30 0 2.090 2.030 2.100 1.970 2.170 486,900 990,703 2.0347 1.326 1.288 1.332 1.249 1.376 767,690 1.2905 1.95%
2015-06-29 0 2.050 1.980 2.080 1.920 2.070 687,000 1,377,300 2.0048 1.300 1.256 1.319 1.218 1.313 1,083,186 1.2715 -3.30%
2015-06-26 0 2.120 2.120 2.160 2.120 2.200 255,600 551,252 2.1567 1.345 1.345 1.370 1.345 1.395 403,002 1.3679 -4.93%
2015-06-25 0 2.230 2.210 2.230 2.150 2.240 146,000 322,690 2.2102 1.414 1.402 1.414 1.364 1.421 230,197 1.4018 -0.45%
2015-06-24 0 2.240 2.200 2.280 2.200 2.330 1,493,900 3,398,091 2.2746 1.421 1.395 1.446 1.395 1.478 2,355,416 1.4427 3.70%
2015-06-23 0 2.160 2.110 2.180 2.090 2.180 1,155,600 2,456,626 2.1258 1.370 1.338 1.383 1.326 1.383 1,822,022 1.3483 6.40%
2015-06-22 0 2.030 2.010 2.040 2.000 2.030 308,000 617,280 2.0042 1.288 1.275 1.294 1.268 1.288 485,620 1.2711 0.50%
2015-06-19 0 2.020 2.000 2.040 2.000 2.040 209,000 420,840 2.0136 1.281 1.268 1.294 1.268 1.294 329,528 1.2771 -0.98%
2015-06-18 0 2.040 2.020 2.080 2.000 2.040 174,000 351,950 2.0227 1.294 1.281 1.319 1.268 1.294 274,344 1.2829 0.00%
2015-06-17 0 2.040 2.010 2.040 2.010 2.040 53,000 107,820 2.0343 1.294 1.275 1.294 1.275 1.294 83,565 1.2903 0.00%
2015-06-16 0 2.040 2.020 2.050 1.870 2.040 152,000 302,510 1.9902 1.294 1.281 1.300 1.186 1.294 239,657 1.2623 3.03%
2015-06-15 0 1.980 1.980 2.000 1.980 2.070 221,000 441,620 1.9983 1.256 1.256 1.268 1.256 1.313 348,448 1.2674 -4.35%
2015-06-12 0 2.070 1.980 2.070 1.980 2.070 357,000 712,140 1.9948 1.313 1.256 1.313 1.256 1.313 562,878 1.2652 1.97%
2015-06-11 0 2.030 2.030 2.050 2.020 2.050 87,000 176,380 2.0274 1.288 1.288 1.300 1.281 1.300 137,172 1.2858 -0.98%
2015-06-10 0 2.050 2.030 2.050 2.030 2.100 645,000 1,339,290 2.0764 1.300 1.288 1.300 1.288 1.332 1,016,965 1.3169 0.00%
2015-06-09 0 2.050 2.020 2.050 2.010 2.130 525,000 1,077,350 2.0521 1.300 1.281 1.300 1.275 1.351 827,762 1.3015 -0.97%
2015-06-08 0 2.070 2.050 2.070 2.000 2.090 508,000 1,049,370 2.0657 1.313 1.300 1.313 1.268 1.326 800,958 1.3101 3.50%
2015-06-05 0 2.000 2.000 2.030 1.970 2.070 257,000 516,450 2.0095 1.268 1.268 1.288 1.249 1.313 405,209 1.2745 1.01%
2015-06-04 0 1.980 1.970 1.980 1.950 2.010 455,000 896,800 1.9710 1.256 1.249 1.256 1.237 1.275 717,394 1.2501 0.00%
2015-06-03 0 1.980 1.980 2.000 1.980 2.120 1,551,000 3,136,040 2.0219 1.256 1.256 1.268 1.256 1.345 2,445,445 1.2824 -8.33%
2015-06-02 0 2.160 2.150 2.160 2.130 2.300 2,486,000 5,434,990 2.1862 1.370 1.364 1.370 1.351 1.459 3,919,650 1.3866 1.97%
2015-06-01 0 2.410 2.400 2.450 2.300 2.490 4,127,000 9,887,340 2.3958 1.343 1.338 1.366 1.282 1.388 7,403,455 1.3355 5.70%
2015-05-29 0 2.280 2.270 2.280 2.120 2.280 4,698,300 10,487,292 2.2321 1.271 1.265 1.271 1.182 1.271 8,428,314 1.2443 9.62%
2015-05-28 0 2.080 2.000 2.090 1.990 2.080 1,494,000 3,011,150 2.0155 1.159 1.115 1.165 1.109 1.159 2,680,097 1.1235 4.00%
2015-05-27 0 2.000 1.980 2.060 2.000 2.090 473,300 953,112 2.0138 1.115 1.104 1.148 1.115 1.165 849,056 1.1226 0.00%
2015-05-26 0 2.000 1.990 2.000 2.000 2.090 515,700 1,040,108 2.0169 1.115 1.109 1.115 1.115 1.165 925,118 1.1243 -0.99%
2015-05-22 0 2.020 1.980 2.020 1.950 2.040 98,000 196,810 2.0083 1.126 1.104 1.126 1.087 1.137 175,803 1.1195 1.00%
2015-05-21 0 2.000 2.000 2.040 1.900 2.050 515,600 1,010,052 1.9590 1.115 1.115 1.137 1.059 1.143 924,939 1.0920 -4.31%
2015-05-20 0 2.090 2.030 2.100 2.090 2.100 16,000 33,580 2.0988 1.165 1.132 1.171 1.165 1.171 28,703 1.1699 -0.95%
2015-05-19 0 2.110 2.080 2.110 2.030 2.120 116,000 241,090 2.0784 1.176 1.159 1.176 1.132 1.182 208,093 1.1586 4.46%
2015-05-18 0 2.020 2.020 2.030 2.020 2.030 171,000 346,240 2.0248 1.126 1.126 1.132 1.126 1.132 306,758 1.1287 1.00%
2015-05-15 0 2.000 1.990 2.000 1.990 2.000 54,100 108,146 1.9990 1.115 1.109 1.115 1.109 1.115 97,050 1.1143 0.00%
2015-05-14 0 2.000 1.980 2.000 1.970 2.020 35,000 70,030 2.0009 1.115 1.104 1.115 1.098 1.126 62,787 1.1154 0.00%
2015-05-13 0 2.000 2.000 2.070 2.000 2.000 150,000 300,000 2.0000 1.115 1.115 1.154 1.115 1.115 269,086 1.1149 -0.99%
2015-05-12 0 2.020 2.010 2.070 2.000 2.020 142,000 285,590 2.0112 1.126 1.120 1.154 1.115 1.126 254,735 1.1211 1.51%
2015-05-11 0 1.990 1.990 2.090 1.950 2.120 240,300 496,222 2.0650 1.109 1.109 1.165 1.087 1.182 431,076 1.1511 -1.97%
2015-05-08 0 2.030 2.030 2.050 1.930 2.030 185,000 373,280 2.0177 1.132 1.132 1.143 1.076 1.132 331,873 1.1248 0.50%
2015-05-07 0 2.020 2.000 2.020 1.980 2.020 67,800 134,646 1.9859 1.126 1.115 1.126 1.104 1.126 121,627 1.1070 -0.49%
2015-05-06 0 2.030 2.030 2.040 - - 0 0 - 1.132 1.132 1.137 - - 0 - 0.50%
2015-05-05 0 2.020 2.000 2.020 2.000 2.100 401,400 812,279 2.0236 1.126 1.115 1.126 1.115 1.171 720,074 1.1280 -2.88%
2015-05-04 0 2.080 2.070 2.080 2.070 2.130 80,100 166,994 2.0848 1.159 1.154 1.159 1.154 1.187 143,692 1.1622 -2.80%
2015-04-30 0 2.140 2.070 2.140 2.050 2.140 309,000 636,420 2.0596 1.193 1.154 1.193 1.143 1.193 554,317 1.1481 0.94%
2015-04-29 0 2.120 2.060 2.130 2.060 2.130 34,600 73,066 2.1117 1.182 1.148 1.187 1.148 1.187 62,069 1.1772 -0.47%
2015-04-28 0 2.130 2.080 2.130 2.130 2.200 109,000 234,250 2.1491 1.187 1.159 1.187 1.187 1.226 195,536 1.1980 0.00%
2015-04-27 0 2.130 2.130 2.190 2.120 2.230 536,300 1,175,563 2.1920 1.187 1.187 1.221 1.182 1.243 962,072 1.2219 3.40%
2015-04-24 0 2.060 2.060 2.090 2.050 2.110 278,000 573,780 2.0640 1.148 1.148 1.165 1.143 1.176 498,706 1.1505 2.49%
2015-04-23 0 2.010 2.010 2.110 1.940 2.100 180,000 364,485 2.0249 1.120 1.120 1.176 1.081 1.171 322,903 1.1288 -5.63%
2015-04-22 0 2.130 2.110 2.130 2.110 2.150 336,000 717,185 2.1345 1.187 1.176 1.187 1.176 1.199 602,753 1.1898 0.47%
2015-04-21 0 2.120 2.120 2.150 2.100 2.200 285,000 618,340 2.1696 1.182 1.182 1.199 1.171 1.226 511,264 1.2094 0.95%
2015-04-20 0 2.100 2.100 2.160 2.100 2.200 269,000 581,070 2.1601 1.171 1.171 1.204 1.171 1.226 482,561 1.2041 -4.55%
2015-04-17 0 2.200 2.150 2.200 2.140 2.270 1,704,600 3,762,826 2.2075 1.226 1.199 1.226 1.193 1.265 3,057,894 1.2305 1.38%
2015-04-16 0 2.170 2.120 2.170 2.030 2.170 910,000 1,886,730 2.0733 1.210 1.182 1.210 1.132 1.210 1,632,455 1.1558 6.90%
2015-04-15 0 2.030 2.000 2.030 1.900 2.080 949,000 1,912,500 2.0153 1.132 1.115 1.132 1.059 1.159 1,702,418 1.1234 8.56%
2015-04-14 0 1.870 1.850 1.900 1.870 1.930 327,000 619,310 1.8939 1.042 1.031 1.059 1.042 1.076 586,608 1.0557 -1.06%
2015-04-13 0 1.890 1.890 1.910 1.810 1.950 503,000 962,700 1.9139 1.054 1.054 1.065 1.009 1.087 902,335 1.0669 -3.08%
2015-04-10 0 1.950 1.900 1.950 1.940 1.950 90,000 175,350 1.9483 1.087 1.059 1.087 1.081 1.087 161,452 1.0861 0.52%
2015-04-09 0 1.940 1.940 1.960 1.840 1.960 279,400 532,620 1.9063 1.081 1.081 1.093 1.026 1.093 501,218 1.0627 0.52%
2015-04-08 0 1.930 1.930 1.970 1.920 1.980 199,000 389,940 1.9595 1.076 1.076 1.098 1.070 1.104 356,988 1.0923 -3.02%
2015-04-02 0 1.990 1.930 1.990 1.900 2.000 219,000 429,310 1.9603 1.109 1.076 1.109 1.059 1.115 392,866 1.0928 0.51%
2015-04-01 0 1.980 1.880 2.000 1.860 1.980 229,000 440,730 1.9246 1.104 1.048 1.115 1.037 1.104 410,805 1.0728 7.61%
2015-03-31 0 1.840 1.840 1.960 1.790 1.980 53,000 99,320 1.8740 1.026 1.026 1.093 0.998 1.104 95,077 1.0446 1.10%
2015-03-30 0 1.820 1.820 1.900 - - 0 0 - 1.015 1.015 1.059 - - 0 - 0.00%
2015-03-27 0 1.820 1.820 1.860 1.820 1.830 46,000 83,760 1.8209 1.015 1.015 1.037 1.015 1.020 82,520 1.0150 -2.15%
2015-03-26 0 1.860 1.860 1.950 1.860 1.860 62,000 115,320 1.8600 1.037 1.037 1.087 1.037 1.037 111,222 1.0368 -1.06%
2015-03-25 0 1.880 1.860 1.880 - - 0 0 - 1.048 1.037 1.048 - - 0 - 0.00%
2015-03-24 0 1.880 1.830 1.880 - - 0 0 - 1.048 1.020 1.048 - - 0 - 0.00%
2015-03-23 0 1.880 1.880 1.970 - - 0 0 - 1.048 1.048 1.098 - - 0 - 0.53%
2015-03-20 0 1.870 1.860 1.910 1.860 1.880 87,000 163,020 1.8738 1.042 1.037 1.065 1.037 1.048 156,070 1.0445 -0.53%
2015-03-19 0 1.880 1.880 1.950 1.880 1.980 88,000 167,670 1.9053 1.048 1.048 1.087 1.048 1.104 157,864 1.0621 0.00%
2015-03-18 0 1.880 1.880 1.900 1.800 1.980 76,100 150,476 1.9773 1.048 1.048 1.059 1.003 1.104 136,516 1.1023 -6.00%
2015-03-17 0 2.000 1.800 2.030 2.000 2.000 10,000 20,000 2.0000 1.115 1.003 1.132 1.115 1.115 17,939 1.1149 0.00%
2015-03-16 0 2.000 1.900 2.000 2.000 2.000 50,000 100,000 2.0000 1.115 1.059 1.115 1.115 1.115 89,695 1.1149 0.00%
2015-03-13 0 2.000 1.840 2.000 2.000 2.000 49,000 98,000 2.0000 1.115 1.026 1.115 1.115 1.115 87,901 1.1149 0.00%
2015-03-12 0 2.000 1.910 2.000 - - 0 0 - 1.115 1.065 1.115 - - 0 - -0.99%
2015-03-11 0 2.020 1.950 2.030 - - 20,000 40,200 2.0100 1.126 1.087 1.132 - - 35,878 1.1205 0.00%
2015-03-10 0 2.020 2.010 2.050 2.010 2.060 174,000 355,790 2.0448 1.126 1.120 1.143 1.120 1.148 312,140 1.1398 -1.46%
2015-03-09 0 2.050 2.050 2.070 1.960 2.070 326,200 668,604 2.0497 1.143 1.143 1.154 1.093 1.154 585,173 1.1426 2.50%
2015-03-06 0 2.000 1.980 2.020 1.900 2.030 867,800 1,739,824 2.0049 1.115 1.104 1.126 1.059 1.132 1,556,753 1.1176 5.26%
2015-03-05 0 1.900 1.890 1.940 1.840 1.950 607,500 1,166,190 1.9197 1.059 1.054 1.081 1.026 1.087 1,089,799 1.0701 4.97%
2015-03-04 0 1.810 1.810 1.840 1.800 1.920 429,600 807,988 1.8808 1.009 1.009 1.026 1.003 1.070 770,663 1.0484 5.23%
2015-03-03 0 1.720 1.720 1.790 1.680 1.780 99,000 171,920 1.7366 0.959 0.959 0.998 0.937 0.992 177,597 0.9680 -6.52%
2015-03-02 0 1.840 1.700 1.850 - - 0 0 - 1.026 0.948 1.031 - - 0 - 0.00%
2015-02-27 0 1.840 1.680 1.900 - - 0 0 - 1.026 0.937 1.059 - - 0 - 0.00%
2015-02-26 0 1.840 1.840 1.850 1.830 1.860 59,000 109,490 1.8558 1.026 1.026 1.031 1.020 1.037 105,841 1.0345 -1.08%
2015-02-25 0 1.860 1.670 1.900 - - 0 0 - 1.037 0.931 1.059 - - 0 - 0.00%
2015-02-24 0 1.860 1.840 1.860 1.880 1.880 1,000 1,880 1.8800 1.037 1.026 1.037 1.048 1.048 1,794 1.0480 1.09%
2015-02-23 0 1.840 1.830 1.900 1.840 1.840 8,000 14,720 1.8400 1.026 1.020 1.059 1.026 1.026 14,351 1.0257 0.55%
2015-02-18 0 1.830 1.740 1.900 - - 0 0 - 1.020 0.970 1.059 - - 0 - 0.00%
2015-02-17 0 1.830 1.810 1.890 1.830 1.860 197,000 365,430 1.8550 1.020 1.009 1.054 1.020 1.037 353,400 1.0340 1.10%
2015-02-16 0 1.810 1.760 1.810 - - 0 0 - 1.009 0.981 1.009 - - 0 - 0.00%
2015-02-13 0 1.810 1.810 1.900 - - 0 0 - 1.009 1.009 1.059 - - 0 - 0.00%
2015-02-12 0 1.810 1.810 1.890 - - 0 0 - 1.009 1.009 1.054 - - 0 - 0.00%
2015-02-11 0 1.810 1.760 1.870 1.800 1.810 41,000 74,170 1.8090 1.009 0.981 1.042 1.003 1.009 73,550 1.0084 0.00%
2015-02-10 0 1.810 1.750 1.820 - - 0 0 - 1.009 0.976 1.015 - - 0 - 0.00%
2015-02-09 0 1.810 1.790 1.830 - - 13,000 23,270 1.7900 1.009 0.998 1.020 - - 23,321 0.9978 0.00%
2015-02-06 0 1.810 1.790 1.820 1.810 1.810 8,000 14,480 1.8100 1.009 0.998 1.015 1.009 1.009 14,351 1.0090 1.12%
2015-02-05 0 1.790 1.790 1.870 - - 0 0 - 0.998 0.998 1.042 - - 0 - 1.70%
2015-02-04 0 1.760 1.760 1.820 1.750 1.810 196,500 350,390 1.7832 0.981 0.981 1.015 0.976 1.009 352,503 0.9940 -6.88%
2015-02-03 0 1.890 1.800 1.900 - - 200 342 1.7100 1.054 1.003 1.059 - - 359 0.9532 0.00%
2015-02-02 0 1.890 1.830 1.900 1.880 1.890 26,000 49,040 1.8862 1.054 1.020 1.059 1.048 1.054 46,642 1.0514 0.00%
2015-01-30 0 1.890 1.800 1.890 1.860 1.890 43,000 80,040 1.8614 1.054 1.003 1.054 1.037 1.054 77,138 1.0376 2.16%
2015-01-29 0 1.850 1.850 1.880 1.850 1.850 20,000 37,000 1.8500 1.031 1.031 1.048 1.031 1.031 35,878 1.0313 0.00%
2015-01-28 0 1.850 1.760 1.880 1.850 1.900 39,000 72,600 1.8615 1.031 0.981 1.048 1.031 1.059 69,962 1.0377 2.21%
2015-01-27 0 1.810 1.810 1.890 1.800 1.810 43,500 78,360 1.8014 1.009 1.009 1.054 1.003 1.009 78,035 1.0042 0.56%
2015-01-26 0 1.800 1.800 1.900 1.770 1.780 6,500 11,540 1.7754 1.003 1.003 1.059 0.987 0.992 11,660 0.9897 -3.23%
2015-01-23 0 1.860 1.860 1.890 1.860 1.860 20,000 37,200 1.8600 1.037 1.037 1.054 1.037 1.037 35,878 1.0368 0.00%
2015-01-22 0 1.860 1.750 1.890 - - 0 0 - 1.037 0.976 1.054 - - 0 - 0.00%
2015-01-21 0 1.860 1.800 1.900 1.860 1.930 701,000 1,318,850 1.8814 1.037 1.003 1.059 1.037 1.076 1,257,529 1.0488 4.49%
2015-01-20 0 1.780 1.780 1.810 1.690 1.780 55,000 95,550 1.7373 0.992 0.992 1.009 0.942 0.992 98,665 0.9684 -2.20%
2015-01-19 0 1.820 1.690 1.820 - - 0 0 - 1.015 0.942 1.015 - - 0 - 0.00%
2015-01-16 0 1.820 1.820 1.880 1.810 1.900 66,000 124,000 1.8788 1.015 1.015 1.048 1.009 1.059 118,398 1.0473 1.11%
2015-01-15 0 1.800 1.750 1.890 - - 0 0 - 1.003 0.976 1.054 - - 0 - 0.00%
2015-01-14 0 1.800 1.800 1.830 1.760 1.800 178,000 316,920 1.7804 1.003 1.003 1.020 0.981 1.003 319,315 0.9925 -1.64%
2015-01-13 0 1.830 1.690 1.890 - - 0 0 - 1.020 0.942 1.054 - - 0 - 0.00%
2015-01-12 0 1.830 1.810 1.870 1.830 1.870 45,000 83,550 1.8567 1.020 1.009 1.042 1.020 1.042 80,726 1.0350 -2.14%
2015-01-09 0 1.870 1.710 1.870 1.870 1.870 30,000 56,100 1.8700 1.042 0.953 1.042 1.042 1.042 53,817 1.0424 0.00%
2015-01-08 0 1.870 1.830 1.870 1.870 1.870 8,000 14,960 1.8700 1.042 1.020 1.042 1.042 1.042 14,351 1.0424 -0.53%
2015-01-07 0 1.880 1.860 1.880 1.880 1.900 57,000 108,160 1.8975 1.048 1.037 1.048 1.048 1.059 102,253 1.0578 -1.05%
2015-01-06 0 1.900 1.900 1.920 1.880 1.920 108,000 206,240 1.9096 1.059 1.059 1.070 1.048 1.070 193,742 1.0645 -0.52%
2015-01-05 0 1.910 1.880 1.940 1.760 1.910 935,000 1,709,240 1.8281 1.065 1.048 1.081 0.981 1.065 1,677,303 1.0190 11.05%
2015-01-02 0 1.720 1.720 1.760 - - 200 336 1.6800 0.959 0.959 0.981 - - 359 0.9365 0.00%
2014-12-31 0 1.720 1.720 1.800 - - 0 0 - 0.959 0.959 1.003 - - 0 - 0.00%
2014-12-30 0 1.720 1.720 1.790 1.720 1.720 25,000 43,000 1.7200 0.959 0.959 0.998 0.959 0.959 44,848 0.9588 0.00%
2014-12-29 0 1.720 1.720 1.780 1.720 1.720 25,400 43,676 1.7195 0.959 0.959 0.992 0.959 0.959 45,565 0.9585 0.00%
2014-12-24 0 1.720 1.720 1.800 1.710 1.720 150,000 256,510 1.7101 0.959 0.959 1.003 0.953 0.959 269,086 0.9533 0.58%
2014-12-23 0 1.710 1.710 1.750 1.710 1.710 5,000 8,550 1.7100 0.953 0.953 0.976 0.953 0.953 8,970 0.9532 -1.72%
2014-12-22 0 1.740 1.710 1.750 - - 0 0 - 0.970 0.953 0.976 - - 0 - 0.00%
2014-12-19 0 1.740 1.740 1.760 1.730 1.740 257,000 447,080 1.7396 0.970 0.970 0.981 0.964 0.970 461,034 0.9697 2.35%
2014-12-18 0 1.700 1.700 1.750 1.700 1.710 17,000 29,000 1.7059 0.948 0.948 0.976 0.948 0.953 30,496 0.9509 0.00%
2014-12-17 0 1.700 1.680 1.750 1.700 1.750 120,000 209,000 1.7417 0.948 0.937 0.976 0.948 0.976 215,269 0.9709 -2.86%
2014-12-16 0 1.750 1.740 1.750 1.730 1.800 410,000 718,420 1.7522 0.976 0.970 0.976 0.964 1.003 735,502 0.9768 1.74%
2014-12-15 0 1.720 1.680 1.740 1.720 1.720 100,000 172,000 1.7200 0.959 0.937 0.970 0.959 0.959 179,391 0.9588 0.00%
2014-12-12 0 1.720 1.700 1.720 1.740 1.750 100,000 174,790 1.7479 0.959 0.948 0.959 0.970 0.976 179,391 0.9744 7.50%
2014-12-11 0 1.600 1.600 1.650 1.550 1.660 130,000 214,080 1.6468 0.892 0.892 0.920 0.864 0.925 233,208 0.9180 -5.88%
2014-12-10 0 1.700 1.650 1.700 1.700 1.700 100,100 170,167 1.7000 0.948 0.920 0.948 0.948 0.948 179,570 0.9476 1.19%
2014-12-09 0 1.680 1.650 1.690 1.640 1.690 38,000 63,250 1.6645 0.937 0.920 0.942 0.914 0.942 68,168 0.9278 -1.75%
2014-12-08 0 1.710 1.700 1.730 1.700 1.710 160,000 273,200 1.7075 0.953 0.948 0.964 0.948 0.953 287,025 0.9518 -1.16%
2014-12-05 0 1.730 1.700 1.750 1.730 1.790 162,000 284,900 1.7586 0.964 0.948 0.976 0.964 0.998 290,613 0.9803 0.00%
2014-12-04 0 1.730 1.680 1.770 - - 0 0 - 0.964 0.937 0.987 - - 0 - 0.00%
2014-12-03 0 1.730 1.730 1.760 1.690 1.750 147,000 255,150 1.7357 0.964 0.964 0.981 0.942 0.976 263,704 0.9676 4.85%
2014-12-02 0 1.650 1.650 1.700 1.650 1.650 10,000 16,500 1.6500 0.920 0.920 0.948 0.920 0.920 17,939 0.9198 3.12%
2014-12-01 0 1.600 1.600 1.700 1.600 1.650 260,000 423,950 1.6306 0.892 0.892 0.948 0.892 0.920 466,416 0.9090 -1.84%
2014-11-28 0 1.630 1.630 1.700 1.630 1.670 625,000 1,026,660 1.6427 0.909 0.909 0.948 0.909 0.931 1,121,192 0.9157 -4.12%
2014-11-27 0 1.700 1.650 1.700 1.600 1.700 76,300 126,890 1.6630 0.948 0.920 0.948 0.892 0.948 136,875 0.9270 2.41%
2014-11-26 0 1.660 1.560 1.780 - - 0 0 - 0.925 0.870 0.992 - - 0 - 0.00%
2014-11-25 0 1.660 1.630 1.700 1.660 1.700 64,000 108,640 1.6975 0.925 0.909 0.948 0.925 0.948 114,810 0.9463 -2.92%
2014-11-24 0 1.710 1.650 1.740 - - 0 0 - 0.953 0.920 0.970 - - 0 - 0.00%
2014-11-21 0 1.710 1.650 1.740 - - 0 0 - 0.953 0.920 0.970 - - 0 - 0.00%
2014-11-20 0 1.710 1.690 1.710 1.670 1.760 215,000 373,050 1.7351 0.953 0.942 0.953 0.931 0.981 385,690 0.9672 4.91%
2014-11-19 0 1.630 1.610 1.630 1.600 1.740 26,900 44,372 1.6495 0.909 0.897 0.909 0.892 0.970 48,256 0.9195 -0.61%
2014-11-18 0 1.640 1.640 1.650 1.640 1.650 20,000 32,960 1.6480 0.914 0.914 0.920 0.914 0.920 35,878 0.9187 -0.61%
2014-11-17 0 1.650 1.630 1.650 1.630 1.650 44,600 73,540 1.6489 0.920 0.909 0.920 0.909 0.920 80,008 0.9192 0.00%
2014-11-14 0 1.650 1.650 1.700 1.650 1.650 21,000 34,650 1.6500 0.920 0.920 0.948 0.920 0.920 37,672 0.9198 0.00%
2014-11-13 0 1.650 1.650 1.700 1.600 1.600 2,000 3,200 1.6000 0.920 0.920 0.948 0.892 0.892 3,588 0.8919 -2.94%
2014-11-12 0 1.700 1.620 1.700 - - 0 0 - 0.948 0.903 0.948 - - 0 - 0.00%
2014-11-11 0 1.700 1.580 1.700 - - 0 0 - 0.948 0.881 0.948 - - 0 - 0.00%
2014-11-10 0 1.700 1.660 1.700 1.650 1.750 73,000 121,870 1.6695 0.948 0.925 0.948 0.920 0.976 130,955 0.9306 -3.41%
2014-11-07 0 1.760 1.600 1.880 1.660 1.760 170,000 297,800 1.7518 0.981 0.892 1.048 0.925 0.981 304,964 0.9765 4.76%
2014-11-06 0 1.680 1.630 1.680 - - 0 0 - 0.937 0.909 0.937 - - 0 - -0.59%
2014-11-05 0 1.690 1.600 1.690 - - 0 0 - 0.942 0.892 0.942 - - 0 - 0.00%
2014-11-04 0 1.690 1.600 1.800 - - 0 0 - 0.942 0.892 1.003 - - 0 - 0.00%
2014-11-03 0 1.690 1.590 1.750 - - 0 0 - 0.942 0.886 0.976 - - 0 - 0.00%
2014-10-31 0 1.690 1.690 1.790 1.690 1.700 20,000 33,810 1.6905 0.942 0.942 0.998 0.942 0.948 35,878 0.9424 0.00%
2014-10-30 0 1.690 1.680 1.790 - - 0 0 - 0.942 0.937 0.998 - - 0 - 0.00%
2014-10-29 0 1.690 1.680 1.750 - - 0 0 - 0.942 0.937 0.976 - - 0 - 0.00%
2014-10-28 0 1.690 1.680 1.850 - - 0 0 - 0.942 0.937 1.031 - - 0 - 0.00%
2014-10-27 0 1.690 1.680 1.850 - - 0 0 - 0.942 0.937 1.031 - - 0 - 0.00%
2014-10-24 0 1.690 1.680 1.800 1.690 1.690 1,000 1,690 1.6900 0.942 0.937 1.003 0.942 0.942 1,794 0.9421 1.81%
2014-10-23 0 1.660 1.620 1.840 - - 0 0 - 0.925 0.903 1.026 - - 0 - 0.00%
2014-10-22 0 1.660 1.660 1.740 1.650 1.870 51,600 87,240 1.6907 0.925 0.925 0.970 0.920 1.042 92,566 0.9425 -0.60%
2014-10-21 0 1.670 1.670 1.700 1.570 1.700 237,000 379,270 1.6003 0.931 0.931 0.948 0.875 0.948 425,156 0.8921 0.00%
2014-10-20 0 1.670 1.670 1.720 1.670 1.680 32,000 53,480 1.6713 0.931 0.931 0.959 0.931 0.937 57,405 0.9316 -4.57%
2014-10-17 0 1.750 1.710 1.750 1.710 1.750 262,000 456,070 1.7407 0.976 0.953 0.976 0.953 0.976 470,004 0.9704 6.71%
2014-10-16 0 1.640 1.580 1.700 - - 0 0 - 0.914 0.881 0.948 - - 0 - 0.00%
2014-10-15 0 1.640 1.610 1.700 - - 0 0 - 0.914 0.897 0.948 - - 0 - 0.00%
2014-10-14 0 1.640 1.600 1.700 - - 0 0 - 0.914 0.892 0.948 - - 0 - 0.00%
2014-10-13 0 1.640 1.620 1.650 1.580 1.640 171,000 270,520 1.5820 0.914 0.903 0.920 0.881 0.914 306,758 0.8819 -3.53%
2014-10-10 0 1.700 1.620 1.700 - - 0 0 - 0.948 0.903 0.948 - - 0 - -1.16%
2014-10-09 0 1.720 1.670 1.730 1.560 1.720 174,000 296,800 1.7057 0.959 0.931 0.964 0.870 0.959 312,140 0.9509 2.99%
2014-10-08 0 1.670 1.670 1.740 1.650 1.700 87,000 144,310 1.6587 0.931 0.931 0.970 0.920 0.948 156,070 0.9246 -1.18%
2014-10-07 0 1.690 1.690 1.770 1.680 1.700 102,000 172,390 1.6901 0.942 0.942 0.987 0.937 0.948 182,979 0.9421 -0.59%
2014-10-06 0 1.700 1.630 1.700 1.690 1.700 98,000 166,500 1.6990 0.948 0.909 0.948 0.942 0.948 175,803 0.9471 0.00%
2014-10-03 0 1.700 1.700 1.790 1.700 1.800 52,000 93,250 1.7933 0.948 0.948 0.998 0.948 1.003 93,283 0.9996 0.00%
2014-09-30 0 1.700 1.700 1.770 1.650 1.650 28,000 46,200 1.6500 0.948 0.948 0.987 0.920 0.920 50,229 0.9198 0.00%
2014-09-29 0 1.700 1.700 1.750 1.700 1.850 69,000 120,400 1.7449 0.948 0.948 0.976 0.948 1.031 123,780 0.9727 -4.49%
2014-09-26 0 1.780 1.780 1.800 1.750 1.800 52,000 91,490 1.7594 0.992 0.992 1.003 0.976 1.003 93,283 0.9808 -1.11%
2014-09-25 0 1.800 1.800 1.850 1.750 1.830 188,000 335,750 1.7859 1.003 1.003 1.031 0.976 1.020 337,255 0.9955 -3.23%
2014-09-24 0 1.860 1.830 1.860 1.820 1.870 268,000 491,090 1.8324 1.037 1.020 1.037 1.015 1.042 480,767 1.0215 -1.06%
2014-09-23 0 1.880 1.870 1.880 1.890 1.900 12,000 22,780 1.8983 1.048 1.042 1.048 1.054 1.059 21,527 1.0582 0.00%
2014-09-22 0 1.880 1.880 1.900 1.870 1.930 74,200 139,036 1.8738 1.048 1.048 1.059 1.042 1.076 133,108 1.0445 0.00%
2014-09-19 0 1.930 1.930 1.970 1.930 1.930 10,000 19,300 1.9300 1.048 1.048 1.070 1.048 1.048 18,416 1.0480 0.00%
2014-09-18 0 1.930 1.930 1.950 1.930 1.930 38,000 73,340 1.9300 1.048 1.048 1.059 1.048 1.048 69,981 1.0480 0.00%
2014-09-17 0 1.930 1.910 1.940 1.930 1.990 87,000 170,060 1.9547 1.048 1.037 1.053 1.048 1.081 160,221 1.0614 0.00%
2014-09-16 0 1.930 1.810 1.940 1.900 1.930 121,000 232,400 1.9207 1.048 0.983 1.053 1.032 1.048 222,836 1.0429 1.05%
2014-09-15 0 1.910 1.900 1.960 1.910 1.920 21,500 41,195 1.9160 1.037 1.032 1.064 1.037 1.043 39,595 1.0404 -0.52%
2014-09-12 0 1.920 1.920 1.950 1.900 1.960 154,000 295,030 1.9158 1.043 1.043 1.059 1.032 1.064 283,609 1.0403 3.78%
2014-09-11 0 1.850 1.850 1.870 1.760 1.950 152,000 280,710 1.8468 1.005 1.005 1.015 0.956 1.059 279,926 1.0028 -1.60%
2014-09-10 0 1.880 1.870 1.930 1.870 1.880 13,000 24,340 1.8723 1.021 1.015 1.048 1.015 1.021 23,941 1.0167 -1.05%
2014-09-08 0 1.900 1.900 1.950 1.900 1.900 15,000 28,500 1.9000 1.032 1.032 1.059 1.032 1.032 27,624 1.0317 -1.04%
2014-09-05 0 1.920 1.870 1.920 1.930 1.930 10,000 19,300 1.9300 1.043 1.015 1.043 1.048 1.048 18,416 1.0480 0.00%
2014-09-04 0 1.920 1.910 1.920 1.930 1.960 60,000 117,000 1.9500 1.043 1.037 1.043 1.048 1.064 110,497 1.0589 1.05%
2014-09-03 0 1.900 1.900 1.940 1.870 1.990 170,200 318,598 1.8719 1.032 1.032 1.053 1.015 1.081 313,443 1.0164 -2.06%
2014-09-02 0 1.940 1.920 1.950 1.900 2.000 118,000 227,510 1.9281 1.053 1.043 1.059 1.032 1.086 217,311 1.0469 2.65%
2014-09-01 0 1.890 1.890 2.000 1.830 1.830 74,000 135,420 1.8300 1.026 1.026 1.086 0.994 0.994 136,280 0.9937 -3.57%
2014-08-29 0 1.960 1.950 1.990 1.960 1.980 40,000 78,600 1.9650 1.064 1.059 1.081 1.064 1.075 73,665 1.0670 -2.00%
2014-08-28 0 2.000 1.950 2.000 - - 0 0 - 1.086 1.059 1.086 - - 0 - 0.00%
2014-08-27 0 2.000 1.960 2.000 1.950 2.000 487,200 968,950 1.9888 1.086 1.064 1.086 1.059 1.086 897,236 1.0799 4.17%
2014-08-26 0 1.920 1.910 1.920 1.850 1.990 381,500 736,165 1.9297 1.043 1.037 1.043 1.005 1.081 702,577 1.0478 6.67%
2014-08-25 0 1.800 1.800 1.880 1.780 1.900 204,500 369,585 1.8073 0.977 0.977 1.021 0.967 1.032 376,611 0.9813 -2.70%
2014-08-22 0 1.850 1.850 1.890 1.830 1.830 50,000 91,500 1.8300 1.005 1.005 1.026 0.994 0.994 92,081 0.9937 -1.60%
2014-08-21 0 1.880 1.880 1.900 1.850 1.850 20,000 37,000 1.8500 1.021 1.021 1.032 1.005 1.005 36,832 1.0046 -3.09%
2014-08-20 0 1.940 1.890 1.940 1.750 1.950 88,000 169,750 1.9290 1.053 1.026 1.053 0.950 1.059 162,062 1.0474 3.19%
2014-08-19 0 1.880 1.880 1.990 - - 0 0 - 1.021 1.021 1.081 - - 0 - 0.00%
2014-08-18 0 1.880 1.880 1.900 1.880 1.950 80,000 153,200 1.9150 1.021 1.021 1.032 1.021 1.059 147,329 1.0398 0.00%
2014-08-15 0 1.880 1.810 1.950 1.810 1.880 137,000 256,760 1.8742 1.021 0.983 1.059 0.983 1.021 252,302 1.0177 -1.05%
2014-08-14 0 1.900 1.880 1.900 1.820 1.910 54,000 99,260 1.8381 1.032 1.021 1.032 0.988 1.037 99,447 0.9981 7.34%
2014-08-13 0 1.770 1.770 1.810 1.730 1.850 100,000 181,200 1.8120 0.961 0.961 0.983 0.939 1.005 184,162 0.9839 -4.84%
2014-08-12 0 1.860 1.850 1.890 1.860 1.890 22,000 41,520 1.8873 1.010 1.005 1.026 1.010 1.026 40,516 1.0248 -1.59%
2014-08-11 0 1.890 1.850 1.890 - - 0 0 - 1.026 1.005 1.026 - - 0 - 0.00%
2014-08-08 0 1.890 1.890 1.960 1.790 1.940 182,100 342,242 1.8794 1.026 1.026 1.064 0.972 1.053 335,359 1.0205 -4.06%
2014-08-07 0 1.970 1.820 1.970 - - 0 0 - 1.070 0.988 1.070 - - 0 - 0.00%
2014-08-06 0 1.970 1.880 1.970 - - 800 1,510 1.8875 1.070 1.021 1.070 - - 1,473 1.0249 0.00%
2014-08-05 0 1.970 1.830 1.970 1.780 1.990 211,000 401,340 1.9021 1.070 0.994 1.070 0.967 1.081 388,581 1.0328 10.67%
2014-08-04 0 1.780 1.690 1.840 1.780 1.840 95,000 171,400 1.8042 0.967 0.918 0.999 0.967 0.999 174,954 0.9797 -3.26%
2014-08-01 0 1.840 1.760 1.840 - - 0 0 - 0.999 0.956 0.999 - - 0 - -0.54%
2014-07-31 0 1.850 1.850 1.890 1.850 1.860 20,000 37,030 1.8515 1.005 1.005 1.026 1.005 1.010 36,832 1.0054 -1.60%
2014-07-30 0 1.880 1.800 1.880 - - 0 0 - 1.021 0.977 1.021 - - 0 - 0.00%
2014-07-29 0 1.880 1.850 1.890 1.880 1.880 76,000 142,880 1.8800 1.021 1.005 1.026 1.021 1.021 139,963 1.0208 0.53%
2014-07-28 0 1.870 1.860 1.890 1.870 1.870 10,000 18,700 1.8700 1.015 1.010 1.026 1.015 1.015 18,416 1.0154 1.08%
2014-07-25 0 1.850 1.850 1.890 1.830 1.870 70,000 128,840 1.8406 1.005 1.005 1.026 0.994 1.015 128,913 0.9994 -4.64%
2014-07-24 0 1.940 1.830 1.980 - - 0 0 - 1.053 0.994 1.075 - - 0 - 0.00%
2014-07-23 0 1.940 1.830 1.940 1.930 1.950 50,000 96,900 1.9380 1.053 0.994 1.053 1.048 1.059 92,081 1.0523 -0.51%
2014-07-22 0 1.950 1.880 1.950 1.950 1.950 50,000 97,500 1.9500 1.059 1.021 1.059 1.059 1.059 92,081 1.0589 0.00%
2014-07-21 0 1.950 1.840 1.950 1.950 1.950 10,000 19,500 1.9500 1.059 0.999 1.059 1.059 1.059 18,416 1.0589 0.00%
2014-07-18 0 1.950 1.890 1.950 - - 0 0 - 1.059 1.026 1.059 - - 0 - 0.00%
2014-07-17 0 1.950 1.890 1.950 - - 0 0 - 1.059 1.026 1.059 - - 0 - 0.00%
2014-07-16 0 1.950 1.880 2.050 1.910 1.950 28,000 54,520 1.9471 1.059 1.021 1.113 1.037 1.059 51,565 1.0573 2.09%
2014-07-15 0 1.910 1.850 1.910 1.910 1.910 20,000 38,200 1.9100 1.037 1.005 1.037 1.037 1.037 36,832 1.0371 0.00%
2014-07-14 0 1.910 1.840 1.950 1.830 1.910 28,000 52,680 1.8814 1.037 0.999 1.059 0.994 1.037 51,565 1.0216 0.00%
2014-07-11 0 1.910 1.840 1.950 - - 0 0 - 1.037 0.999 1.059 - - 0 - 0.00%
2014-07-10 0 1.910 1.820 1.950 - - 0 0 - 1.037 0.988 1.059 - - 0 - 0.00%
2014-07-09 0 1.910 1.830 1.910 - - 0 0 - 1.037 0.994 1.037 - - 0 - 0.00%
2014-07-08 0 1.910 1.890 1.950 1.910 1.910 40,000 76,400 1.9100 1.037 1.026 1.059 1.037 1.037 73,665 1.0371 1.60%
2014-07-07 0 1.880 1.880 1.950 1.880 1.880 102,300 192,315 1.8799 1.021 1.021 1.059 1.021 1.021 188,397 1.0208 0.00%
2014-07-04 0 1.880 1.880 1.950 1.880 1.950 107,200 208,580 1.9457 1.021 1.021 1.059 1.021 1.059 197,421 1.0565 -3.09%
2014-07-03 0 1.940 1.940 1.980 1.940 1.950 74,000 143,960 1.9454 1.053 1.053 1.075 1.053 1.059 136,280 1.0564 1.04%
2014-07-02 0 1.920 1.920 1.950 1.920 1.920 13,000 24,960 1.9200 1.043 1.043 1.059 1.043 1.043 23,941 1.0426 0.00%
2014-06-30 0 1.920 1.920 1.980 1.900 1.920 70,000 134,000 1.9143 1.043 1.043 1.075 1.032 1.043 128,913 1.0395 -0.52%
2014-06-27 0 1.930 1.930 1.990 1.810 1.930 26,200 48,998 1.8702 1.048 1.048 1.081 0.983 1.048 48,250 1.0155 -1.53%
2014-06-26 0 1.960 1.960 2.030 1.960 1.960 42,000 80,520 1.9171 1.064 1.064 1.102 1.064 1.064 77,348 1.0410 -0.51%
2014-06-25 0 1.970 1.970 2.060 1.960 1.960 18,000 35,280 1.9600 1.070 1.070 1.119 1.064 1.064 33,149 1.0643 -3.90%
2014-06-24 0 2.050 1.980 2.050 1.980 2.050 12,000 23,900 1.9917 1.113 1.075 1.113 1.075 1.113 22,099 1.0815 3.54%
2014-06-23 0 1.980 1.980 2.030 1.980 1.980 1,000 1,980 1.9800 1.075 1.075 1.102 1.075 1.075 1,842 1.0751 -0.50%
2014-06-20 0 1.990 1.980 2.000 1.980 1.990 20,000 39,700 1.9850 1.081 1.075 1.086 1.075 1.081 36,832 1.0779 1.02%
2014-06-19 0 1.970 1.970 2.000 - - 0 0 - 1.070 1.070 1.086 - - 0 - 0.00%
2014-06-18 0 1.970 1.970 2.020 1.960 1.970 65,000 127,540 1.9622 1.070 1.070 1.097 1.064 1.070 119,705 1.0655 -1.01%
2014-06-17 0 1.990 1.950 2.040 1.990 2.050 398,300 812,081 2.0389 1.081 1.059 1.108 1.081 1.113 733,516 1.1071 -2.45%
2014-06-16 0 2.040 2.000 2.040 2.040 2.040 82,000 167,360 2.0410 1.108 1.086 1.108 1.108 1.108 151,013 1.1083 -0.97%
2014-06-13 0 2.060 2.010 2.060 1.980 2.100 731,000 1,469,930 2.0108 1.119 1.091 1.119 1.075 1.140 1,346,222 1.0919 -1.44%
2014-06-12 0 2.090 2.090 2.140 2.020 2.200 859,900 1,836,250 2.1354 1.135 1.135 1.162 1.097 1.195 1,583,607 1.1595 -2.79%
2014-06-11 0 2.150 2.150 2.180 2.150 2.190 230,000 499,880 2.1734 1.167 1.167 1.184 1.167 1.189 423,572 1.1802 -1.38%
2014-06-10 0 2.180 2.120 2.180 2.120 2.200 359,000 775,180 2.1593 1.184 1.151 1.184 1.151 1.195 661,141 1.1725 1.40%
2014-06-09 0 2.150 2.130 2.150 2.120 2.280 859,100 1,881,744 2.1904 1.167 1.157 1.167 1.151 1.238 1,582,134 1.1894 2.87%
2014-06-06 0 2.090 2.050 2.090 2.030 2.200 710,000 1,476,800 2.0800 1.135 1.113 1.135 1.102 1.195 1,307,548 1.1294 0.00%
2014-06-05 0 2.090 2.090 2.120 1.960 2.160 398,800 823,586 2.0652 1.135 1.135 1.151 1.064 1.173 734,437 1.1214 8.85%
2014-06-04 0 1.920 1.900 1.920 2.000 2.000 5,000 10,000 2.0000 1.043 1.032 1.043 1.086 1.086 9,208 1.0860 -0.00%
2014-06-03 0 2.000 2.000 2.020 2.000 2.050 403,000 816,020 2.0249 1.043 1.043 1.053 1.043 1.069 773,096 1.0555 0.50%
2014-05-30 0 1.990 1.960 2.020 1.950 2.000 133,900 264,478 1.9752 1.037 1.022 1.053 1.016 1.043 256,867 1.0296 1.53%
2014-05-29 0 1.960 1.940 1.970 1.960 1.970 32,000 62,820 1.9631 1.022 1.011 1.027 1.022 1.027 61,387 1.0233 -0.51%
2014-05-28 0 1.970 1.850 1.970 1.880 2.040 80,000 159,100 1.9888 1.027 0.964 1.027 0.980 1.063 153,468 1.0367 1.03%
2014-05-27 0 1.950 1.950 1.960 1.950 1.960 178,000 347,500 1.9522 1.016 1.016 1.022 1.016 1.022 341,467 1.0177 7.14%
2014-05-26 0 1.820 1.820 1.840 1.820 1.820 300,000 546,000 1.8200 0.949 0.949 0.959 0.949 0.949 575,505 0.9487 -2.67%
2014-05-23 0 1.870 1.840 1.870 1.870 1.890 119,000 223,690 1.8797 0.975 0.959 0.975 0.975 0.985 228,284 0.9799 0.00%
2014-05-22 0 1.870 1.860 1.910 1.850 1.900 86,000 162,200 1.8860 0.975 0.970 0.996 0.964 0.990 164,978 0.9832 -2.09%
2014-05-21 0 1.910 1.840 1.910 1.770 1.920 77,000 140,790 1.8284 0.996 0.959 0.996 0.923 1.001 147,713 0.9531 1.60%
2014-05-20 0 1.880 1.880 1.920 1.880 1.890 59,000 110,930 1.8802 0.980 0.980 1.001 0.980 0.985 113,183 0.9801 -1.05%
2014-05-19 0 1.900 1.900 1.930 1.900 1.910 30,000 57,010 1.9003 0.990 0.990 1.006 0.990 0.996 57,551 0.9906 0.00%
2014-05-16 0 1.900 1.880 1.930 - - 0 0 - 0.990 0.980 1.006 - - 0 - 0.00%
2014-05-15 0 1.900 1.880 1.940 1.900 1.900 30,000 57,000 1.9000 0.990 0.980 1.011 0.990 0.990 57,551 0.9904 1.06%
2014-05-14 0 1.880 1.880 1.940 1.850 1.910 85,000 160,610 1.8895 0.980 0.980 1.011 0.964 0.996 163,060 0.9850 2.17%
2014-05-13 0 1.840 1.840 1.880 - - 0 0 - 0.959 0.959 0.980 - - 0 - 0.00%
2014-05-12 0 1.840 1.840 1.940 - - 0 0 - 0.959 0.959 1.011 - - 0 - 1.66%
2014-05-09 0 1.810 1.770 1.810 - - 3,000 5,490 1.8300 0.944 0.923 0.944 - - 5,755 0.9539 -1.09%
2014-05-08 0 1.830 1.830 1.880 1.830 1.830 3,000 5,490 1.8300 0.954 0.954 0.980 0.954 0.954 5,755 0.9539 1.67%
2014-05-07 0 1.800 1.800 1.890 1.800 1.850 30,000 54,100 1.8033 0.938 0.938 0.985 0.938 0.964 57,551 0.9400 -6.74%
2014-05-05 0 1.930 1.850 1.940 - - 0 0 - 1.006 0.964 1.011 - - 0 - 0.00%
2014-05-02 0 1.930 1.760 1.950 - - 0 0 - 1.006 0.917 1.016 - - 0 - 0.00%
2014-04-30 0 1.930 1.890 1.970 1.930 1.930 22,000 42,460 1.9300 1.006 0.985 1.027 1.006 1.006 42,204 1.0061 -1.03%
2014-04-29 0 1.950 1.870 1.960 - - 0 0 - 1.016 0.975 1.022 - - 0 - -0.51%
2014-04-28 0 1.960 1.960 1.970 1.890 2.200 729,000 1,476,640 2.0256 1.022 1.022 1.027 0.985 1.147 1,398,478 1.0559 5.38%
2014-04-25 0 1.860 1.860 1.890 - - 0 0 - 0.970 0.970 0.985 - - 0 - 1.09%
2014-04-24 0 1.840 1.840 1.890 1.800 1.840 8,500 15,385 1.8100 0.959 0.959 0.985 0.938 0.959 16,306 0.9435 -2.13%
2014-04-23 0 1.880 1.880 1.930 1.850 1.900 29,120 55,281 1.8984 0.980 0.980 1.006 0.964 0.990 55,862 0.9896 -2.08%
2014-04-22 0 1.920 1.850 1.920 1.900 1.920 25,000 47,600 1.9040 1.001 0.964 1.001 0.990 1.001 47,959 0.9925 1.59%
2014-04-17 0 1.890 1.890 1.920 1.890 1.890 62,000 117,180 1.8900 0.985 0.985 1.001 0.985 0.985 118,938 0.9852 0.00%
2014-04-16 0 1.890 1.890 1.920 1.890 1.890 85,000 160,650 1.8900 0.985 0.985 1.001 0.985 0.985 163,060 0.9852 0.53%
2014-04-15 0 1.880 1.880 1.920 1.860 1.930 118,000 222,740 1.8876 0.980 0.980 1.001 0.970 1.006 226,365 0.9840 -0.53%
2014-04-14 0 1.890 1.890 1.900 1.860 1.980 66,300 126,679 1.9107 0.985 0.985 0.990 0.970 1.032 127,187 0.9960 -2.07%
2014-04-11 0 1.930 1.930 1.950 1.930 1.930 60,000 115,800 1.9300 1.006 1.006 1.016 1.006 1.006 115,101 1.0061 0.52%
2014-04-10 0 1.920 1.920 1.940 1.900 1.950 90,000 173,710 1.9301 1.001 1.001 1.011 0.990 1.016 172,652 1.0061 -1.54%
2014-04-09 0 1.950 1.950 1.960 1.900 2.020 638,000 1,252,020 1.9624 1.016 1.016 1.022 0.990 1.053 1,223,908 1.0230 -6.25%
2014-04-08 0 2.080 2.000 2.080 1.950 2.080 405,000 812,150 2.0053 1.084 1.043 1.084 1.016 1.084 776,932 1.0453 -0.95%
2014-04-07 0 2.100 2.070 2.100 2.010 2.160 377,500 785,105 2.0797 1.095 1.079 1.095 1.048 1.126 724,178 1.0841 4.48%
2014-04-04 0 2.010 2.000 2.010 1.960 2.050 731,500 1,470,460 2.0102 1.048 1.043 1.048 1.022 1.069 1,403,274 1.0479 -5.63%
2014-04-03 0 2.130 2.100 2.140 2.090 2.180 420,800 893,908 2.1243 1.110 1.095 1.116 1.089 1.136 807,242 1.1074 -6.58%
2014-04-02 0 2.280 2.200 2.280 2.280 2.300 96,000 220,200 2.2938 1.189 1.147 1.189 1.189 1.199 184,162 1.1957 3.64%
2014-04-01 0 2.200 2.150 2.260 2.200 2.200 60,000 132,000 2.2000 1.147 1.121 1.178 1.147 1.147 115,101 1.1468 -3.51%
2014-03-31 0 2.280 2.200 2.280 2.160 2.280 126,000 286,860 2.2767 1.189 1.147 1.189 1.126 1.189 241,712 1.1868 0.00%
2014-03-28 0 2.280 2.240 2.280 2.120 2.300 143,600 316,522 2.2042 1.189 1.168 1.189 1.105 1.199 275,475 1.1490 7.55%
2014-03-27 0 2.120 2.100 2.150 2.000 2.130 120,000 251,000 2.0917 1.105 1.095 1.121 1.043 1.110 230,202 1.0903 -4.50%
2014-03-26 0 2.220 2.220 2.240 2.200 2.280 52,300 116,802 2.2333 1.157 1.157 1.168 1.147 1.189 100,330 1.1642 0.00%
2014-03-25 0 2.220 2.200 2.220 2.150 2.300 135,500 305,500 2.2546 1.157 1.147 1.157 1.121 1.199 259,937 1.1753 -1.33%
2014-03-24 0 2.250 2.200 2.250 2.160 2.250 811,000 1,776,790 2.1909 1.173 1.147 1.173 1.126 1.173 1,555,783 1.1421 3.21%
2014-03-21 0 2.180 2.160 2.180 2.120 2.180 158,000 339,450 2.1484 1.136 1.126 1.136 1.105 1.136 303,100 1.1199 0.46%
2014-03-20 0 2.170 2.160 2.180 2.160 2.250 36,000 78,820 2.1894 1.131 1.126 1.136 1.126 1.173 69,061 1.1413 0.46%
2014-03-19 0 2.160 2.160 2.180 2.160 2.160 160,500 346,650 2.1598 1.126 1.126 1.136 1.126 1.126 307,895 1.1259 -1.82%
2014-03-18 0 2.200 2.150 2.200 2.200 2.200 61,000 134,200 2.2000 1.147 1.121 1.147 1.147 1.147 117,019 1.1468 0.00%
2014-03-17 0 2.200 2.200 2.390 2.160 2.200 37,000 80,760 2.1827 1.147 1.147 1.246 1.126 1.147 70,979 1.1378 1.85%
2014-03-14 0 2.160 2.160 2.290 2.130 2.150 198,000 422,720 2.1349 1.126 1.126 1.194 1.110 1.121 379,834 1.1129 0.47%
2014-03-13 0 2.150 2.150 2.190 2.150 2.190 75,000 161,290 2.1505 1.121 1.121 1.142 1.121 1.142 143,876 1.1210 0.00%
2014-03-12 0 2.150 2.150 2.180 2.150 2.190 272,000 589,400 2.1669 1.121 1.121 1.136 1.121 1.142 521,792 1.1296 -2.27%
2014-03-11 0 2.200 2.180 2.220 2.170 2.200 213,000 468,150 2.1979 1.147 1.136 1.157 1.131 1.147 408,609 1.1457 1.38%
2014-03-10 0 2.170 2.170 2.180 2.110 2.190 110,000 236,000 2.1455 1.131 1.131 1.136 1.100 1.142 211,019 1.1184 -1.81%
2014-03-07 0 2.210 2.210 2.230 2.210 2.240 8,000 17,810 2.2263 1.152 1.152 1.162 1.152 1.168 15,347 1.1605 -1.78%
2014-03-06 0 2.250 2.210 2.270 2.190 2.250 101,400 225,502 2.2239 1.173 1.152 1.183 1.142 1.173 194,521 1.1593 2.74%
2014-03-05 0 2.190 2.160 2.200 2.150 2.200 298,500 650,555 2.1794 1.142 1.126 1.147 1.121 1.147 572,628 1.1361 -2.23%
2014-03-04 0 2.240 2.220 2.300 2.190 2.250 135,000 299,190 2.2162 1.168 1.157 1.199 1.142 1.173 258,977 1.1553 0.00%
2014-03-03 0 2.240 2.220 2.300 2.220 2.300 138,600 309,418 2.2325 1.168 1.157 1.199 1.157 1.199 265,884 1.1637 -1.75%
2014-02-28 0 2.280 2.260 2.280 2.300 2.300 30,000 69,000 2.3000 1.189 1.178 1.189 1.199 1.199 57,551 1.1989 -0.87%
2014-02-27 0 2.300 2.300 2.350 2.250 2.310 87,600 200,812 2.2924 1.199 1.199 1.225 1.173 1.204 168,048 1.1950 0.00%
2014-02-26 0 2.300 2.250 2.330 2.200 2.310 381,000 859,040 2.2547 1.199 1.173 1.215 1.147 1.204 730,892 1.1753 0.44%
2014-02-25 0 2.290 2.270 2.350 2.210 2.340 335,000 767,550 2.2912 1.194 1.183 1.225 1.152 1.220 642,648 1.1944 -0.43%
2014-02-24 0 2.300 2.260 2.350 2.300 2.300 15,000 34,500 2.3000 1.199 1.178 1.225 1.199 1.199 28,775 1.1989 -3.36%
2014-02-21 0 2.380 2.320 2.400 2.250 2.390 170,000 396,110 2.3301 1.241 1.209 1.251 1.173 1.246 326,120 1.2146 1.28%
2014-02-20 0 2.350 2.330 2.350 2.350 2.400 203,000 482,680 2.3777 1.225 1.215 1.225 1.225 1.251 389,425 1.2395 -2.08%
2014-02-19 0 2.400 2.380 2.400 2.390 2.400 161,000 386,300 2.3994 1.251 1.241 1.251 1.246 1.251 308,855 1.2508 1.69%
2014-02-18 0 2.360 2.360 2.420 2.360 2.460 109,000 264,450 2.4261 1.230 1.230 1.261 1.230 1.282 209,100 1.2647 -4.84%
2014-02-17 0 2.480 2.460 2.480 2.400 2.490 117,000 288,410 2.4650 1.293 1.282 1.293 1.251 1.298 224,447 1.2850 0.81%
2014-02-14 0 2.460 2.440 2.460 2.450 2.500 275,500 679,230 2.4654 1.282 1.272 1.282 1.277 1.303 528,506 1.2852 -1.60%
2014-02-13 0 2.500 2.450 2.500 2.370 2.540 2,521,100 6,251,985 2.4799 1.303 1.277 1.303 1.235 1.324 4,836,356 1.2927 5.49%
2014-02-12 0 2.370 2.370 2.390 2.330 2.400 255,200 606,500 2.3766 1.235 1.235 1.246 1.215 1.251 489,563 1.2389 1.28%
2014-02-11 0 2.340 2.340 2.380 2.330 2.400 150,400 351,387 2.3363 1.220 1.220 1.241 1.215 1.251 288,520 1.2179 0.43%
2014-02-10 0 2.330 2.320 2.340 2.300 2.400 856,600 2,011,147 2.3478 1.215 1.209 1.220 1.199 1.251 1,643,260 1.2239 -2.92%
2014-02-07 0 2.400 2.360 2.400 2.370 2.450 1,114,000 2,693,720 2.4181 1.251 1.230 1.251 1.235 1.277 2,137,044 1.2605 1.27%
2014-02-06 0 2.370 2.310 2.370 2.300 2.420 825,500 1,933,745 2.3425 1.235 1.204 1.235 1.199 1.261 1,583,599 1.2211 -0.84%
2014-02-05 0 2.390 2.350 2.400 2.340 2.450 1,145,200 2,726,010 2.3804 1.246 1.225 1.251 1.220 1.277 2,196,896 1.2408 8.14%
2014-02-04 0 2.210 2.210 2.300 2.210 2.260 126,000 282,860 2.2449 1.152 1.152 1.199 1.152 1.178 241,712 1.1702 -1.34%
2014-01-30 0 2.240 2.220 2.240 2.220 2.260 84,000 188,520 2.2443 1.168 1.157 1.168 1.157 1.178 161,142 1.1699 0.00%
2014-01-29 0 2.240 2.240 2.260 2.190 2.350 500,200 1,144,114 2.2873 1.168 1.168 1.178 1.142 1.225 959,559 1.1923 2.28%
2014-01-28 0 2.190 2.110 2.190 2.070 2.200 104,500 226,640 2.1688 1.142 1.100 1.142 1.079 1.147 200,468 1.1306 10.05%
2014-01-27 0 1.990 1.990 2.030 1.880 2.050 186,000 364,880 1.9617 1.037 1.037 1.058 0.980 1.069 356,813 1.0226 2.05%
2014-01-24 0 1.950 1.930 2.020 1.890 1.950 808,500 1,572,395 1.9448 1.016 1.006 1.053 0.985 1.016 1,550,987 1.0138 0.00%
2014-01-23 0 1.950 1.920 1.960 1.920 2.090 1,394,000 2,740,740 1.9661 1.016 1.001 1.022 1.001 1.089 2,674,182 1.0249 -2.50%
2014-01-22 0 2.000 2.000 2.030 1.870 2.000 12,500 24,285 1.9428 1.043 1.043 1.058 0.975 1.043 23,979 1.0127 0.00%
2014-01-21 0 2.000 1.950 2.100 - - 0 0 - 1.043 1.016 1.095 - - 0 - 0.00%
2014-01-20 0 2.000 2.000 2.030 1.960 2.030 312,000 620,270 1.9880 1.043 1.043 1.058 1.022 1.058 598,526 1.0363 1.52%
2014-01-17 0 1.970 1.970 1.980 1.950 2.040 293,000 581,190 1.9836 1.027 1.027 1.032 1.016 1.063 562,077 1.0340 -5.74%
2014-01-16 0 2.090 2.050 2.090 2.060 2.100 971,100 2,029,793 2.0902 1.089 1.069 1.089 1.074 1.095 1,862,911 1.0896 -4.13%
2014-01-15 0 2.180 2.110 2.200 2.180 2.180 5,000 10,900 2.1800 1.136 1.100 1.147 1.136 1.136 9,592 1.1364 -1.80%
2014-01-14 0 2.220 2.140 2.220 2.100 2.240 220,000 489,250 2.2239 1.157 1.116 1.157 1.095 1.168 422,037 1.1593 5.21%
2014-01-13 0 2.110 2.110 2.150 2.100 2.300 179,000 388,630 2.1711 1.100 1.100 1.121 1.095 1.199 343,385 1.1318 -5.80%
2014-01-10 0 2.240 2.140 2.240 2.150 2.240 22,000 47,490 2.1586 1.168 1.116 1.168 1.121 1.168 42,204 1.1253 3.23%
2014-01-09 0 2.170 2.170 2.200 2.160 2.190 110,000 239,100 2.1736 1.131 1.131 1.147 1.126 1.142 211,019 1.1331 -1.36%
2014-01-08 0 2.200 2.190 2.200 2.150 2.250 177,000 388,910 2.1972 1.147 1.142 1.147 1.121 1.173 339,548 1.1454 -1.79%
2014-01-07 0 2.240 2.240 2.290 2.240 2.300 108,000 242,960 2.2496 1.168 1.168 1.194 1.168 1.199 207,182 1.1727 -2.61%
2014-01-06 0 2.300 2.250 2.300 2.230 2.300 717,500 1,645,500 2.2934 1.199 1.173 1.199 1.162 1.199 1,376,417 1.1955 2.22%
2014-01-03 0 2.250 2.250 2.300 2.250 2.300 235,000 533,920 2.2720 1.173 1.173 1.199 1.173 1.199 450,813 1.1844 -3.02%
2014-01-02 0 2.320 2.310 2.350 2.300 2.360 415,000 969,040 2.3350 1.209 1.204 1.225 1.199 1.230 796,116 1.2172 -1.69%
2013-12-31 0 2.360 2.360 2.400 2.360 2.370 28,000 66,210 2.3646 1.230 1.230 1.251 1.230 1.235 53,714 1.2326 1.72%
2013-12-30 0 2.320 2.320 2.360 2.300 2.440 850,500 1,989,015 2.3386 1.209 1.209 1.230 1.199 1.272 1,631,558 1.2191 -4.92%
2013-12-27 0 2.440 2.440 2.450 2.350 2.500 1,462,100 3,578,145 2.4473 1.272 1.272 1.277 1.225 1.303 2,804,822 1.2757 5.17%
2013-12-24 0 2.320 2.320 2.350 2.310 2.320 89,000 208,520 2.3429 1.209 1.209 1.225 1.204 1.209 170,733 1.2213 0.43%
2013-12-23 0 2.310 2.300 2.380 2.300 2.380 126,000 291,840 2.3162 1.204 1.199 1.241 1.199 1.241 241,712 1.2074 -2.94%
2013-12-20 0 2.380 2.290 2.400 2.280 2.400 821,100 1,916,615 2.3342 1.241 1.194 1.251 1.189 1.251 1,575,158 1.2168 1.71%
2013-12-19 0 2.340 2.300 2.360 2.300 2.450 1,274,100 3,019,926 2.3702 1.220 1.199 1.230 1.199 1.277 2,444,172 1.2356 -2.50%
2013-12-18 0 2.400 2.350 2.400 2.320 2.420 452,100 1,077,782 2.3839 1.251 1.225 1.251 1.209 1.261 867,287 1.2427 0.84%
2013-12-17 0 2.380 2.370 2.380 2.150 2.500 3,562,200 8,487,160 2.3826 1.241 1.235 1.241 1.121 1.303 6,833,552 1.2420 12.26%
2013-12-16 0 2.120 2.100 2.110 2.110 2.550 3,054,200 7,230,819 2.3675 1.105 1.095 1.100 1.100 1.329 5,859,029 1.2341 -12.76%
2013-12-13 0 2.430 2.410 2.430 2.100 2.560 6,461,900 15,378,831 2.3799 1.267 1.256 1.267 1.095 1.334 12,396,195 1.2406 9.95%
2013-12-12 1 2.210 2.190 2.230 1.940 2.210 1,799,000 3,781,460 2.1020 1.152 1.142 1.162 1.011 1.152 3,451,114 1.0957 2.79%
2013-12-11 0 2.150 2.120 2.160 1.960 2.400 2,849,600 6,094,381 2.1387 1.121 1.105 1.126 1.022 1.251 5,466,534 1.1149 -7.33%
2013-12-10 1 - - - - - 0 0 - 1.209 - - - - 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 1.209 1.199 1.230 0.975 1.272 9,756,736 1.1526 24.73%
2013-12-06 0 1.860 1.820 1.870 1.730 1.880 1,453,300 2,628,462 1.8086 0.970 0.949 0.975 0.902 0.980 2,787,940 0.9428 7.51%
2013-12-05 0 1.730 1.720 1.730 1.650 1.730 949,500 1,619,275 1.7054 0.902 0.897 0.902 0.860 0.902 1,821,475 0.8890 2.37%
2013-12-04 0 1.690 1.690 1.700 1.600 1.730 725,500 1,207,587 1.6645 0.881 0.881 0.886 0.834 0.902 1,391,764 0.8677 3.05%
2013-12-03 0 1.640 1.630 1.640 1.450 1.650 1,011,800 1,598,050 1.5794 0.855 0.850 0.855 0.756 0.860 1,940,988 0.8233 11.56%
2013-12-02 0 1.470 1.460 1.480 1.450 1.500 490,100 725,224 1.4797 0.766 0.761 0.771 0.756 0.782 940,184 0.7714 2.80%
2013-11-29 0 1.430 1.390 1.480 1.350 1.430 188,000 256,940 1.3667 0.745 0.725 0.771 0.704 0.745 360,650 0.7124 7.52%
2013-11-28 0 1.330 1.240 1.330 - - 0 0 - 0.693 0.646 0.693 - - 0 - 0.00%
2013-11-27 0 1.330 1.330 1.360 1.320 1.360 62,000 83,160 1.3413 0.693 0.693 0.709 0.688 0.709 118,938 0.6992 0.76%
2013-11-26 0 1.320 1.300 1.340 - - 0 0 - 0.688 0.678 0.699 - - 0 - 0.00%
2013-11-25 0 1.320 1.300 1.320 - - 0 0 - 0.688 0.678 0.688 - - 0 - 0.00%
2013-11-22 0 1.320 1.280 1.320 - - 0 0 - 0.688 0.667 0.688 - - 0 - 0.00%
2013-11-21 0 1.320 1.260 1.340 1.210 1.320 15,000 19,370 1.2913 0.688 0.657 0.699 0.631 0.688 28,775 0.6731 0.00%
2013-11-20 0 1.320 1.250 1.320 - - 0 0 - 0.688 0.652 0.688 - - 0 - -0.75%
2013-11-19 0 1.330 1.300 1.330 1.330 1.350 55,400 74,166 1.3387 0.693 0.678 0.693 0.693 0.704 106,277 0.6979 0.00%
2013-11-18 0 1.330 1.250 1.330 1.220 1.330 28,000 35,390 1.2639 0.693 0.652 0.693 0.636 0.693 53,714 0.6589 1.53%
2013-11-15 0 1.310 1.210 1.330 - - 0 0 - 0.683 0.631 0.693 - - 0 - 0.00%
2013-11-14 0 1.310 1.210 1.330 - - 0 0 - 0.683 0.631 0.693 - - 0 - 0.00%
2013-11-13 0 1.310 1.210 1.330 - - 0 0 - 0.683 0.631 0.693 - - 0 - 0.00%
2013-11-12 0 1.310 1.300 1.310 1.300 1.310 65,000 84,670 1.3026 0.683 0.678 0.683 0.678 0.683 124,693 0.6790 -2.96%
2013-11-11 0 1.350 1.300 1.350 1.280 1.350 31,000 40,310 1.3003 0.704 0.678 0.704 0.667 0.704 59,469 0.6778 5.47%
2013-11-08 0 1.280 1.270 1.330 1.280 1.320 232,000 302,380 1.3034 0.667 0.662 0.693 0.667 0.688 445,058 0.6794 -6.57%
2013-11-07 0 1.370 1.360 1.380 - - 0 0 - 0.714 0.709 0.719 - - 0 - 0.00%
2013-11-06 0 1.370 1.370 1.380 1.350 1.360 13,000 17,650 1.3577 0.714 0.714 0.719 0.704 0.709 24,939 0.7077 4.58%
2013-11-05 0 1.310 1.310 1.380 1.310 1.380 37,000 49,760 1.3449 0.683 0.683 0.719 0.683 0.719 70,979 0.7011 -2.96%
2013-11-04 0 1.350 1.300 1.350 - - 0 0 - 0.704 0.678 0.704 - - 0 - -2.17%
2013-11-01 0 1.380 1.380 1.400 1.380 1.380 26,000 35,880 1.3800 0.719 0.719 0.730 0.719 0.719 49,877 0.7194 2.22%
2013-10-31 0 1.350 1.350 1.380 1.350 1.350 10,000 13,500 1.3500 0.704 0.704 0.719 0.704 0.704 19,184 0.7037 0.00%
2013-10-30 0 1.350 1.300 1.390 - - 2,000 2,800 1.4000 0.704 0.678 0.725 - - 3,837 0.7298 0.00%
2013-10-29 0 1.350 1.250 1.380 1.350 1.350 30,000 40,500 1.3500 0.704 0.652 0.719 0.704 0.704 57,551 0.7037 0.00%
2013-10-28 0 1.350 1.350 1.400 - - 0 0 - 0.704 0.704 0.730 - - 0 - 0.00%
2013-10-25 0 1.350 1.350 1.450 1.350 1.380 61,000 82,950 1.3598 0.704 0.704 0.756 0.704 0.719 117,019 0.7089 -2.17%
2013-10-24 0 1.380 1.380 1.410 - - 0 0 - 0.719 0.719 0.735 - - 0 - 0.00%
2013-10-23 0 1.380 1.380 1.450 1.370 1.370 25,000 34,250 1.3700 0.719 0.719 0.756 0.714 0.714 47,959 0.7142 1.47%
2013-10-22 0 1.360 1.360 1.440 1.350 1.350 27,000 36,450 1.3500 0.709 0.709 0.751 0.704 0.704 51,795 0.7037 -4.23%
2013-10-21 0 1.420 1.360 1.450 - - 0 0 - 0.740 0.709 0.756 - - 0 - 0.00%
2013-10-18 0 1.420 1.330 1.470 1.420 1.420 36,000 51,120 1.4200 0.740 0.693 0.766 0.740 0.740 69,061 0.7402 1.43%
2013-10-17 0 1.400 1.400 1.420 1.350 1.380 21,000 28,380 1.3514 0.730 0.730 0.740 0.704 0.719 40,285 0.7045 0.00%
2013-10-16 0 1.400 1.380 1.410 1.350 1.400 143,100 195,214 1.3642 0.730 0.719 0.735 0.704 0.730 274,516 0.7111 0.00%
2013-10-15 0 1.400 1.400 1.480 1.360 1.400 66,000 92,160 1.3964 0.730 0.730 0.771 0.709 0.730 126,611 0.7279 -3.45%
2013-10-11 0 1.450 1.420 1.450 1.450 1.450 22,000 31,900 1.4500 0.756 0.740 0.756 0.756 0.756 42,204 0.7559 -0.68%
2013-10-10 0 1.460 1.420 1.460 1.450 1.460 6,000 8,740 1.4567 0.761 0.740 0.761 0.756 0.761 11,510 0.7593 0.69%
2013-10-09 0 1.450 1.450 1.490 1.450 1.450 85,800 124,378 1.4496 0.756 0.756 0.777 0.756 0.756 164,595 0.7557 -2.03%
2013-10-08 0 1.480 1.480 1.500 1.450 1.490 81,000 118,240 1.4598 0.771 0.771 0.782 0.756 0.777 155,386 0.7609 -0.67%
2013-10-07 0 1.490 1.490 1.520 1.450 1.490 183,000 267,130 1.4597 0.777 0.777 0.792 0.756 0.777 351,058 0.7609 1.36%
2013-10-04 0 1.470 1.470 1.520 1.460 1.460 5,500 8,005 1.4555 0.766 0.766 0.792 0.761 0.761 10,551 0.7587 -2.00%
2013-10-03 0 1.500 1.480 1.500 1.480 1.530 179,000 265,330 1.4823 0.782 0.771 0.782 0.771 0.798 343,385 0.7727 1.35%
2013-10-02 0 1.480 1.480 1.540 1.420 1.460 202,000 294,870 1.4598 0.771 0.771 0.803 0.740 0.761 387,507 0.7609 -0.67%
2013-09-30 0 1.490 1.410 1.490 1.530 1.550 26,900 41,482 1.5421 0.777 0.735 0.777 0.798 0.808 51,604 0.8039 -1.97%
2013-09-27 0 1.520 1.520 1.550 1.520 1.580 221,500 346,305 1.5635 0.792 0.792 0.808 0.792 0.824 424,915 0.8150 -1.94%
2013-09-26 0 1.550 1.520 1.550 1.460 1.560 609,300 907,394 1.4892 0.808 0.792 0.808 0.761 0.813 1,168,852 0.7763 6.16%
2013-09-25 0 1.460 1.460 1.500 1.450 1.450 28,000 40,600 1.4500 0.761 0.761 0.782 0.756 0.756 53,714 0.7559 -0.68%
2013-09-24 0 1.470 1.460 1.480 1.470 1.520 135,000 202,200 1.4978 0.766 0.761 0.771 0.766 0.792 258,977 0.7808 -3.29%
2013-09-23 0 1.520 1.480 1.520 1.450 1.580 465,700 697,869 1.4985 0.792 0.771 0.792 0.756 0.824 893,376 0.7812 7.04%
2013-09-19 0 1.470 1.470 1.480 1.420 1.450 55,400 79,671 1.4381 0.740 0.740 0.745 0.715 0.730 110,019 0.7242 1.38%
2013-09-18 0 1.450 1.420 1.450 1.410 1.450 200,300 287,961 1.4376 0.730 0.715 0.730 0.710 0.730 397,776 0.7239 0.69%
2013-09-17 0 1.440 1.420 1.450 1.400 1.450 556,300 794,561 1.4283 0.725 0.715 0.730 0.705 0.730 1,104,756 0.7192 -0.69%
2013-09-16 0 1.450 1.400 1.450 1.350 1.480 961,800 1,396,020 1.4515 0.730 0.705 0.730 0.680 0.745 1,910,038 0.7309 8.21%
2013-09-13 0 1.340 1.310 1.350 1.310 1.350 47,000 62,050 1.3202 0.675 0.660 0.680 0.660 0.680 93,337 0.6648 2.29%
2013-09-12 0 1.310 1.270 1.310 1.280 1.320 154,000 199,920 1.2982 0.660 0.640 0.660 0.645 0.665 305,828 0.6537 3.15%
2013-09-11 0 1.270 1.270 1.280 1.250 1.250 375,180 468,916 1.2498 0.640 0.640 0.645 0.629 0.629 745,070 0.6294 4.10%
2013-09-10 0 1.220 1.200 1.250 1.180 1.220 56,000 67,480 1.2050 0.614 0.604 0.629 0.594 0.614 111,210 0.6068 0.00%
2013-09-09 0 1.220 1.200 1.220 1.180 1.220 161,300 194,481 1.2057 0.614 0.604 0.614 0.594 0.614 320,326 0.6071 -3.94%
2013-09-06 0 1.270 1.240 1.280 - - 0 0 - 0.640 0.624 0.645 - - 0 - 0.00%
2013-09-05 0 1.270 1.240 1.290 - - 0 0 - 0.640 0.624 0.650 - - 0 - 0.00%
2013-09-04 0 1.270 1.230 1.290 - - 0 0 - 0.640 0.619 0.650 - - 0 - 0.00%
2013-09-03 0 1.270 1.260 1.270 1.270 1.270 48,000 60,960 1.2700 0.640 0.634 0.640 0.640 0.640 95,323 0.6395 -1.55%
2013-09-02 0 1.290 1.290 1.300 1.280 1.300 153,200 197,720 1.2906 0.650 0.650 0.655 0.645 0.655 304,240 0.6499 1.57%
2013-08-30 0 1.270 1.220 1.270 1.270 1.270 40,800 51,736 1.2680 0.640 0.614 0.640 0.640 0.640 81,025 0.6385 0.00%
2013-08-29 0 1.270 1.230 1.270 1.270 1.270 20,000 25,400 1.2700 0.640 0.619 0.640 0.640 0.640 39,718 0.6395 -1.55%
2013-08-28 0 1.290 1.220 1.290 1.290 1.290 130,000 167,700 1.2900 0.650 0.614 0.650 0.650 0.650 258,167 0.6496 0.00%
2013-08-27 0 1.290 1.200 1.290 1.290 1.290 120,900 155,880 1.2893 0.650 0.604 0.650 0.650 0.650 240,095 0.6492 -0.77%
2013-08-26 0 1.300 1.000 1.300 1.300 1.300 170,000 221,000 1.3000 0.655 0.504 0.655 0.655 0.655 337,603 0.6546 0.00%
2013-08-23 0 1.300 1.220 1.300 1.290 1.300 61,000 79,200 1.2984 0.655 0.614 0.655 0.650 0.655 121,140 0.6538 2.36%
2013-08-22 0 1.270 1.220 1.270 1.270 1.270 30,000 38,100 1.2700 0.640 0.614 0.640 0.640 0.640 59,577 0.6395 0.00%
2013-08-21 0 1.270 1.270 1.290 - - 0 0 - 0.640 0.640 0.650 - - 0 - 0.00%
2013-08-20 0 1.270 1.230 1.270 1.290 1.300 170,000 219,280 1.2899 0.640 0.619 0.640 0.650 0.655 337,603 0.6495 -0.78%
2013-08-19 0 1.280 1.260 1.280 1.240 1.280 41,000 51,540 1.2571 0.645 0.634 0.645 0.624 0.645 81,422 0.6330 2.40%
2013-08-16 0 1.250 1.200 1.250 1.230 1.250 52,000 64,790 1.2460 0.629 0.604 0.629 0.619 0.629 103,267 0.6274 5.93%
2013-08-15 0 1.180 1.180 1.240 1.180 1.180 27,100 31,945 1.1788 0.594 0.594 0.624 0.594 0.594 53,818 0.5936 -2.48%
2013-08-13 0 1.210 1.210 1.270 1.210 1.210 10,000 12,100 1.2100 0.609 0.609 0.640 0.609 0.609 19,859 0.6093 -3.20%
2013-08-12 0 1.250 1.200 1.260 1.200 1.250 245,900 302,853 1.2316 0.629 0.604 0.634 0.604 0.629 488,333 0.6202 4.17%
2013-08-09 0 1.200 1.160 1.200 1.190 1.200 102,000 122,380 1.1998 0.604 0.584 0.604 0.599 0.604 202,562 0.6042 0.00%
2013-08-08 0 1.200 1.180 1.230 1.190 1.220 196,000 235,700 1.2026 0.604 0.594 0.619 0.599 0.614 389,236 0.6055 3.45%
2013-08-07 0 1.160 1.160 1.280 - - 0 0 - 0.584 0.584 0.645 - - 0 - 0.00%
2013-08-06 0 1.160 1.160 1.200 1.160 1.160 77,900 90,337 1.1597 0.584 0.584 0.604 0.584 0.584 154,702 0.5839 -2.52%
2013-08-05 0 1.190 1.170 1.190 1.190 1.190 74,000 88,060 1.1900 0.599 0.589 0.599 0.599 0.599 146,957 0.5992 0.00%
2013-08-02 0 1.190 1.190 1.280 1.190 1.190 32,000 38,080 1.1900 0.599 0.599 0.645 0.599 0.599 63,549 0.5992 1.71%
2013-08-01 0 1.170 1.170 1.200 - - 0 0 - 0.589 0.589 0.604 - - 0 - 0.00%
2013-07-31 0 1.170 1.170 1.230 - - 0 0 - 0.589 0.589 0.619 - - 0 - 0.86%
2013-07-30 0 1.160 1.160 1.250 - - 0 0 - 0.584 0.584 0.629 - - 0 - 0.00%
2013-07-29 0 1.160 1.160 1.200 1.160 1.160 55,800 64,704 1.1596 0.584 0.584 0.604 0.584 0.584 110,813 0.5839 0.00%
2013-07-26 0 1.160 1.160 1.230 - - 0 0 - 0.584 0.584 0.619 - - 0 - 0.00%
2013-07-25 0 1.160 1.160 1.200 1.160 1.160 85,800 99,488 1.1595 0.584 0.584 0.604 0.584 0.584 170,390 0.5839 0.00%
2013-07-24 0 1.160 1.160 1.200 1.160 1.160 8,000 9,280 1.1600 0.584 0.584 0.604 0.584 0.584 15,887 0.5841 0.00%
2013-07-23 0 1.160 1.160 1.200 1.160 1.200 97,000 113,320 1.1682 0.584 0.584 0.604 0.584 0.604 192,632 0.5883 -1.69%
2013-07-22 0 1.180 1.160 1.200 1.160 1.180 127,500 149,885 1.1756 0.594 0.584 0.604 0.584 0.594 253,202 0.5920 -1.67%
2013-07-19 0 1.200 1.150 1.200 - - 0 0 - 0.604 0.579 0.604 - - 0 - 0.00%
2013-07-18 0 1.200 1.150 1.200 1.120 1.200 89,000 103,450 1.1624 0.604 0.579 0.604 0.564 0.604 176,745 0.5853 0.00%
2013-07-17 0 1.200 1.050 1.200 - - 0 0 - 0.604 0.529 0.604 - - 0 - 0.00%
2013-07-16 0 1.200 1.120 1.200 - - 0 0 - 0.604 0.564 0.604 - - 0 - 0.00%
2013-07-15 0 1.200 1.110 1.200 - - 0 0 - 0.604 0.559 0.604 - - 0 - 0.00%
2013-07-12 0 1.200 1.110 1.200 - - 0 0 - 0.604 0.559 0.604 - - 0 - 0.00%
2013-07-11 0 1.200 1.120 1.210 - - 0 0 - 0.604 0.564 0.609 - - 0 - 0.00%
2013-07-10 0 1.200 1.020 1.210 1.200 1.200 50,300 60,351 1.1998 0.604 0.514 0.609 0.604 0.604 99,891 0.6042 0.00%
2013-07-09 0 1.200 1.050 1.200 - - 600 606 1.0100 0.604 0.529 0.604 - - 1,192 0.5086 0.00%
2013-07-08 0 1.200 1.100 1.200 1.210 1.210 2,000 2,420 1.2100 0.604 0.554 0.604 0.609 0.609 3,972 0.6093 6.19%
2013-07-05 0 1.130 1.130 1.210 1.130 1.200 21,000 24,780 1.1800 0.569 0.569 0.609 0.569 0.604 41,704 0.5942 0.89%
2013-07-04 0 1.120 1.110 1.190 1.120 1.120 10,000 11,200 1.1200 0.564 0.559 0.599 0.564 0.564 19,859 0.5640 -3.45%
2013-07-03 0 1.160 1.110 1.160 - - 0 0 - 0.584 0.559 0.584 - - 0 - -3.33%
2013-07-02 0 1.200 1.120 1.200 1.110 1.200 69,000 77,560 1.1241 0.604 0.564 0.604 0.559 0.604 137,027 0.5660 8.11%
2013-06-28 0 1.110 1.110 1.180 - - 0 0 - 0.559 0.559 0.594 - - 0 - 0.91%
2013-06-27 0 1.100 1.100 1.120 1.100 1.120 28,500 31,130 1.0923 0.554 0.554 0.564 0.554 0.564 56,598 0.5500 -1.79%
2013-06-26 0 1.120 1.120 1.170 1.120 1.120 2,000 2,330 1.1650 0.564 0.564 0.589 0.564 0.564 3,972 0.5866 0.00%
2013-06-25 0 1.120 1.120 1.180 1.100 1.190 105,000 124,500 1.1857 0.564 0.564 0.594 0.554 0.599 208,519 0.5971 -5.88%
2013-06-24 0 1.190 1.060 1.190 1.150 1.190 169,500 197,445 1.1649 0.599 0.534 0.599 0.579 0.599 336,610 0.5866 -1.65%
2013-06-21 0 1.210 1.110 1.210 - - 0 0 - 0.609 0.559 0.609 - - 0 - 0.00%
2013-06-20 0 1.210 1.100 1.240 - - 0 0 - 0.609 0.554 0.624 - - 0 - 0.00%
2013-06-19 0 1.210 1.100 1.210 - - 0 0 - 0.609 0.554 0.609 - - 0 - 0.00%
2013-06-18 0 1.210 1.120 1.230 1.210 1.210 3,000 3,630 1.2100 0.609 0.564 0.619 0.609 0.609 5,958 0.6093 5.22%
2013-06-17 0 1.150 1.150 1.170 1.150 1.220 72,000 84,900 1.1792 0.579 0.579 0.589 0.579 0.614 142,985 0.5938 5.50%
2013-06-14 0 1.090 1.090 1.200 1.060 1.060 1,000 1,060 1.0600 0.549 0.549 0.604 0.534 0.534 1,986 0.5338 -9.17%
2013-06-13 0 1.200 1.100 1.200 - - 0 0 - 0.604 0.554 0.604 - - 0 - 0.00%
2013-06-11 0 1.200 1.100 1.230 - - 0 0 - 0.604 0.554 0.619 - - 0 - 0.00%
2013-06-10 0 1.200 1.200 1.240 1.170 1.170 10,000 11,700 1.1700 0.604 0.604 0.624 0.589 0.589 19,859 0.5892 2.56%
2013-06-07 0 1.170 1.120 1.220 1.170 1.170 10,000 11,700 1.1700 0.589 0.564 0.614 0.589 0.589 19,859 0.5892 -6.40%
2013-06-06 0 1.250 1.190 1.280 - - 0 0 - 0.629 0.599 0.645 - - 0 - 0.00%
2013-06-05 0 1.250 1.150 1.250 1.100 1.250 40,000 45,500 1.1375 0.629 0.579 0.629 0.554 0.629 79,436 0.5728 2.46%
2013-06-04 0 1.220 1.210 1.230 1.200 1.220 70,000 84,400 1.2057 0.614 0.609 0.619 0.604 0.614 139,013 0.6071 1.67%
2013-06-03 0 1.200 1.130 1.200 1.200 1.200 53,000 63,600 1.2000 0.604 0.569 0.604 0.604 0.604 105,253 0.6043 5.18%
2013-05-31 0 1.300 1.290 1.320 1.250 1.310 48,000 62,100 1.2938 0.575 0.570 0.583 0.552 0.579 108,615 0.5717 -0.76%
2013-05-30 0 1.310 1.310 1.330 1.300 1.330 155,000 203,200 1.3110 0.579 0.579 0.588 0.575 0.588 350,737 0.5794 1.55%
2013-05-29 0 1.290 1.290 1.350 1.290 1.290 6,000 7,740 1.2900 0.570 0.570 0.597 0.570 0.570 13,577 0.5701 -0.77%
2013-05-28 0 1.300 1.300 1.330 1.260 1.400 148,000 193,530 1.3076 0.575 0.575 0.588 0.557 0.619 334,897 0.5779 -3.70%
2013-05-27 0 1.350 1.280 1.350 1.350 1.370 30,000 40,680 1.3560 0.597 0.566 0.597 0.597 0.605 67,885 0.5993 0.00%
2013-05-24 0 1.350 1.350 1.360 1.300 1.300 20,000 26,000 1.3000 0.597 0.597 0.601 0.575 0.575 45,256 0.5745 3.85%
2013-05-23 0 1.300 1.300 1.350 1.300 1.300 4,000 5,200 1.3000 0.575 0.575 0.597 0.575 0.575 9,051 0.5745 0.00%
2013-05-22 0 1.300 1.230 1.370 1.300 1.300 30,000 39,000 1.3000 0.575 0.544 0.605 0.575 0.575 67,885 0.5745 -1.52%
2013-05-21 0 1.320 1.320 1.340 1.320 1.350 100,000 134,720 1.3472 0.583 0.583 0.592 0.583 0.597 226,282 0.5954 0.00%
2013-05-20 0 1.320 1.300 1.340 1.320 1.370 66,000 88,820 1.3458 0.583 0.575 0.592 0.583 0.605 149,346 0.5947 1.54%
2013-05-16 0 1.300 1.300 1.380 1.300 1.300 32,000 41,600 1.3000 0.575 0.575 0.610 0.575 0.575 72,410 0.5745 -1.52%
2013-05-15 0 1.320 1.300 1.370 1.320 1.320 18,000 23,810 1.3228 0.583 0.575 0.605 0.583 0.583 40,731 0.5846 -1.49%
2013-05-14 0 1.340 1.320 1.380 1.340 1.340 45,000 60,300 1.3400 0.592 0.583 0.610 0.592 0.592 101,827 0.5922 0.75%
2013-05-13 0 1.330 1.330 1.380 - - 0 0 - 0.588 0.588 0.610 - - 0 - 0.76%
2013-05-10 0 1.320 1.310 1.430 1.320 1.320 23,000 30,360 1.3200 0.583 0.579 0.632 0.583 0.583 52,045 0.5833 -1.49%
2013-05-09 0 1.340 1.320 1.390 - - 0 0 - 0.592 0.583 0.614 - - 0 - 0.00%
2013-05-08 0 1.340 1.330 1.350 1.330 1.380 66,000 89,340 1.3536 0.592 0.588 0.597 0.588 0.610 149,346 0.5982 3.08%
2013-05-07 0 1.300 1.300 1.380 1.300 1.300 22,000 28,600 1.3000 0.575 0.575 0.610 0.575 0.575 49,782 0.5745 -1.52%
2013-05-06 0 1.320 1.310 1.390 - - 0 0 - 0.583 0.579 0.614 - - 0 - 0.00%
2013-05-03 0 1.320 1.320 1.390 1.300 1.300 10,000 13,000 1.3000 0.583 0.583 0.614 0.575 0.575 22,628 0.5745 0.00%
2013-05-02 0 1.320 1.320 1.390 1.310 1.320 62,000 81,640 1.3168 0.583 0.583 0.614 0.579 0.583 140,295 0.5819 -0.75%
2013-04-30 0 1.330 1.310 1.390 - - 100 135 1.3500 0.588 0.579 0.614 - - 226 0.5966 0.00%
2013-04-29 0 1.330 1.310 1.390 - - 0 0 - 0.588 0.579 0.614 - - 0 - 0.00%
2013-04-26 0 1.330 1.330 1.370 1.320 1.330 27,000 35,860 1.3281 0.588 0.588 0.605 0.583 0.588 61,096 0.5869 0.76%
2013-04-25 0 1.320 1.320 1.350 1.320 1.320 35,000 46,200 1.3200 0.583 0.583 0.597 0.583 0.583 79,199 0.5833 -2.22%
2013-04-24 0 1.350 1.350 1.400 1.350 1.350 60,000 81,000 1.3500 0.597 0.597 0.619 0.597 0.597 135,769 0.5966 0.00%
2013-04-23 0 1.350 1.350 1.400 1.350 1.370 75,000 101,650 1.3553 0.597 0.597 0.619 0.597 0.605 169,711 0.5990 -3.57%
2013-04-22 0 1.400 1.380 1.440 - - 0 0 - 0.619 0.610 0.636 - - 0 - 0.00%
2013-04-19 0 1.400 1.400 1.410 1.400 1.400 30,000 41,500 1.3833 0.619 0.619 0.623 0.619 0.619 67,885 0.6113 0.00%
2013-04-18 0 1.400 1.360 1.400 - - 0 0 - 0.619 0.601 0.619 - - 0 - 0.00%
2013-04-17 0 1.400 1.340 1.400 1.380 1.400 54,000 75,320 1.3948 0.619 0.592 0.619 0.610 0.619 122,192 0.6164 0.00%
2013-04-16 0 1.400 1.340 1.400 1.400 1.400 20,000 28,000 1.4000 0.619 0.592 0.619 0.619 0.619 45,256 0.6187 0.00%
2013-04-15 0 1.400 1.340 1.400 1.400 1.410 66,000 92,100 1.3955 0.619 0.592 0.619 0.619 0.623 149,346 0.6167 4.48%
2013-04-12 0 1.340 1.340 1.420 1.340 1.350 40,000 53,730 1.3433 0.592 0.592 0.628 0.592 0.597 90,513 0.5936 -1.47%
2013-04-11 0 1.360 1.360 1.400 1.360 1.400 80,000 111,400 1.3925 0.601 0.601 0.619 0.601 0.619 181,025 0.6154 3.03%
2013-04-10 0 1.320 1.320 1.430 1.320 1.320 11,000 14,520 1.3200 0.583 0.583 0.632 0.583 0.583 24,891 0.5833 -1.49%
2013-04-09 0 1.340 1.340 1.390 1.340 1.430 54,000 73,520 1.3615 0.592 0.592 0.614 0.592 0.632 122,192 0.6017 0.75%
2013-04-08 0 1.330 1.330 1.430 1.260 1.430 50,000 67,000 1.3400 0.588 0.588 0.632 0.557 0.632 113,141 0.5922 -2.92%
2013-04-05 0 1.370 1.310 1.390 1.290 1.370 118,000 156,640 1.3275 0.605 0.579 0.614 0.570 0.605 267,012 0.5866 3.79%
2013-04-03 0 1.320 1.350 1.400 1.320 1.400 23,000 31,400 1.3652 0.583 0.597 0.619 0.583 0.619 52,045 0.6033 -5.71%
2013-04-02 0 1.400 1.360 1.400 1.400 1.440 219,000 308,900 1.4105 0.619 0.601 0.619 0.619 0.636 495,557 0.6233 -2.78%
2013-03-28 0 1.440 1.420 1.440 1.400 1.520 440,000 632,410 1.4373 0.636 0.628 0.636 0.619 0.672 995,640 0.6352 -4.00%
2013-03-27 0 1.500 1.470 1.500 1.440 1.620 1,223,000 1,859,560 1.5205 0.663 0.650 0.663 0.636 0.716 2,767,426 0.6719 6.38%
2013-03-26 0 1.410 1.380 1.420 1.330 1.450 1,551,000 2,074,860 1.3378 0.623 0.610 0.628 0.588 0.641 3,509,630 0.5912 3.68%
2013-03-25 0 1.360 1.300 1.400 1.300 1.370 62,000 82,640 1.3329 0.601 0.575 0.619 0.575 0.605 140,295 0.5890 4.62%
2013-03-22 0 1.300 1.300 1.330 1.300 1.330 35,000 46,100 1.3171 0.575 0.575 0.588 0.575 0.588 79,199 0.5821 -2.26%
2013-03-21 0 1.330 1.300 1.330 1.290 1.350 185,000 245,150 1.3251 0.588 0.575 0.588 0.570 0.597 418,621 0.5856 7.26%
2013-03-20 0 1.240 1.240 1.290 1.220 1.240 64,000 78,180 1.2216 0.548 0.548 0.570 0.539 0.548 144,820 0.5398 3.33%
2013-03-19 0 1.200 1.080 1.290 - - 0 0 - 0.530 0.477 0.570 - - 0 - 0.00%
2013-03-18 0 1.200 1.190 1.290 1.200 1.200 15,000 18,000 1.2000 0.530 0.526 0.570 0.530 0.530 33,942 0.5303 -3.23%
2013-03-15 0 1.240 1.240 1.290 - - 10,000 12,400 1.2400 0.548 0.548 0.570 - - 22,628 0.5480 0.00%
2013-03-14 0 1.240 1.240 1.270 1.240 1.240 10,000 12,400 1.2400 0.548 0.548 0.561 0.548 0.548 22,628 0.5480 0.00%
2013-03-13 0 1.240 1.240 1.290 1.240 1.240 43,000 53,320 1.2400 0.548 0.548 0.570 0.548 0.548 97,301 0.5480 0.00%
2013-03-12 0 1.240 1.240 1.250 1.240 1.240 15,000 18,600 1.2400 0.548 0.548 0.552 0.548 0.548 33,942 0.5480 0.00%
2013-03-11 0 1.240 1.240 1.280 1.240 1.250 35,000 43,570 1.2449 0.548 0.548 0.566 0.548 0.552 79,199 0.5501 0.00%
2013-03-08 0 1.240 1.230 1.240 1.240 1.240 110,000 136,400 1.2400 0.548 0.544 0.548 0.548 0.548 248,910 0.5480 0.00%
2013-03-07 0 1.240 1.220 1.300 1.240 1.240 10,000 12,400 1.2400 0.548 0.539 0.575 0.548 0.548 22,628 0.5480 0.00%
2013-03-06 0 1.240 1.240 1.280 1.220 1.220 5,000 6,100 1.2200 0.548 0.548 0.566 0.539 0.539 11,314 0.5392 1.64%
2013-03-05 0 1.220 1.230 1.330 1.220 1.240 15,000 18,500 1.2333 0.539 0.544 0.588 0.539 0.548 33,942 0.5450 -1.61%
2013-03-04 0 1.240 1.240 1.330 1.220 1.220 40,000 48,800 1.2200 0.548 0.548 0.588 0.539 0.539 90,513 0.5392 -0.80%
2013-03-01 0 1.250 1.250 1.330 1.250 1.250 10,000 12,500 1.2500 0.552 0.552 0.588 0.552 0.552 22,628 0.5524 0.00%
2013-02-28 0 1.250 1.250 1.300 - - 0 0 - 0.552 0.552 0.575 - - 0 - 0.00%
2013-02-27 0 1.250 1.250 1.320 1.250 1.260 65,000 81,550 1.2546 0.552 0.552 0.583 0.552 0.557 147,083 0.5544 0.00%
2013-02-26 0 1.250 1.250 1.280 1.250 1.250 5,000 6,250 1.2500 0.552 0.552 0.566 0.552 0.552 11,314 0.5524 -3.85%
2013-02-25 0 1.300 1.260 1.330 1.300 1.300 35,000 45,500 1.3000 0.575 0.557 0.588 0.575 0.575 79,199 0.5745 0.00%
2013-02-22 0 1.300 1.250 1.300 1.300 1.300 31,000 40,300 1.3000 0.575 0.552 0.575 0.575 0.575 70,147 0.5745 2.36%
2013-02-21 0 1.270 1.250 1.300 1.260 1.270 4,000 5,060 1.2650 0.561 0.552 0.575 0.557 0.561 9,051 0.5590 2.42%
2013-02-20 0 1.240 1.240 1.270 1.200 1.260 58,000 71,860 1.2390 0.548 0.548 0.561 0.530 0.557 131,243 0.5475 -4.62%
2013-02-19 0 1.300 1.300 1.310 1.300 1.310 35,000 45,800 1.3086 0.575 0.575 0.579 0.575 0.579 79,199 0.5783 0.00%
2013-02-18 0 1.300 1.300 1.320 1.300 1.350 122,000 159,330 1.3060 0.575 0.575 0.583 0.575 0.597 276,064 0.5771 3.17%
2013-02-15 0 1.260 1.260 1.350 - - 0 0 - 0.557 0.557 0.597 - - 0 - 0.00%
2013-02-14 0 1.260 1.260 1.290 1.230 1.280 98,622 122,998 1.2472 0.557 0.557 0.570 0.544 0.566 223,164 0.5512 -3.82%
2013-02-08 0 1.310 1.300 1.310 1.280 1.330 169,000 218,710 1.2941 0.579 0.575 0.579 0.566 0.588 382,416 0.5719 -2.24%
2013-02-07 0 1.340 1.300 1.340 1.340 1.340 17,000 22,780 1.3400 0.592 0.575 0.592 0.592 0.592 38,468 0.5922 3.08%
2013-02-06 0 1.300 1.290 1.340 1.260 1.300 229,000 290,540 1.2687 0.575 0.570 0.592 0.557 0.575 518,185 0.5607 0.78%
2013-02-05 0 1.290 1.250 1.290 - - 0 0 - 0.570 0.552 0.570 - - 0 - -0.77%
2013-02-04 0 1.300 1.300 1.320 1.240 1.370 356,000 461,840 1.2973 0.575 0.575 0.583 0.548 0.605 805,563 0.5733 5.69%
2013-02-01 0 1.230 1.230 1.240 1.200 1.230 58,000 70,280 1.2117 0.544 0.544 0.548 0.530 0.544 131,243 0.5355 0.00%
2013-01-31 0 1.230 1.220 1.230 1.240 1.240 5,000 6,200 1.2400 0.544 0.539 0.544 0.548 0.548 11,314 0.5480 0.00%
2013-01-30 0 1.230 1.220 1.230 1.230 1.230 111,000 136,530 1.2300 0.544 0.539 0.544 0.544 0.544 251,173 0.5436 0.00%
2013-01-29 0 1.230 1.230 1.260 - - 29,000 35,670 1.2300 0.544 0.544 0.557 - - 65,622 0.5436 0.00%
2013-01-28 0 1.230 1.220 1.260 1.230 1.230 82,000 100,860 1.2300 0.544 0.539 0.557 0.544 0.544 185,551 0.5436 -2.38%
2013-01-25 0 1.260 1.220 1.320 1.280 1.280 6,000 7,680 1.2800 0.557 0.539 0.583 0.566 0.566 13,577 0.5657 0.00%
2013-01-24 0 1.260 1.250 1.300 - - 0 0 - 0.557 0.552 0.575 - - 0 - 0.00%
2013-01-23 0 1.260 1.260 1.300 1.240 1.250 34,000 42,490 1.2497 0.557 0.557 0.575 0.548 0.552 76,936 0.5523 4.13%
2013-01-22 0 1.210 1.210 1.260 1.210 1.230 18,000 21,840 1.2133 0.535 0.535 0.557 0.535 0.544 40,731 0.5362 -1.63%
2013-01-21 0 1.230 1.230 1.280 1.230 1.230 5,000 6,150 1.2300 0.544 0.544 0.566 0.544 0.544 11,314 0.5436 0.00%
2013-01-18 0 1.230 1.230 1.270 1.210 1.240 70,000 86,220 1.2317 0.544 0.544 0.561 0.535 0.548 158,397 0.5443 -3.15%
2013-01-17 0 1.270 1.270 1.280 1.220 1.270 77,000 96,750 1.2565 0.561 0.561 0.566 0.539 0.561 174,237 0.5553 0.00%
2013-01-16 0 1.270 1.270 1.280 1.270 1.280 165,000 210,600 1.2764 0.561 0.561 0.566 0.561 0.566 373,365 0.5641 -1.55%
2013-01-15 0 1.290 1.280 1.290 1.290 1.290 26,000 33,540 1.2900 0.570 0.566 0.570 0.570 0.570 58,833 0.5701 0.00%
2013-01-14 0 1.290 1.290 1.300 1.290 1.290 40,000 51,600 1.2900 0.570 0.570 0.575 0.570 0.570 90,513 0.5701 -2.27%
2013-01-11 0 1.320 1.310 1.320 1.290 1.320 272,000 354,640 1.3038 0.583 0.579 0.583 0.570 0.583 615,486 0.5762 2.33%
2013-01-10 0 1.290 1.280 1.300 1.290 1.330 122,000 159,540 1.3077 0.570 0.566 0.575 0.570 0.588 276,064 0.5779 0.78%
2013-01-09 0 1.280 1.280 1.290 1.270 1.300 71,050 90,463 1.2732 0.566 0.566 0.570 0.561 0.575 160,773 0.5627 0.79%
2013-01-08 0 1.270 1.270 1.300 1.270 1.270 82,000 104,140 1.2700 0.561 0.561 0.575 0.561 0.561 185,551 0.5612 0.00%
2013-01-07 0 1.270 1.270 1.300 1.250 1.260 93,000 117,470 1.2631 0.561 0.561 0.575 0.552 0.557 210,442 0.5582 0.00%
2013-01-04 0 1.270 1.270 1.300 1.260 1.270 43,000 54,560 1.2688 0.561 0.561 0.575 0.557 0.561 97,301 0.5607 0.79%
2013-01-03 0 1.260 1.260 1.270 1.260 1.280 174,000 221,500 1.2730 0.557 0.557 0.561 0.557 0.566 393,730 0.5626 -0.79%
2013-01-02 0 1.270 1.230 1.270 1.220 1.270 138,000 173,160 1.2548 0.561 0.544 0.561 0.539 0.561 312,269 0.5545 -1.55%
2012-12-31 0 1.290 1.290 1.300 - - 0 0 - 0.570 0.570 0.575 - - 0 - 0.78%
2012-12-28 0 1.280 1.240 1.280 - - 5,000 6,500 1.3000 0.566 0.548 0.566 - - 11,314 0.5745 0.00%
2012-12-27 0 1.280 1.210 1.290 - - 0 0 - 0.566 0.535 0.570 - - 0 - 0.00%
2012-12-24 0 1.280 1.290 1.300 - - 0 0 - 0.566 0.570 0.575 - - 0 - 0.00%
2012-12-21 0 1.280 1.240 1.280 - - 0 0 - 0.566 0.548 0.566 - - 0 - 0.00%
2012-12-20 0 1.280 1.230 1.280 1.260 1.280 30,000 37,900 1.2633 0.566 0.544 0.566 0.557 0.566 67,885 0.5583 1.59%
2012-12-19 0 1.260 1.260 1.280 1.250 1.280 48,000 60,420 1.2588 0.557 0.557 0.566 0.552 0.566 108,615 0.5563 -2.33%
2012-12-18 0 1.290 1.230 1.290 1.290 1.290 10,000 12,900 1.2900 0.570 0.544 0.570 0.570 0.570 22,628 0.5701 0.00%
2012-12-17 0 1.290 1.230 1.290 1.210 1.300 350,000 432,040 1.2344 0.570 0.544 0.570 0.535 0.575 791,986 0.5455 0.00%
2012-12-14 0 1.290 1.290 1.340 1.250 1.290 110,000 138,840 1.2622 0.570 0.570 0.592 0.552 0.570 248,910 0.5578 -5.15%
2012-12-13 0 1.360 1.260 1.370 - - 0 0 - 0.601 0.557 0.605 - - 0 - 0.00%
2012-12-12 0 1.360 1.320 1.370 1.360 1.360 2,000 2,720 1.3600 0.601 0.583 0.605 0.601 0.601 4,526 0.6010 3.82%
2012-12-11 0 1.310 1.250 1.370 - - 0 0 - 0.579 0.552 0.605 - - 0 - 0.00%
2012-12-10 0 1.310 1.240 1.310 - - 0 0 - 0.579 0.548 0.579 - - 0 - 0.00%
2012-12-07 0 1.310 1.310 1.370 1.210 1.310 13,000 16,300 1.2538 0.579 0.579 0.605 0.535 0.579 29,417 0.5541 -4.38%
2012-12-06 0 1.370 1.210 1.380 - - 0 0 - 0.605 0.535 0.610 - - 0 - 0.00%
2012-12-05 0 1.370 1.220 1.370 1.380 1.380 2,000 2,760 1.3800 0.605 0.539 0.605 0.610 0.610 4,526 0.6099 5.38%
2012-12-04 0 1.300 1.300 1.360 1.280 1.280 3,000 3,840 1.2800 0.575 0.575 0.601 0.566 0.566 6,788 0.5657 -5.80%
2012-12-03 0 1.380 1.300 1.380 - - 0 0 - 0.610 0.575 0.610 - - 0 - -0.72%
2012-11-30 0 1.390 1.300 1.390 - - 0 0 - 0.614 0.575 0.614 - - 0 - 0.00%
2012-11-29 0 1.390 1.310 1.390 - - 0 0 - 0.614 0.579 0.614 - - 0 - 0.00%
2012-11-28 0 1.390 1.300 1.390 - - 0 0 - 0.614 0.575 0.614 - - 0 - 0.00%
2012-11-27 0 1.390 1.300 1.390 1.290 1.390 7,000 9,230 1.3186 0.614 0.575 0.614 0.570 0.614 15,840 0.5827 4.51%
2012-11-26 0 1.330 1.310 1.400 1.300 1.330 36,000 47,280 1.3133 0.588 0.579 0.619 0.575 0.588 81,461 0.5804 -0.75%
2012-11-23 0 1.340 1.340 1.350 1.300 1.390 11,000 14,390 1.3082 0.592 0.592 0.597 0.575 0.614 24,891 0.5781 -2.19%
2012-11-22 0 1.370 1.310 1.370 - - 0 0 - 0.605 0.579 0.605 - - 0 - -1.44%
2012-11-21 0 1.390 1.310 1.390 1.300 1.400 61,000 84,650 1.3877 0.614 0.579 0.614 0.575 0.619 138,032 0.6133 9.45%
2012-11-20 0 1.270 1.270 1.340 1.270 1.270 4,000 5,080 1.2700 0.561 0.561 0.592 0.561 0.561 9,051 0.5612 -5.22%
2012-11-19 0 1.340 1.200 1.340 1.340 1.350 36,000 48,440 1.3456 0.592 0.530 0.592 0.592 0.597 81,461 0.5946 3.08%
2012-11-16 0 1.300 1.300 1.390 1.280 1.300 51,000 65,800 1.2902 0.575 0.575 0.614 0.566 0.575 115,404 0.5702 1.56%
2012-11-15 0 1.280 1.280 1.350 1.280 1.280 60,000 76,800 1.2800 0.566 0.566 0.597 0.566 0.566 135,769 0.5657 -0.78%
2012-11-14 0 1.290 1.290 1.300 1.280 1.290 42,000 53,830 1.2817 0.570 0.570 0.575 0.566 0.570 95,038 0.5664 0.00%
2012-11-13 0 1.290 1.290 1.380 1.290 1.310 59,000 76,620 1.2986 0.570 0.570 0.610 0.570 0.579 133,506 0.5739 -6.52%
2012-11-12 0 1.380 1.330 1.380 - - 0 0 - 0.610 0.588 0.610 - - 0 - -0.72%
2012-11-09 0 1.390 1.320 1.390 1.320 1.390 70,000 93,410 1.3344 0.614 0.583 0.614 0.583 0.614 158,397 0.5897 -1.42%
2012-11-08 0 1.410 1.410 1.420 - - 0 0 - 0.623 0.623 0.628 - - 0 - 2.17%
2012-11-07 0 1.380 1.310 1.410 - - 0 0 - 0.610 0.579 0.623 - - 0 - 0.00%
2012-11-06 0 1.380 1.300 1.390 1.300 1.380 62,000 80,810 1.3034 0.610 0.575 0.614 0.575 0.610 140,295 0.5760 2.22%
2012-11-05 0 1.350 1.350 1.420 1.320 1.380 38,000 51,240 1.3484 0.597 0.597 0.628 0.583 0.610 85,987 0.5959 -2.17%
2012-11-02 0 1.380 1.140 1.380 1.420 1.420 36,000 51,120 1.4200 0.610 0.504 0.610 0.628 0.628 81,461 0.6275 0.00%
2012-11-01 0 1.380 1.380 1.390 1.350 1.400 200,000 271,860 1.3593 0.610 0.610 0.614 0.597 0.619 452,563 0.6007 0.73%
2012-10-31 0 1.370 1.370 1.400 1.370 1.370 40,000 54,800 1.3700 0.605 0.605 0.619 0.605 0.605 90,513 0.6054 -2.14%
2012-10-30 0 1.400 1.350 1.400 1.350 1.410 231,000 317,510 1.3745 0.619 0.597 0.619 0.597 0.623 522,711 0.6074 0.00%
2012-10-29 0 1.400 1.340 1.400 - - 0 0 - 0.619 0.592 0.619 - - 0 - -0.71%
2012-10-26 0 1.410 1.350 1.420 - - 0 0 - 0.623 0.597 0.628 - - 0 - 0.00%
2012-10-25 0 1.410 1.380 1.410 1.380 1.410 38,000 52,740 1.3879 0.623 0.610 0.623 0.610 0.623 85,987 0.6133 -0.70%
2012-10-24 0 1.420 1.400 1.420 1.320 1.420 145,000 193,760 1.3363 0.628 0.619 0.628 0.583 0.628 328,109 0.5905 6.77%
2012-10-22 0 1.330 1.330 1.350 1.330 1.330 100,000 133,000 1.3300 0.588 0.588 0.597 0.588 0.588 226,282 0.5878 0.00%
2012-10-19 0 1.330 1.320 1.400 - - 0 0 - 0.588 0.583 0.619 - - 0 - 0.00%
2012-10-18 0 1.330 1.330 1.390 1.330 1.350 68,000 90,600 1.3324 0.588 0.588 0.614 0.588 0.597 153,872 0.5888 -1.48%
2012-10-17 0 1.350 1.350 1.410 - - 0 0 - 0.597 0.597 0.623 - - 0 - 3.05%
2012-10-16 0 1.310 1.310 1.380 1.210 1.310 14,000 17,640 1.2600 0.579 0.579 0.610 0.535 0.579 31,679 0.5568 -7.09%
2012-10-15 0 1.410 1.330 1.410 - - 0 0 - 0.623 0.588 0.623 - - 0 - 0.00%
2012-10-12 0 1.410 1.340 1.410 1.310 1.410 41,000 55,410 1.3515 0.623 0.592 0.623 0.579 0.623 92,776 0.5972 -0.70%
2012-10-11 0 1.420 1.420 1.430 1.420 1.420 5,000 7,100 1.4200 0.628 0.628 0.632 0.628 0.628 11,314 0.6275 5.97%
2012-10-10 0 1.340 1.340 1.430 1.320 1.430 19,000 26,840 1.4126 0.592 0.592 0.632 0.583 0.632 42,994 0.6243 -5.63%
2012-10-09 0 1.420 1.420 1.430 1.300 1.420 30,000 41,880 1.3960 0.628 0.628 0.632 0.575 0.628 67,885 0.6169 5.97%
2012-10-08 0 1.340 1.340 1.420 1.330 1.360 34,000 45,720 1.3447 0.592 0.592 0.628 0.588 0.601 76,936 0.5943 -1.47%
2012-10-05 0 1.360 1.360 1.430 1.330 1.430 8,000 11,040 1.3800 0.601 0.601 0.632 0.588 0.632 18,103 0.6099 0.74%
2012-10-04 0 1.350 1.300 1.430 1.350 1.350 5,000 6,750 1.3500 0.597 0.575 0.632 0.597 0.597 11,314 0.5966 -3.57%
2012-10-03 0 1.400 1.360 1.430 - - 0 0 - 0.619 0.601 0.632 - - 0 - 0.00%
2012-09-28 0 1.400 1.130 1.410 - - 0 0 - 0.619 0.499 0.623 - - 0 - 0.00%
2012-09-27 0 1.400 - 1.430 - - 0 0 - 0.619 - 0.632 - - 0 - 0.00%
2012-09-26 0 1.400 1.400 1.430 1.400 1.400 2,000 2,800 1.4000 0.619 0.619 0.632 0.619 0.619 4,526 0.6187 -2.10%
2012-09-25 0 1.430 1.210 1.430 - - 0 0 - 0.632 0.535 0.632 - - 0 - 0.00%
2012-09-24 0 1.430 1.150 1.430 - - 0 0 - 0.632 0.508 0.632 - - 0 - -0.69%
2012-09-21 0 1.440 1.190 1.440 - - 0 0 - 0.636 0.526 0.636 - - 0 - 0.00%
2012-09-20 0 1.440 1.190 1.440 - - 0 0 - 0.636 0.526 0.636 - - 0 - 0.00%
2012-09-19 0 1.440 1.200 1.450 - - 0 0 - 0.636 0.530 0.641 - - 0 - 0.00%
2012-09-18 0 1.440 1.200 1.440 - - 0 0 - 0.636 0.530 0.636 - - 0 - -0.69%
2012-09-17 0 1.450 1.200 1.450 - - 0 0 - 0.641 0.530 0.641 - - 0 - 0.00%
2012-09-14 0 1.450 1.200 1.450 1.450 1.450 25,000 36,250 1.4500 0.641 0.530 0.641 0.641 0.641 56,570 0.6408 0.00%
2012-09-13 0 1.480 1.240 1.480 1.160 1.480 12,000 16,230 1.3525 0.641 0.537 0.641 0.502 0.641 27,716 0.5856 9.63%
2012-09-12 0 1.350 1.350 1.400 1.340 1.340 20,000 26,800 1.3400 0.585 0.585 0.606 0.580 0.580 46,193 0.5802 0.75%
2012-09-11 0 1.340 1.300 1.340 1.300 1.340 230,000 307,100 1.3352 0.580 0.563 0.580 0.563 0.580 531,216 0.5781 0.00%
2012-09-10 0 1.340 1.200 1.500 - - 0 0 - 0.580 0.520 0.649 - - 0 - 0.00%
2012-09-07 0 1.340 1.200 1.340 1.340 1.440 23,000 30,920 1.3443 0.580 0.520 0.580 0.580 0.623 53,122 0.5821 0.00%
2012-09-06 0 1.340 1.120 1.340 - - 0 0 - 0.580 0.485 0.580 - - 0 - 0.00%
2012-09-05 0 1.340 1.040 1.340 - - 0 0 - 0.580 0.450 0.580 - - 0 - 0.00%
2012-09-04 0 1.340 - 1.340 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2012-09-03 0 1.340 1.040 1.340 - - 0 0 - 0.580 0.450 0.580 - - 0 - 0.00%
2012-08-31 0 1.340 1.100 1.340 - - 0 0 - 0.580 0.476 0.580 - - 0 - 0.00%
2012-08-30 0 1.340 1.280 1.340 - - 0 0 - 0.580 0.554 0.580 - - 0 - 0.00%
2012-08-29 0 1.340 1.290 1.340 1.290 1.340 66,000 86,090 1.3044 0.580 0.559 0.580 0.559 0.580 152,436 0.5648 -0.74%
2012-08-28 0 1.350 1.280 1.350 1.350 1.350 11,000 14,150 1.2864 0.585 0.554 0.585 0.585 0.585 25,406 0.5570 5.47%
2012-08-27 0 1.280 1.280 1.350 1.200 1.350 26,000 32,570 1.2527 0.554 0.554 0.585 0.520 0.585 60,050 0.5424 10.34%
2012-08-24 0 1.160 1.160 1.700 - - 0 0 - 0.502 0.502 0.736 - - 0 - 0.00%
2012-08-23 0 1.160 1.100 1.700 - - 0 0 - 0.502 0.476 0.736 - - 0 - 0.00%
2012-08-22 0 1.160 1.110 1.300 - - 0 0 - 0.502 0.481 0.563 - - 0 - 0.00%
2012-08-21 0 1.160 1.100 - - - 0 0 - 0.502 0.476 - - - 0 - 0.00%
2012-08-20 0 1.160 0.940 1.490 - - 0 0 - 0.502 0.407 0.645 - - 0 - 0.00%
2012-08-17 0 1.160 1.160 1.400 - - 0 0 - 0.502 0.502 0.606 - - 0 - 0.00%
2012-08-16 0 1.160 1.160 1.300 1.160 1.160 17,000 19,720 1.1600 0.502 0.502 0.563 0.502 0.502 39,264 0.5022 0.00%
2012-08-15 0 1.160 1.160 1.300 1.160 1.200 114,000 135,320 1.1870 0.502 0.502 0.563 0.502 0.520 263,298 0.5139 0.00%
2012-08-14 0 1.160 1.160 1.190 1.160 1.160 9,000 10,440 1.1600 0.502 0.502 0.515 0.502 0.502 20,787 0.5022 -2.52%
2012-08-13 0 1.190 1.160 1.200 1.190 1.190 20,000 23,800 1.1900 0.515 0.502 0.520 0.515 0.515 46,193 0.5152 0.00%
2012-08-10 0 1.190 1.180 1.200 1.180 1.200 99,000 118,020 1.1921 0.515 0.511 0.520 0.511 0.520 228,654 0.5162 2.59%
2012-08-09 0 1.160 1.160 1.250 1.160 1.250 203,000 247,030 1.2169 0.502 0.502 0.541 0.502 0.541 468,856 0.5269 -4.92%
2012-08-08 0 1.220 1.200 1.250 1.220 1.300 192,000 241,290 1.2567 0.528 0.520 0.541 0.528 0.563 443,450 0.5441 -8.27%
2012-08-07 0 1.330 1.290 1.330 - - 0 0 - 0.576 0.559 0.576 - - 0 - -1.48%
2012-08-06 0 1.350 1.110 - - - 0 0 - 0.585 0.481 - - - 0 - 0.00%
2012-08-03 0 1.350 1.280 1.400 - - 0 0 - 0.585 0.554 0.606 - - 0 - 0.00%
2012-08-02 0 1.350 1.110 1.400 - - 0 0 - 0.585 0.481 0.606 - - 0 - 0.00%
2012-08-01 0 1.350 1.280 1.400 - - 0 0 - 0.585 0.554 0.606 - - 0 - 0.00%
2012-07-31 0 1.350 1.160 1.400 1.350 1.350 10,000 13,500 1.3500 0.585 0.502 0.606 0.585 0.585 23,096 0.5845 0.00%
2012-07-30 0 1.350 1.130 1.350 - - 0 0 - 0.585 0.489 0.585 - - 0 - -2.17%
2012-07-27 0 1.380 1.220 1.380 - - 0 0 - 0.597 0.528 0.597 - - 0 - -2.13%
2012-07-26 0 1.410 1.220 1.450 - - 0 0 - 0.610 0.528 0.628 - - 0 - 0.00%
2012-07-25 0 1.410 1.220 1.410 1.420 1.420 75,000 106,500 1.4200 0.610 0.528 0.610 0.615 0.615 173,223 0.6148 0.71%
2012-07-24 0 1.400 1.300 1.400 - - 0 0 - 0.606 0.563 0.606 - - 0 - 0.00%
2012-07-23 0 1.400 1.300 1.500 1.400 1.500 21,000 29,500 1.4048 0.606 0.563 0.649 0.606 0.649 48,502 0.6082 7.69%
2012-07-20 0 1.300 1.300 1.400 - - 0 0 - 0.563 0.563 0.606 - - 0 - 0.00%
2012-07-19 0 1.300 1.300 1.400 1.300 1.300 15,000 19,500 1.3000 0.563 0.563 0.606 0.563 0.563 34,645 0.5629 0.00%
2012-07-18 0 1.300 1.300 1.500 - - 0 0 - 0.563 0.563 0.649 - - 0 - 0.00%
2012-07-17 0 1.300 1.220 1.300 1.390 1.390 5,000 6,950 1.3900 0.563 0.528 0.563 0.602 0.602 11,548 0.6018 4.00%
2012-07-16 0 1.250 1.250 1.390 1.250 1.250 20,000 25,000 1.2500 0.541 0.541 0.602 0.541 0.541 46,193 0.5412 0.00%
2012-07-13 0 1.250 1.250 1.400 1.250 1.300 12,000 15,500 1.2917 0.541 0.541 0.606 0.541 0.563 27,716 0.5593 -10.71%
2012-07-12 0 1.400 1.170 1.400 - - 0 0 - 0.606 0.507 0.606 - - 0 - -3.45%
2012-07-11 0 1.450 1.250 1.500 - - 0 0 - 0.628 0.541 0.649 - - 0 - 0.00%
2012-07-10 0 1.450 1.170 1.500 - - 0 0 - 0.628 0.507 0.649 - - 0 - 0.00%
2012-07-09 0 1.450 1.250 1.450 - - 0 0 - 0.628 0.541 0.628 - - 0 - 0.00%
2012-07-06 0 1.450 1.320 1.450 1.470 1.470 1,000 1,470 1.4700 0.628 0.572 0.628 0.636 0.636 2,310 0.6365 3.57%
2012-07-05 0 1.400 1.300 1.400 1.450 1.450 2,000 2,900 1.4500 0.606 0.563 0.606 0.628 0.628 4,619 0.6278 6.06%
2012-07-04 0 1.320 1.320 1.400 - - 0 0 - 0.572 0.572 0.606 - - 0 - 1.54%
2012-07-03 0 1.300 1.300 - 1.300 1.300 27,000 35,100 1.3000 0.563 0.563 - 0.563 0.563 62,360 0.5629 1.56%
2012-06-29 0 1.280 1.260 1.310 1.250 1.300 34,000 43,150 1.2691 0.554 0.546 0.567 0.541 0.563 78,528 0.5495 -5.19%
2012-06-28 0 1.350 1.300 1.400 - - 0 0 - 0.585 0.563 0.606 - - 0 - 0.00%
2012-06-27 0 1.350 1.250 1.350 1.320 1.350 24,000 32,180 1.3408 0.585 0.541 0.585 0.572 0.585 55,431 0.5805 0.00%
2012-06-26 0 1.350 1.350 1.500 1.350 1.350 60,000 80,200 1.3367 0.585 0.585 0.649 0.585 0.585 138,578 0.5787 -3.57%
2012-06-25 0 1.400 1.350 1.450 1.350 1.400 60,000 82,500 1.3750 0.606 0.585 0.628 0.585 0.606 138,578 0.5953 6.06%
2012-06-22 0 1.320 1.320 1.400 - - 0 0 - 0.572 0.572 0.606 - - 0 - 0.00%
2012-06-21 0 1.320 1.310 1.390 1.320 1.370 40,000 53,800 1.3450 0.572 0.567 0.602 0.572 0.593 92,385 0.5823 -2.94%
2012-06-20 0 1.360 1.350 1.400 - - 0 0 - 0.589 0.585 0.606 - - 0 - 0.00%
2012-06-19 0 1.360 1.360 1.400 - - 0 0 - 0.589 0.589 0.606 - - 0 - 0.00%
2012-06-18 0 1.360 1.350 1.400 - - 0 0 - 0.589 0.585 0.606 - - 0 - 0.00%
2012-06-15 0 1.360 1.350 1.400 1.360 1.400 40,000 54,800 1.3700 0.589 0.585 0.606 0.589 0.606 92,385 0.5932 2.26%
2012-06-14 0 1.330 1.330 1.400 - - 0 0 - 0.576 0.576 0.606 - - 0 - 0.76%
2012-06-13 0 1.320 1.380 1.400 1.320 1.320 10,000 13,200 1.3200 0.572 0.597 0.606 0.572 0.572 23,096 0.5715 -5.71%
2012-06-12 0 1.400 1.400 1.440 1.400 1.440 76,000 107,940 1.4203 0.606 0.606 0.623 0.606 0.623 175,532 0.6149 -1.41%
2012-06-11 0 1.420 1.420 1.500 1.400 1.400 20,000 28,000 1.4000 0.615 0.615 0.649 0.606 0.606 46,193 0.6062 -8.39%
2012-06-08 0 1.550 1.400 1.550 - - 0 0 - 0.671 0.606 0.671 - - 0 - 0.00%
2012-06-07 0 1.550 1.450 1.550 - - 0 0 - 0.671 0.628 0.671 - - 0 - 0.00%
2012-06-06 0 1.550 1.400 1.550 1.550 1.550 1,000 1,550 1.5500 0.671 0.606 0.671 0.671 0.671 2,310 0.6711 0.00%
2012-06-05 0 1.550 1.400 1.550 1.550 1.550 22,000 34,100 1.5500 0.671 0.606 0.671 0.671 0.671 50,812 0.6711 3.33%
2012-06-04 0 1.550 1.550 1.600 1.550 1.550 63,000 97,650 1.5500 0.649 0.649 0.670 0.649 0.649 150,357 0.6495 0.00%
2012-06-01 0 1.550 1.550 1.600 1.490 1.550 25,000 38,150 1.5260 0.649 0.649 0.670 0.624 0.649 59,666 0.6394 4.03%
2012-05-31 0 1.490 1.400 1.600 - - 0 0 - 0.624 0.587 0.670 - - 0 - 0.00%
2012-05-30 0 1.490 1.460 1.560 - - 0 0 - 0.624 0.612 0.654 - - 0 - 0.00%
2012-05-29 0 1.490 1.450 1.560 1.420 1.490 50,000 73,460 1.4692 0.624 0.608 0.654 0.595 0.624 119,331 0.6156 -4.49%
2012-05-28 0 1.560 1.560 1.600 1.550 1.550 15,000 23,250 1.5500 0.654 0.654 0.670 0.649 0.649 35,799 0.6495 -1.27%
2012-05-25 0 1.580 1.550 1.600 - - 0 0 - 0.662 0.649 0.670 - - 0 - 0.00%
2012-05-24 0 1.580 1.580 1.650 1.570 1.580 28,000 44,060 1.5736 0.662 0.662 0.691 0.658 0.662 66,825 0.6593 -5.39%
2012-05-23 0 1.670 1.570 1.680 - - 0 0 - 0.700 0.658 0.704 - - 0 - 0.00%
2012-05-22 0 1.670 1.580 1.670 - - 0 0 - 0.700 0.662 0.700 - - 0 - 0.00%
2012-05-21 0 1.670 1.570 1.700 - - 0 0 - 0.700 0.658 0.712 - - 0 - 0.00%
2012-05-18 0 1.670 1.600 1.670 - - 0 0 - 0.700 0.670 0.700 - - 0 - -0.60%
2012-05-17 0 1.680 1.610 1.680 1.600 1.680 2,000 3,280 1.6400 0.704 0.675 0.704 0.670 0.704 4,773 0.6872 5.00%
2012-05-16 0 1.600 1.600 1.680 1.600 1.600 86,000 137,600 1.6000 0.670 0.670 0.704 0.670 0.670 205,249 0.6704 -1.23%
2012-05-15 0 1.620 1.600 1.690 1.620 1.620 20,000 32,400 1.6200 0.679 0.670 0.708 0.679 0.679 47,732 0.6788 0.00%
2012-05-14 0 1.620 1.600 1.700 1.620 1.620 30,000 48,600 1.6200 0.679 0.670 0.712 0.679 0.679 71,599 0.6788 -0.61%
2012-05-11 0 1.630 1.630 1.640 1.630 1.630 7,000 11,410 1.6300 0.683 0.683 0.687 0.683 0.683 16,706 0.6830 0.00%
2012-05-10 0 1.630 1.630 1.660 1.620 1.640 48,000 78,360 1.6325 0.683 0.683 0.696 0.679 0.687 114,558 0.6840 -0.61%
2012-05-09 0 1.640 1.640 1.700 1.640 1.650 30,000 49,500 1.6500 0.687 0.687 0.712 0.687 0.691 71,599 0.6914 -0.61%
2012-05-08 0 1.650 1.640 1.690 1.650 1.650 10,000 16,500 1.6500 0.691 0.687 0.708 0.691 0.691 23,866 0.6914 0.00%
2012-05-07 0 1.650 1.620 1.690 1.650 1.650 50,000 82,500 1.6500 0.691 0.679 0.708 0.691 0.691 119,331 0.6914 -2.94%
2012-05-04 0 1.700 1.660 1.700 1.660 1.700 56,000 93,200 1.6643 0.712 0.696 0.712 0.696 0.712 133,651 0.6973 0.00%
2012-05-03 0 1.700 1.660 1.700 1.660 1.740 107,878 183,752 1.7033 0.712 0.696 0.712 0.696 0.729 257,464 0.7137 1.19%
2012-05-02 0 1.680 1.660 1.680 1.660 1.680 51,000 85,380 1.6741 0.704 0.696 0.704 0.696 0.704 121,718 0.7015 0.00%
2012-04-30 0 1.680 1.680 1.750 1.660 1.680 35,000 58,600 1.6743 0.704 0.704 0.733 0.696 0.704 83,532 0.7015 0.00%
2012-04-27 0 1.680 1.680 1.740 1.660 1.680 68,000 113,880 1.6747 0.704 0.704 0.729 0.696 0.704 162,290 0.7017 -3.45%
2012-04-26 0 1.740 1.680 1.740 1.730 1.790 33,878 58,887 1.7382 0.729 0.704 0.729 0.725 0.750 80,854 0.7283 4.19%
2012-04-25 0 1.670 1.670 1.730 1.670 1.800 42,878 73,330 1.7102 0.700 0.700 0.725 0.700 0.754 102,334 0.7166 -2.91%
2012-04-24 0 1.720 1.670 1.770 - - 0 0 - 0.721 0.700 0.742 - - 0 - 0.00%
2012-04-23 0 1.720 1.690 1.730 1.660 1.720 47,878 80,931 1.6904 0.721 0.708 0.725 0.696 0.721 114,267 0.7083 1.18%
2012-04-20 0 1.700 1.670 1.730 1.620 1.730 170,000 288,080 1.6946 0.712 0.700 0.725 0.679 0.725 405,726 0.7100 -5.03%
2012-04-19 0 1.790 1.690 1.790 1.700 1.790 13,000 22,370 1.7208 0.750 0.708 0.750 0.712 0.750 31,026 0.7210 -0.56%
2012-04-18 0 1.800 1.700 1.800 - - 0 0 - 0.754 0.712 0.754 - - 0 - 0.00%
2012-04-17 0 1.800 1.710 1.800 1.680 1.800 20,000 34,800 1.7400 0.754 0.716 0.754 0.704 0.754 47,732 0.7291 0.00%
2012-04-16 0 1.800 1.680 1.800 - - 0 0 - 0.754 0.704 0.754 - - 0 - 0.00%
2012-04-13 0 1.800 1.680 1.800 1.640 1.800 122,000 219,440 1.7987 0.754 0.704 0.754 0.687 0.754 291,168 0.7537 0.00%
2012-04-12 0 1.800 1.800 1.880 1.800 1.880 51,000 91,880 1.8016 0.754 0.754 0.788 0.754 0.788 121,718 0.7549 -0.55%
2012-04-11 0 1.810 1.810 1.880 1.630 1.630 4,000 6,520 1.6300 0.758 0.758 0.788 0.683 0.683 9,546 0.6830 0.56%
2012-04-10 0 1.800 1.790 1.800 1.800 1.800 10,000 18,000 1.8000 0.754 0.750 0.754 0.754 0.754 23,866 0.7542 -4.26%
2012-04-05 0 1.880 1.760 1.880 1.850 1.880 4,000 7,430 1.8575 0.788 0.737 0.788 0.775 0.788 9,546 0.7783 5.03%
2012-04-03 0 1.790 1.630 1.790 1.790 1.790 14,000 25,060 1.7900 0.750 0.683 0.750 0.750 0.750 33,413 0.7500 0.00%
2012-04-02 0 1.790 1.610 1.860 - - 0 0 - 0.750 0.675 0.779 - - 0 - 0.00%
2012-03-30 0 1.790 1.790 1.840 1.780 1.900 52,000 93,700 1.8019 0.750 0.750 0.771 0.746 0.796 124,104 0.7550 -1.10%
2012-03-29 0 1.810 1.800 1.880 1.800 1.860 117,000 214,020 1.8292 0.758 0.754 0.788 0.754 0.779 279,235 0.7665 -2.69%
2012-03-28 0 1.860 1.800 1.900 1.860 1.860 11,000 20,460 1.8600 0.779 0.754 0.796 0.779 0.779 26,253 0.7793 0.00%
2012-03-27 0 1.860 1.860 1.960 - - 0 0 - 0.779 0.779 0.821 - - 0 - 0.00%
2012-03-26 0 1.860 1.810 1.920 1.860 1.880 40,000 74,740 1.8685 0.779 0.758 0.804 0.779 0.788 95,465 0.7829 0.00%
2012-03-23 0 1.860 1.810 1.930 1.860 1.950 81,000 156,650 1.9340 0.779 0.758 0.809 0.779 0.817 193,316 0.8103 0.54%
2012-03-22 0 1.850 1.850 1.920 1.850 1.850 67,000 123,950 1.8500 0.775 0.775 0.804 0.775 0.775 159,904 0.7752 0.00%
2012-03-21 0 1.850 1.850 1.980 1.850 1.890 45,000 84,970 1.8882 0.775 0.775 0.830 0.775 0.792 107,398 0.7912 -2.12%
2012-03-20 0 1.890 1.890 1.980 1.890 1.900 31,000 58,730 1.8945 0.792 0.792 0.830 0.792 0.796 73,985 0.7938 -4.55%
2012-03-19 0 1.980 1.890 1.980 2.000 2.000 10,000 20,000 2.0000 0.830 0.792 0.830 0.838 0.838 23,866 0.8380 -1.00%
2012-03-16 0 2.000 1.870 2.050 1.860 2.000 259,000 516,240 1.9932 0.838 0.784 0.859 0.779 0.838 618,135 0.8352 0.50%
2012-03-15 0 1.990 1.860 1.990 1.900 1.990 12,000 23,570 1.9642 0.834 0.779 0.834 0.796 0.834 28,639 0.8230 2.05%
2012-03-14 0 1.950 1.870 1.950 - - 0 0 - 0.817 0.784 0.817 - - 0 - -0.51%
2012-03-13 0 1.960 1.870 1.960 1.600 2.000 33,000 61,400 1.8606 0.821 0.784 0.821 0.670 0.838 78,759 0.7796 0.51%
2012-03-12 0 1.950 1.950 1.960 1.950 1.970 35,000 68,690 1.9626 0.817 0.817 0.821 0.817 0.825 83,532 0.8223 0.00%
2012-03-09 0 1.950 1.910 2.000 1.950 2.000 130,000 253,800 1.9523 0.817 0.800 0.838 0.817 0.838 310,261 0.8180 0.00%
2012-03-08 0 1.950 1.890 1.950 1.850 1.950 62,000 119,010 1.9195 0.817 0.792 0.817 0.775 0.817 147,971 0.8043 1.04%
2012-03-07 0 1.930 1.930 1.940 1.820 1.940 12,000 23,040 1.9200 0.809 0.809 0.813 0.763 0.813 28,639 0.8045 -1.03%
2012-03-06 0 1.950 1.830 1.970 - - 0 0 - 0.817 0.767 0.825 - - 0 - 0.00%
2012-03-05 0 1.950 1.850 1.950 - - 0 0 - 0.817 0.775 0.817 - - 0 - -0.51%
2012-03-02 0 1.960 1.960 1.970 1.870 1.880 52,000 97,440 1.8738 0.821 0.821 0.825 0.784 0.788 124,104 0.7851 -1.01%
2012-03-01 0 1.980 1.910 1.980 1.900 1.980 37,000 70,460 1.9043 0.830 0.800 0.830 0.796 0.830 88,305 0.7979 1.54%
2012-02-29 0 1.950 1.860 1.950 1.800 1.950 20,000 37,500 1.8750 0.817 0.779 0.817 0.754 0.817 47,732 0.7856 4.84%
2012-02-28 0 1.860 1.860 1.900 1.810 1.920 274,000 506,000 1.8467 0.779 0.779 0.796 0.758 0.804 653,934 0.7738 -3.12%
2012-02-27 0 1.920 1.920 1.950 1.870 1.950 76,000 144,280 1.8984 0.804 0.804 0.817 0.784 0.817 181,383 0.7954 -1.54%
2012-02-24 0 1.950 1.940 1.990 1.950 2.080 142,000 281,730 1.9840 0.817 0.813 0.834 0.817 0.872 338,900 0.8313 -6.25%
2012-02-23 0 2.080 1.950 2.080 - - 0 0 - 0.872 0.817 0.872 - - 0 - -0.95%
2012-02-22 0 2.100 2.010 2.150 2.100 2.100 41,000 86,100 2.1000 0.880 0.842 0.901 0.880 0.880 97,852 0.8799 0.00%
2012-02-21 0 2.100 2.060 2.100 2.050 2.100 41,000 84,930 2.0715 0.880 0.863 0.880 0.859 0.880 97,852 0.8679 0.96%
2012-02-20 0 2.080 2.070 2.200 2.000 2.400 223,000 465,540 2.0876 0.872 0.867 0.922 0.838 1.006 532,217 0.8747 -7.56%
2012-02-17 0 2.250 2.050 2.250 2.100 2.250 28,000 60,330 2.1546 0.943 0.859 0.943 0.880 0.943 66,825 0.9028 4.65%
2012-02-16 0 2.150 2.040 2.150 1.920 2.200 168,000 351,220 2.0906 0.901 0.855 0.901 0.804 0.922 400,952 0.8760 -5.70%
2012-02-15 0 2.280 2.150 2.280 - - 0 0 - 0.955 0.901 0.955 - - 0 - -2.15%
2012-02-14 0 2.330 2.330 2.350 2.300 2.400 625,000 1,472,600 2.3562 0.976 0.976 0.985 0.964 1.006 1,491,639 0.9872 -2.10%
2012-02-13 0 2.380 2.350 2.380 2.200 2.450 707,000 1,674,070 2.3679 0.997 0.985 0.997 0.922 1.027 1,687,342 0.9921 9.17%
2012-02-10 0 2.180 2.150 2.200 2.150 2.180 299,000 645,920 2.1603 0.913 0.901 0.922 0.901 0.913 713,600 0.9052 1.40%
2012-02-09 0 2.150 2.150 2.180 2.050 2.150 71,000 149,430 2.1046 0.901 0.901 0.913 0.859 0.901 169,450 0.8819 1.42%
2012-02-08 0 2.120 2.100 2.120 2.050 2.120 187,000 391,300 2.0925 0.888 0.880 0.888 0.859 0.888 446,298 0.8768 3.41%
2012-02-07 0 2.050 2.000 2.050 2.050 2.050 63,000 128,800 2.0444 0.859 0.838 0.859 0.859 0.859 150,357 0.8566 2.50%
2012-02-06 0 2.000 2.000 2.050 2.000 2.000 110,000 220,000 2.0000 0.838 0.838 0.859 0.838 0.838 262,528 0.8380 0.00%
2012-02-03 0 2.000 1.810 2.000 - - 0 0 - 0.838 0.758 0.838 - - 0 - -0.99%
2012-02-02 0 2.020 1.810 2.020 2.000 2.050 117,000 237,600 2.0308 0.846 0.758 0.846 0.838 0.859 279,235 0.8509 -1.46%
2012-02-01 0 2.050 1.880 2.050 2.000 2.050 76,000 152,800 2.0105 0.859 0.788 0.859 0.838 0.859 181,383 0.8424 2.50%
2012-01-31 0 2.000 1.850 2.050 2.000 2.050 198,000 397,000 2.0051 0.838 0.775 0.859 0.838 0.859 472,551 0.8401 3.63%
2012-01-30 0 1.930 1.930 2.000 1.930 2.050 17,000 33,290 1.9582 0.809 0.809 0.838 0.809 0.859 40,573 0.8205 -3.50%
2012-01-27 0 2.000 1.910 2.000 2.050 2.050 65,000 133,250 2.0500 0.838 0.800 0.838 0.859 0.859 155,130 0.8590 0.00%
2012-01-26 0 2.000 1.910 2.000 1.900 2.000 170,000 325,200 1.9129 0.838 0.800 0.838 0.796 0.838 405,726 0.8015 4.71%
2012-01-20 0 1.910 1.910 1.980 1.910 1.980 127,000 249,470 1.9643 0.800 0.800 0.830 0.800 0.830 303,101 0.8231 0.00%
2012-01-19 0 1.910 1.910 1.970 1.880 2.000 133,000 261,800 1.9684 0.800 0.800 0.825 0.788 0.838 317,421 0.8248 0.53%
2012-01-18 0 1.900 1.840 1.950 1.890 1.900 19,000 36,060 1.8979 0.796 0.771 0.817 0.792 0.796 45,346 0.7952 0.00%
2012-01-17 0 1.900 1.900 1.930 1.760 1.930 287,000 534,630 1.8628 0.796 0.796 0.809 0.737 0.809 684,961 0.7805 -2.56%
2012-01-16 0 1.950 1.650 1.950 2.000 2.000 220,000 430,000 1.9545 0.817 0.691 0.817 0.838 0.838 525,057 0.8190 -2.50%
2012-01-13 0 2.000 1.980 2.000 2.000 2.100 72,000 147,520 2.0489 0.838 0.830 0.838 0.838 0.880 171,837 0.8585 -4.76%
2012-01-12 0 2.100 2.100 2.150 2.100 2.190 182,000 388,910 2.1369 0.880 0.880 0.901 0.880 0.918 434,365 0.8954 -0.47%
2012-01-11 0 2.110 2.110 2.150 2.100 2.200 138,000 301,320 2.1835 0.884 0.884 0.901 0.880 0.922 329,354 0.9149 -1.86%
2012-01-10 0 2.150 2.110 2.160 1.980 2.150 1,068,000 2,236,170 2.0938 0.901 0.884 0.905 0.830 0.901 2,548,912 0.8773 11.40%
2012-01-09 0 1.930 1.930 1.980 1.650 1.990 943,000 1,766,540 1.8733 0.809 0.809 0.830 0.691 0.834 2,250,585 0.7849 22.93%
2012-01-06 0 1.570 1.400 1.570 1.580 1.580 148,000 233,840 1.5800 0.658 0.587 0.658 0.662 0.662 353,220 0.6620 12.14%
2012-01-05 0 1.400 1.400 1.580 1.390 1.400 21,000 29,290 1.3948 0.587 0.587 0.662 0.582 0.587 50,119 0.5844 0.00%
2012-01-04 0 1.400 1.400 1.520 1.400 1.400 12,000 16,800 1.4000 0.587 0.587 0.637 0.587 0.587 28,639 0.5866 0.00%
2012-01-03 0 1.400 1.400 1.600 1.400 1.400 10,000 14,000 1.4000 0.587 0.587 0.670 0.587 0.587 23,866 0.5866 0.72%
2011-12-30 0 1.390 1.390 1.580 1.320 1.500 56,000 83,460 1.4904 0.582 0.582 0.662 0.553 0.629 133,651 0.6245 -7.33%
2011-12-29 0 1.500 1.300 1.500 - - 0 0 - 0.629 0.545 0.629 - - 0 - 0.00%
2011-12-28 0 1.500 1.310 1.500 - - 0 0 - 0.629 0.549 0.629 - - 0 - 0.00%
2011-12-23 0 1.500 1.300 1.550 - - 0 0 - 0.629 0.545 0.649 - - 0 - 0.00%
2011-12-22 0 1.500 1.300 1.500 - - 0 0 - 0.629 0.545 0.629 - - 0 - 0.00%
2011-12-21 0 1.500 1.300 1.520 - - 0 0 - 0.629 0.545 0.637 - - 0 - 0.00%
2011-12-20 0 1.500 1.300 1.500 1.500 1.500 2,000 3,000 1.5000 0.629 0.545 0.629 0.629 0.629 4,773 0.6285 0.00%
2011-12-19 0 1.500 1.300 1.500 - - 0 0 - 0.629 0.545 0.629 - - 0 - 0.00%
2011-12-16 0 1.500 1.400 1.600 1.450 1.500 30,000 44,000 1.4667 0.629 0.587 0.670 0.608 0.629 71,599 0.6145 7.14%
2011-12-15 0 1.400 1.380 1.400 1.400 1.450 43,000 60,600 1.4093 0.587 0.578 0.587 0.587 0.608 102,625 0.5905 -3.45%
2011-12-14 0 1.450 1.450 1.500 1.440 1.440 40,000 57,600 1.4400 0.608 0.608 0.629 0.603 0.603 95,465 0.6034 0.69%
2011-12-13 0 1.440 1.430 1.530 1.400 1.440 30,000 42,320 1.4107 0.603 0.599 0.641 0.587 0.603 71,599 0.5911 -9.43%
2011-12-12 0 1.590 1.400 1.590 - - 0 0 - 0.666 0.587 0.666 - - 0 - 0.00%
2011-12-09 0 1.590 1.450 1.590 1.540 1.600 7,000 10,900 1.5571 0.666 0.608 0.666 0.645 0.670 16,706 0.6524 2.58%
2011-12-08 0 1.550 1.420 1.610 - - 0 0 - 0.649 0.595 0.675 - - 0 - 0.00%
2011-12-07 0 1.550 1.450 1.590 - - 0 0 - 0.649 0.608 0.666 - - 0 - 0.00%
2011-12-06 0 1.550 1.440 1.580 - - 0 0 - 0.649 0.603 0.662 - - 0 - 0.00%
2011-12-05 0 1.550 1.440 1.550 - - 0 0 - 0.649 0.603 0.649 - - 0 - -1.90%
2011-12-02 0 1.580 1.580 1.600 1.580 1.580 14,000 22,200 1.5857 0.662 0.662 0.670 0.662 0.662 33,413 0.6644 8.22%
2011-12-01 0 1.460 1.460 1.610 1.460 1.460 5,000 7,300 1.4600 0.612 0.612 0.675 0.612 0.612 11,933 0.6117 -1.35%
2011-11-30 0 1.480 1.480 1.520 - - 1,000 1,520 1.5200 0.620 0.620 0.637 - - 2,387 0.6369 0.00%
2011-11-29 0 1.480 1.460 1.540 1.480 1.480 20,000 29,600 1.4800 0.620 0.612 0.645 0.620 0.620 47,732 0.6201 -1.33%
2011-11-28 0 1.500 1.500 1.530 1.450 1.450 243,000 352,350 1.4500 0.629 0.629 0.641 0.608 0.608 579,949 0.6076 1.35%
2011-11-25 0 1.480 1.410 1.500 1.480 1.480 10,000 14,800 1.4800 0.620 0.591 0.629 0.620 0.620 23,866 0.6201 -7.50%
2011-11-24 0 1.600 1.500 1.600 1.600 1.600 5,000 8,000 1.6000 0.670 0.629 0.670 0.670 0.670 11,933 0.6704 10.34%
2011-11-23 0 1.450 1.450 1.520 1.450 1.450 10,000 14,500 1.4500 0.608 0.608 0.637 0.608 0.608 23,866 0.6076 2.11%
2011-11-22 0 1.420 1.400 1.500 1.420 1.550 57,000 87,050 1.5272 0.595 0.587 0.629 0.595 0.649 136,037 0.6399 -9.55%
2011-11-21 0 1.570 1.520 1.570 - - 0 0 - 0.658 0.637 0.658 - - 0 - -1.87%
2011-11-18 0 1.600 1.450 1.600 - - 0 0 - 0.670 0.608 0.670 - - 0 - -1.23%
2011-11-17 0 1.620 1.490 1.620 - - 10,000 16,400 1.6400 0.679 0.624 0.679 - - 23,866 0.6872 -1.22%
2011-11-16 0 1.640 1.460 1.640 - - 0 0 - 0.687 0.612 0.687 - - 0 - -0.61%
2011-11-15 0 1.650 1.380 1.650 1.600 1.650 176,000 287,900 1.6358 0.691 0.578 0.691 0.670 0.691 420,045 0.6854 8.55%
2011-11-14 0 1.520 1.520 1.650 1.520 1.520 15,000 22,800 1.5200 0.637 0.637 0.691 0.637 0.637 35,799 0.6369 1.33%
2011-11-11 0 1.500 1.500 1.600 1.450 1.500 35,000 51,610 1.4746 0.629 0.629 0.670 0.608 0.629 83,532 0.6178 3.45%
2011-11-10 0 1.450 1.450 1.630 1.430 1.450 60,000 90,600 1.5100 0.608 0.608 0.683 0.599 0.608 143,197 0.6327 -11.59%
2011-11-09 0 1.640 1.440 1.640 - - 0 0 - 0.687 0.603 0.687 - - 0 - 0.00%
2011-11-08 0 1.640 1.440 1.640 - - 0 0 - 0.687 0.603 0.687 - - 0 - 0.00%
2011-11-07 0 1.640 1.430 1.650 - - 0 0 - 0.687 0.599 0.691 - - 0 - 0.00%
2011-11-04 0 1.640 1.520 1.640 - - 0 0 - 0.687 0.637 0.687 - - 0 - 0.00%
2011-11-03 0 1.640 1.500 1.640 1.640 1.640 10,000 16,400 1.6400 0.687 0.629 0.687 0.687 0.687 23,866 0.6872 0.00%
2011-11-02 0 1.640 1.480 1.640 1.640 1.640 15,000 24,600 1.6400 0.687 0.620 0.687 0.687 0.687 35,799 0.6872 -1.20%
2011-11-01 0 1.660 1.420 1.700 1.530 1.660 40,000 63,400 1.5850 0.696 0.595 0.712 0.641 0.696 95,465 0.6641 2.47%
2011-10-31 0 1.620 1.480 1.620 1.530 1.620 58,000 91,690 1.5809 0.679 0.620 0.679 0.641 0.679 138,424 0.6624 6.58%
2011-10-28 0 1.520 1.500 1.550 1.520 1.550 73,000 111,730 1.5305 0.637 0.629 0.649 0.637 0.649 174,223 0.6413 1.33%
2011-10-27 0 1.500 1.500 1.550 1.470 1.500 76,000 113,020 1.4871 0.629 0.629 0.649 0.616 0.629 181,383 0.6231 0.67%
2011-10-26 0 1.490 1.470 1.500 - - 0 0 - 0.624 0.616 0.629 - - 0 - 0.00%
2011-10-25 0 1.490 1.490 1.550 1.450 1.450 25,000 36,250 1.4500 0.624 0.624 0.649 0.608 0.608 59,666 0.6076 -0.67%
2011-10-24 0 1.500 1.500 1.540 1.480 1.500 71,000 106,360 1.4980 0.629 0.629 0.645 0.620 0.629 169,450 0.6277 7.14%
2011-10-21 0 1.400 1.400 1.490 1.400 1.500 40,000 59,000 1.4750 0.587 0.587 0.624 0.587 0.629 95,465 0.6180 -6.67%
2011-10-20 0 1.500 1.500 - 1.410 1.500 70,000 104,550 1.4936 0.629 0.629 - 0.591 0.629 167,064 0.6258 0.00%
2011-10-19 0 1.500 1.500 1.520 1.500 1.520 79,000 119,100 1.5076 0.629 0.629 0.637 0.629 0.637 188,543 0.6317 -5.66%
2011-10-18 0 1.590 1.590 1.640 - - 0 0 - 0.666 0.666 0.687 - - 0 - 0.63%
2011-10-17 0 1.580 1.610 1.650 - - 0 0 - 0.662 0.675 0.691 - - 0 - 2.60%
2011-10-14 0 1.540 1.540 1.570 1.510 1.520 14,000 21,230 1.5164 0.645 0.645 0.658 0.633 0.637 33,413 0.6354 -4.94%
2011-10-13 0 1.620 1.530 1.620 - - 0 0 - 0.679 0.641 0.679 - - 0 - 0.00%
2011-10-12 0 1.620 1.520 1.630 - - 0 0 - 0.679 0.637 0.683 - - 0 - 0.00%
2011-10-11 0 1.620 1.620 1.650 1.500 1.650 181,000 295,350 1.6318 0.679 0.679 0.691 0.629 0.691 431,979 0.6837 -0.61%
2011-10-10 0 1.630 1.630 1.650 1.590 1.590 10,010 15,915 1.5899 0.683 0.683 0.691 0.666 0.666 23,890 0.6662 2.52%
2011-10-07 0 1.590 1.510 1.590 1.590 1.590 43,000 68,370 1.5900 0.666 0.633 0.666 0.666 0.666 102,625 0.6662 -0.62%
2011-10-06 0 1.600 1.600 1.680 1.500 1.550 24,000 36,470 1.5196 0.670 0.670 0.704 0.629 0.649 57,279 0.6367 8.11%
2011-10-04 0 1.480 1.480 1.500 1.480 1.480 41,000 60,680 1.4800 0.620 0.620 0.629 0.620 0.620 97,852 0.6201 -2.63%
2011-10-03 0 1.520 1.500 1.640 1.480 1.650 58,000 92,720 1.5986 0.637 0.629 0.687 0.620 0.691 138,424 0.6698 -7.32%
2011-09-30 0 1.640 1.640 1.680 1.630 1.640 62,000 101,560 1.6381 0.687 0.687 0.704 0.683 0.687 147,971 0.6864 0.61%
2011-09-28 0 1.630 1.630 1.720 - - 0 0 - 0.683 0.683 0.721 - - 0 - 0.62%
2011-09-27 0 1.620 1.540 1.620 - - 0 0 - 0.679 0.645 0.679 - - 0 - -1.22%
2011-09-26 0 1.640 1.560 1.640 1.600 1.650 150,000 244,400 1.6293 0.687 0.654 0.687 0.670 0.691 357,993 0.6827 6.49%
2011-09-23 0 1.540 1.540 - - - 0 0 - 0.645 0.645 - - - 0 - 1.32%
2011-09-22 0 1.520 1.410 - 1.400 1.520 289,000 424,190 1.4678 0.637 0.591 - 0.587 0.637 689,734 0.6150 1.33%
2011-09-21 0 1.500 1.450 1.500 1.360 1.500 52,000 75,300 1.4481 0.629 0.608 0.629 0.570 0.629 124,104 0.6067 -5.06%
2011-09-20 0 1.580 1.400 1.980 1.580 1.580 33,000 52,140 1.5800 0.662 0.587 0.830 0.662 0.662 78,759 0.6620 0.00%
2011-09-19 0 1.580 1.500 1.580 1.580 1.580 42,000 66,360 1.5800 0.662 0.629 0.662 0.662 0.662 100,238 0.6620 5.33%
2011-09-16 0 1.500 1.500 1.590 1.500 1.580 59,000 90,720 1.5376 0.629 0.629 0.666 0.629 0.662 140,811 0.6443 -5.06%
2011-09-15 0 1.620 1.620 1.650 1.600 1.600 66,000 105,600 1.6000 0.662 0.662 0.674 0.654 0.654 161,505 0.6539 1.25%
2011-09-14 0 1.600 1.520 1.600 1.600 1.600 36,000 57,600 1.6000 0.654 0.621 0.654 0.654 0.654 88,094 0.6539 0.00%
2011-09-12 0 1.600 1.600 1.660 1.600 1.750 47,000 80,700 1.7170 0.654 0.654 0.678 0.654 0.715 115,011 0.7017 -8.57%
2011-09-09 0 1.750 1.750 1.840 1.730 1.750 14,000 24,260 1.7329 0.715 0.715 0.752 0.707 0.715 34,259 0.7081 0.00%
2011-09-08 0 1.750 1.740 1.780 1.730 1.780 9,000 15,740 1.7489 0.715 0.711 0.727 0.707 0.727 22,023 0.7147 -4.37%
2011-09-07 0 1.830 1.690 1.830 1.840 1.840 6,000 11,040 1.8400 0.748 0.691 0.748 0.752 0.752 14,682 0.7519 1.67%
2011-09-06 0 1.800 1.700 1.800 1.800 1.800 2,000 3,600 1.8000 0.736 0.695 0.736 0.736 0.736 4,894 0.7356 1.69%
2011-09-05 0 1.770 1.700 1.840 - - 0 0 - 0.723 0.695 0.752 - - 0 - 0.00%
2011-09-02 0 1.770 1.770 1.830 1.750 1.760 85,000 149,540 1.7593 0.723 0.723 0.748 0.715 0.719 207,999 0.7189 1.14%
2011-09-01 0 1.750 1.600 1.890 1.750 1.890 82,000 146,580 1.7876 0.715 0.654 0.772 0.715 0.772 200,658 0.7305 -4.37%
2011-08-31 0 1.830 1.790 1.800 1.800 1.880 142,000 260,340 1.8334 0.748 0.731 0.736 0.736 0.768 347,480 0.7492 -2.66%
2011-08-30 0 1.880 1.840 1.890 1.830 1.880 657,000 1,207,810 1.8384 0.768 0.752 0.772 0.748 0.768 1,607,707 0.7513 4.44%
2011-08-29 0 1.800 1.790 1.800 1.800 1.850 69,000 124,820 1.8090 0.736 0.731 0.736 0.736 0.756 168,846 0.7393 0.00%
2011-08-26 0 1.800 1.800 1.850 1.800 1.810 80,000 144,100 1.8013 0.736 0.736 0.756 0.736 0.740 195,763 0.7361 -0.55%
2011-08-25 0 1.810 1.810 1.860 1.810 1.810 50,000 90,500 1.8100 0.740 0.740 0.760 0.740 0.740 122,352 0.7397 0.00%
2011-08-24 0 1.810 1.800 1.810 1.810 1.860 67,000 122,270 1.8249 0.740 0.736 0.740 0.740 0.760 163,952 0.7458 0.00%
2011-08-23 0 1.810 1.810 1.870 1.800 1.810 40,000 72,300 1.8075 0.740 0.740 0.764 0.736 0.740 97,882 0.7386 -3.21%
2011-08-22 0 1.870 1.870 1.880 1.800 1.870 150,000 274,420 1.8295 0.764 0.764 0.768 0.736 0.764 367,056 0.7476 0.54%
2011-08-19 0 1.860 1.860 1.870 1.850 1.910 111,000 207,570 1.8700 0.760 0.760 0.764 0.756 0.781 271,622 0.7642 -5.10%
2011-08-18 0 1.960 1.920 1.960 1.950 1.960 24,000 46,840 1.9517 0.801 0.785 0.801 0.797 0.801 58,729 0.7976 -2.00%
2011-08-17 0 2.000 1.980 2.000 1.980 2.000 56,000 111,450 1.9902 0.817 0.809 0.817 0.809 0.817 137,034 0.8133 2.56%
2011-08-16 0 1.950 1.950 1.990 1.860 1.960 242,000 466,300 1.9269 0.797 0.797 0.813 0.760 0.801 592,184 0.7874 0.00%
2011-08-15 0 1.950 1.950 2.000 1.920 2.000 176,000 346,780 1.9703 0.797 0.797 0.817 0.785 0.817 430,680 0.8052 2.63%
2011-08-12 0 1.900 1.860 1.910 1.860 1.900 158,000 299,360 1.8947 0.776 0.760 0.781 0.760 0.776 386,633 0.7743 4.97%
2011-08-11 0 1.810 1.810 1.840 1.810 1.840 190,000 348,400 1.8337 0.740 0.740 0.752 0.740 0.752 464,938 0.7493 0.00%
2011-08-10 0 1.810 1.810 1.850 1.810 1.870 328,000 604,830 1.8440 0.740 0.740 0.756 0.740 0.764 802,630 0.7536 0.00%
2011-08-09 0 1.810 1.760 1.830 1.750 1.890 406,000 731,020 1.8005 0.740 0.719 0.748 0.715 0.772 993,499 0.7358 -4.23%
2011-08-08 0 1.890 1.830 1.900 1.750 1.920 917,000 1,644,610 1.7935 0.772 0.748 0.776 0.715 0.785 2,243,938 0.7329 -6.90%
2011-08-05 0 2.030 2.030 2.090 2.000 2.100 242,000 496,960 2.0536 0.830 0.830 0.854 0.817 0.858 592,184 0.8392 -9.38%
2011-08-04 0 2.240 2.200 2.240 2.240 2.290 81,000 182,670 2.2552 0.915 0.899 0.915 0.915 0.936 198,210 0.9216 -3.45%
2011-08-03 0 2.320 2.140 2.320 2.100 2.320 41,000 92,700 2.2610 0.948 0.875 0.948 0.858 0.948 100,329 0.9240 0.00%
2011-08-02 0 2.320 2.110 2.320 - - 0 0 - 0.948 0.862 0.948 - - 0 - -1.28%
2011-08-01 0 2.350 2.220 2.350 2.350 2.350 40,000 94,000 2.3500 0.960 0.907 0.960 0.960 0.960 97,882 0.9603 0.00%
2011-07-29 0 2.350 2.280 2.350 2.350 2.350 1,500 3,505 2.3367 0.960 0.932 0.960 0.960 0.960 3,671 0.9549 -1.26%
2011-07-28 0 2.380 2.350 2.380 2.350 2.380 137,000 323,420 2.3607 0.973 0.960 0.973 0.960 0.973 335,245 0.9647 -4.42%
2011-07-27 0 2.490 2.320 2.490 2.370 2.490 83,000 200,620 2.4171 1.018 0.948 1.018 0.969 1.018 203,105 0.9878 0.40%
2011-07-26 0 2.480 2.400 2.480 - - 0 0 - 1.013 0.981 1.013 - - 0 - 0.00%
2011-07-25 0 2.480 2.430 2.480 2.390 2.480 264,000 644,660 2.4419 1.013 0.993 1.013 0.977 1.013 646,019 0.9979 5.53%
2011-07-22 0 2.350 2.330 2.380 2.280 2.350 235,000 543,450 2.3126 0.960 0.952 0.973 0.932 0.960 575,055 0.9450 1.73%
2011-07-21 0 2.310 2.310 2.350 2.260 2.350 90,000 207,930 2.3103 0.944 0.944 0.960 0.924 0.960 220,234 0.9441 -2.94%
2011-07-20 0 2.380 2.380 2.500 2.350 2.570 606,000 1,487,220 2.4542 0.973 0.973 1.022 0.960 1.050 1,482,908 1.0029 -5.93%
2011-07-19 0 2.530 2.500 2.540 2.400 2.670 936,000 2,372,420 2.5346 1.034 1.022 1.038 0.981 1.091 2,290,432 1.0358 2.02%
2011-07-18 0 2.480 2.450 2.470 2.200 2.500 1,490,000 3,523,120 2.3645 1.013 1.001 1.009 0.899 1.022 3,646,094 0.9663 18.10%
2011-07-15 0 2.100 2.100 2.120 1.900 2.180 925,500 1,928,450 2.0837 0.858 0.858 0.866 0.776 0.891 2,264,738 0.8515 13.51%
2011-07-14 0 1.850 1.780 1.900 1.640 1.850 405,000 722,090 1.7829 0.756 0.727 0.776 0.670 0.756 991,052 0.7286 9.47%
2011-07-13 0 1.690 1.660 1.700 1.600 1.750 1,317,000 2,211,450 1.6792 0.691 0.678 0.695 0.654 0.715 3,222,755 0.6862 -3.43%
2011-07-12 0 1.750 1.750 1.780 1.750 1.980 1,209,000 2,193,850 1.8146 0.715 0.715 0.727 0.715 0.809 2,958,475 0.7415 -12.06%
2011-07-11 0 1.990 1.970 2.010 1.990 2.140 599,000 1,214,540 2.0276 0.813 0.805 0.821 0.813 0.875 1,465,779 0.8286 -8.72%
2011-07-08 0 2.180 2.150 2.180 2.150 2.250 245,000 536,290 2.1889 0.891 0.879 0.891 0.879 0.919 599,525 0.8945 -3.11%
2011-07-07 0 2.250 2.250 2.270 2.230 2.350 167,000 375,670 2.2495 0.919 0.919 0.928 0.911 0.960 408,656 0.9193 -4.26%
2011-07-06 0 2.350 2.350 2.370 2.300 2.370 78,000 181,670 2.3291 0.960 0.960 0.969 0.940 0.969 190,869 0.9518 -0.84%
2011-07-05 0 2.370 2.370 2.410 2.350 2.450 74,000 176,510 2.3853 0.969 0.969 0.985 0.960 1.001 181,081 0.9748 0.85%
2011-07-04 0 2.350 2.330 2.350 2.300 2.500 456,000 1,079,360 2.3670 0.960 0.952 0.960 0.940 1.022 1,115,852 0.9673 -7.84%
2011-06-30 0 2.550 2.400 2.410 2.400 2.580 368,000 917,050 2.4920 1.042 0.981 0.985 0.981 1.054 900,512 1.0184 0.00%
2011-06-29 0 2.550 2.450 2.550 2.500 2.620 284,000 723,860 2.5488 1.042 1.001 1.042 1.022 1.071 694,960 1.0416 -2.67%
2011-06-28 0 2.620 2.620 2.650 2.600 2.650 88,000 231,220 2.6275 1.071 1.071 1.083 1.063 1.083 215,340 1.0737 -1.87%
2011-06-27 0 2.670 2.650 2.700 - - 25,000 66,250 2.6500 1.091 1.083 1.103 - - 61,176 1.0829 -1.11%
2011-06-24 0 2.700 2.650 2.700 2.700 2.710 45,000 121,550 2.7011 1.103 1.083 1.103 1.103 1.107 110,117 1.1038 1.89%
2011-06-23 0 2.650 2.600 2.700 2.650 2.650 10,000 26,500 2.6500 1.083 1.063 1.103 1.083 1.083 24,470 1.0829 0.00%
2011-06-22 0 2.650 2.650 2.700 2.650 2.730 74,000 199,300 2.6932 1.083 1.083 1.103 1.083 1.116 181,081 1.1006 -2.21%
2011-06-21 0 2.710 2.680 2.710 2.660 2.710 78,000 208,280 2.6703 1.107 1.095 1.107 1.087 1.107 190,869 1.0912 1.12%
2011-06-20 0 2.680 2.680 2.700 2.680 2.710 60,000 161,800 2.6967 1.095 1.095 1.103 1.095 1.107 146,823 1.1020 -1.11%
2011-06-17 0 2.710 2.680 2.710 2.680 2.710 341,000 917,450 2.6905 1.107 1.095 1.107 1.095 1.107 834,442 1.0995 -0.73%
2011-06-16 0 2.730 2.730 2.780 2.720 2.740 196,000 535,560 2.7324 1.116 1.116 1.136 1.112 1.120 479,620 1.1166 0.00%
2011-06-15 0 2.730 2.730 2.800 2.720 2.870 270,000 756,800 2.8030 1.116 1.116 1.144 1.112 1.173 660,702 1.1454 -2.50%
2011-06-14 0 2.800 2.730 2.840 2.720 2.840 395,000 1,100,000 2.7848 1.144 1.116 1.161 1.112 1.161 966,582 1.1380 1.82%
2011-06-13 0 2.750 2.750 2.800 2.750 2.780 277,000 767,270 2.7699 1.124 1.124 1.144 1.124 1.136 677,831 1.1319 -1.79%
2011-06-10 0 2.800 2.780 2.800 2.750 2.880 101,000 288,390 2.8553 1.144 1.136 1.144 1.124 1.177 247,151 1.1669 0.00%
2011-06-09 0 2.800 2.750 2.800 2.750 2.950 255,000 734,270 2.8795 1.144 1.124 1.144 1.124 1.206 623,996 1.1767 -1.75%
2011-06-08 0 2.850 2.730 2.850 - - 0 0 - 1.165 1.116 1.165 - - 0 - 0.00%
2011-06-07 0 2.850 2.760 2.850 2.760 2.870 233,000 661,550 2.8393 1.165 1.128 1.165 1.128 1.173 570,161 1.1603 5.56%
2011-06-03 0 2.700 2.690 2.700 2.680 2.760 368,000 993,970 2.7010 1.103 1.099 1.103 1.095 1.128 900,512 1.1038 -1.82%
2011-06-02 0 2.750 2.750 2.820 2.740 2.780 160,000 439,440 2.7465 1.124 1.124 1.152 1.120 1.136 391,527 1.1224 -1.79%
2011-06-01 0 2.800 2.760 2.800 - - 0 0 - 1.144 1.128 1.144 - - 0 - 0.00%
2011-05-31 0 2.800 2.780 2.840 2.750 2.800 31,000 86,250 2.7823 1.144 1.136 1.161 1.124 1.144 75,858 1.1370 1.82%
2011-05-30 0 2.750 2.750 2.800 2.750 2.750 11,000 30,250 2.7500 1.124 1.124 1.144 1.124 1.124 26,917 1.1238 0.00%
2011-05-27 0 2.750 2.750 2.800 2.710 2.710 20,000 54,200 2.7100 1.124 1.124 1.144 1.107 1.107 48,941 1.1075 -1.79%
2011-05-26 0 2.800 2.750 2.900 2.800 2.800 70,000 196,000 2.8000 1.144 1.124 1.185 1.144 1.144 171,293 1.1442 1.45%
2011-05-25 0 2.760 2.760 2.780 2.750 2.800 48,000 132,500 2.7604 1.128 1.128 1.136 1.124 1.144 117,458 1.1281 -1.43%
2011-05-24 0 2.800 2.800 2.810 2.800 2.800 60,000 168,000 2.8000 1.144 1.144 1.148 1.144 1.144 146,823 1.1442 0.00%
2011-05-23 0 2.800 2.800 2.850 2.800 2.900 23,000 64,680 2.8122 1.144 1.144 1.165 1.144 1.185 56,282 1.1492 -3.45%
2011-05-20 0 2.900 2.810 2.900 2.680 2.950 238,000 663,170 2.7864 1.185 1.148 1.185 1.095 1.206 582,396 1.1387 5.07%
2011-05-19 0 2.760 2.740 2.750 2.750 2.800 230,000 639,490 2.7804 1.128 1.120 1.124 1.124 1.144 562,820 1.1362 -1.43%
2011-05-18 0 2.800 2.800 2.810 2.750 2.850 335,000 939,390 2.8041 1.144 1.144 1.148 1.124 1.165 819,759 1.1459 -2.78%
2011-05-17 0 2.880 2.820 2.900 2.840 2.920 374,000 1,087,390 2.9075 1.177 1.152 1.185 1.161 1.193 915,194 1.1882 -2.04%
2011-05-16 0 2.940 2.920 2.990 2.910 2.940 68,000 199,010 2.9266 1.201 1.193 1.222 1.189 1.201 166,399 1.1960 -1.67%
2011-05-13 0 2.990 2.930 3.000 2.930 3.030 171,000 508,400 2.9731 1.222 1.197 1.226 1.197 1.238 418,444 1.2150 1.36%
2011-05-12 0 2.950 2.950 2.970 2.950 2.990 53,000 157,650 2.9745 1.206 1.206 1.214 1.206 1.222 129,693 1.2156 -1.01%
2011-05-11 0 2.980 2.960 2.990 2.900 3.030 445,000 1,320,140 2.9666 1.218 1.210 1.222 1.185 1.238 1,088,934 1.2123 -0.33%
2011-05-09 0 3.040 3.030 3.040 2.930 3.060 676,000 2,023,990 2.9941 1.222 1.218 1.222 1.178 1.230 1,681,863 1.2034 3.75%
2011-05-06 0 2.930 2.930 2.960 2.900 2.950 166,000 488,110 2.9404 1.178 1.178 1.190 1.166 1.186 413,002 1.1819 0.69%
2011-05-05 0 2.910 2.910 2.960 2.910 2.930 34,000 99,140 2.9159 1.170 1.170 1.190 1.170 1.178 84,591 1.1720 0.34%
2011-05-04 0 2.900 2.860 2.940 2.830 2.960 373,000 1,080,400 2.8965 1.166 1.150 1.182 1.137 1.190 928,010 1.1642 -2.03%
2011-05-03 0 2.960 2.950 2.990 2.950 2.990 206,000 611,550 2.9687 1.190 1.186 1.202 1.186 1.202 512,520 1.1932 -0.67%
2011-04-29 0 2.980 2.950 2.980 2.900 3.010 244,000 725,420 2.9730 1.198 1.186 1.198 1.166 1.210 607,063 1.1950 1.02%
2011-04-28 0 2.950 2.930 2.950 2.920 3.040 223,000 664,600 2.9803 1.186 1.178 1.186 1.174 1.222 554,816 1.1979 0.34%
2011-04-27 0 2.940 2.940 2.970 2.920 3.030 424,000 1,255,670 2.9615 1.182 1.182 1.194 1.174 1.218 1,054,896 1.1903 -2.97%
2011-04-26 0 3.030 3.030 3.090 3.000 3.150 1,011,000 3,088,440 3.0548 1.218 1.218 1.242 1.206 1.266 2,515,331 1.2278 -2.57%
2011-04-21 0 3.110 3.100 3.150 3.100 3.220 2,014,000 6,402,020 3.1788 1.250 1.246 1.266 1.246 1.294 5,010,758 1.2777 -0.32%
2011-04-20 0 3.120 3.100 3.120 2.910 3.140 2,661,000 8,163,210 3.0677 1.254 1.246 1.254 1.170 1.262 6,620,470 1.2330 7.22%
2011-04-19 0 2.910 2.910 2.920 2.790 2.920 1,043,000 2,997,710 2.8741 1.170 1.170 1.174 1.121 1.174 2,594,946 1.1552 2.11%
2011-04-18 0 2.850 2.840 2.850 2.800 2.900 523,000 1,473,180 2.8168 1.146 1.141 1.146 1.125 1.166 1,301,205 1.1322 4.01%
2011-04-15 0 2.740 2.740 2.750 2.700 2.760 548,000 1,503,490 2.7436 1.101 1.101 1.105 1.085 1.109 1,363,404 1.1027 2.24%
2011-04-14 0 2.680 2.680 2.730 2.670 2.730 233,000 627,990 2.6952 1.077 1.077 1.097 1.073 1.097 579,695 1.0833 -1.11%
2011-04-13 0 2.710 2.710 2.730 2.650 2.730 558,000 1,499,170 2.6867 1.089 1.089 1.097 1.065 1.097 1,388,283 1.0799 1.50%
2011-04-12 0 2.670 2.670 2.700 2.670 2.720 309,000 833,430 2.6972 1.073 1.073 1.085 1.073 1.093 768,781 1.0841 -1.11%
2011-04-11 0 2.700 2.700 2.730 2.600 2.750 89,000 237,620 2.6699 1.085 1.085 1.097 1.045 1.105 221,429 1.0731 0.00%
2011-04-08 0 2.700 2.690 2.750 2.650 2.750 335,000 898,160 2.6811 1.085 1.081 1.105 1.065 1.105 833,468 1.0776 3.85%
2011-04-07 0 2.600 2.600 2.620 2.600 2.660 201,000 526,170 2.6178 1.045 1.045 1.053 1.045 1.069 500,081 1.0522 -3.35%
2011-04-06 0 2.690 2.650 2.690 2.630 2.700 199,000 530,820 2.6674 1.081 1.065 1.081 1.057 1.085 495,105 1.0721 0.75%
2011-04-04 0 2.670 2.650 2.670 2.650 2.700 343,000 914,000 2.6647 1.073 1.065 1.073 1.065 1.085 853,371 1.0710 -0.37%
2011-04-01 0 2.680 2.680 2.700 2.660 2.750 230,000 620,450 2.6976 1.077 1.077 1.085 1.069 1.105 572,232 1.0843 -1.11%
2011-03-31 0 2.710 2.660 2.780 2.640 2.790 301,000 814,120 2.7047 1.089 1.069 1.117 1.061 1.121 748,877 1.0871 -1.45%
2011-03-30 0 2.750 2.700 2.750 2.700 2.810 144,000 398,660 2.7685 1.105 1.085 1.105 1.085 1.129 358,267 1.1127 -1.79%
2011-03-29 0 2.800 2.800 2.820 2.780 2.850 177,000 495,750 2.8008 1.125 1.125 1.133 1.117 1.146 440,369 1.1258 -1.75%
2011-03-28 0 2.850 2.800 2.850 2.800 2.920 162,000 458,210 2.8285 1.146 1.125 1.146 1.125 1.174 403,050 1.1369 1.06%
2011-03-25 0 2.820 2.820 2.890 2.820 2.870 199,000 567,170 2.8501 1.133 1.133 1.162 1.133 1.154 495,105 1.1456 -1.05%
2011-03-24 0 2.850 2.800 2.870 2.800 2.870 262,000 745,250 2.8445 1.146 1.125 1.154 1.125 1.154 651,846 1.1433 -2.73%
2011-03-23 0 2.930 2.900 2.930 2.900 2.990 74,000 215,920 2.9178 1.178 1.166 1.178 1.166 1.202 184,109 1.1728 0.34%
2011-03-22 0 2.920 2.920 2.950 2.910 3.000 393,000 1,163,680 2.9610 1.174 1.174 1.186 1.170 1.206 977,770 1.1901 0.00%
2011-03-21 0 2.920 2.910 2.920 2.810 2.920 460,000 1,324,920 2.8803 1.174 1.170 1.174 1.129 1.174 1,144,463 1.1577 5.80%
2011-03-18 0 2.760 2.740 2.760 2.680 2.760 337,000 920,940 2.7328 1.109 1.101 1.109 1.077 1.109 838,444 1.0984 4.94%
2011-03-17 0 2.630 2.590 2.650 2.540 2.810 1,296,000 3,465,610 2.6741 1.057 1.041 1.065 1.021 1.129 3,224,400 1.0748 -7.72%
2011-03-16 0 2.850 2.800 2.860 2.720 2.920 454,000 1,277,110 2.8130 1.146 1.125 1.150 1.093 1.174 1,129,535 1.1307 1.79%
2011-03-15 0 2.800 2.790 2.800 2.740 2.960 1,095,000 3,075,130 2.8083 1.125 1.121 1.125 1.101 1.190 2,724,320 1.1288 -5.08%
2011-03-14 0 2.950 2.950 2.960 2.850 2.980 344,000 1,004,340 2.9196 1.186 1.186 1.190 1.146 1.198 855,859 1.1735 -0.67%
2011-03-11 0 2.970 2.940 2.990 2.930 3.060 480,000 1,443,770 3.0079 1.194 1.182 1.202 1.178 1.230 1,194,222 1.2090 -2.94%
2011-03-10 0 3.060 3.060 3.080 3.060 3.130 340,000 1,051,640 3.0931 1.230 1.230 1.238 1.230 1.258 845,908 1.2432 -1.29%
2011-03-09 0 3.100 3.060 3.100 3.070 3.100 376,000 1,159,490 3.0838 1.246 1.230 1.246 1.234 1.246 935,474 1.2395 1.64%
2011-03-08 0 3.050 3.050 3.070 3.030 3.070 236,000 720,320 3.0522 1.226 1.226 1.234 1.218 1.234 587,159 1.2268 0.33%
2011-03-07 0 3.040 3.040 3.050 3.000 3.080 481,000 1,466,050 3.0479 1.222 1.222 1.226 1.206 1.238 1,196,710 1.2251 1.00%
2011-03-04 0 3.010 3.000 3.040 3.000 3.060 164,000 498,690 3.0408 1.210 1.206 1.222 1.206 1.230 408,026 1.2222 0.00%
2011-03-03 0 3.010 3.000 3.020 3.000 3.100 758,000 2,285,300 3.0149 1.210 1.206 1.214 1.206 1.246 1,885,876 1.2118 -2.27%
2011-03-02 0 3.080 3.040 3.080 3.000 3.080 478,500 1,459,915 3.0510 1.238 1.222 1.238 1.206 1.238 1,190,490 1.2263 0.65%
2011-03-01 0 3.060 3.060 3.070 3.010 3.080 369,000 1,128,920 3.0594 1.230 1.230 1.234 1.210 1.238 918,058 1.2297 1.32%
2011-02-28 0 3.020 3.020 3.030 2.850 3.200 1,226,000 3,734,640 3.0462 1.214 1.214 1.218 1.146 1.286 3,050,243 1.2244 5.96%
2011-02-25 0 2.850 2.820 2.880 2.820 2.930 252,000 716,740 2.8442 1.146 1.133 1.158 1.133 1.178 626,967 1.1432 2.15%
2011-02-24 0 2.790 2.750 2.800 2.750 2.860 522,000 1,469,380 2.8149 1.121 1.105 1.125 1.105 1.150 1,298,717 1.1314 -3.13%
2011-02-23 0 2.880 2.880 2.910 2.880 2.900 233,000 673,440 2.8903 1.158 1.158 1.170 1.158 1.166 579,695 1.1617 -1.37%
2011-02-22 0 2.920 2.920 2.940 2.910 3.000 331,000 975,350 2.9467 1.174 1.174 1.182 1.170 1.206 823,516 1.1844 -2.67%
2011-02-21 0 3.000 2.960 3.000 2.960 3.000 390,000 1,166,720 2.9916 1.206 1.190 1.206 1.190 1.206 970,306 1.2024 1.35%
2011-02-18 0 2.960 2.950 2.970 2.950 3.000 193,000 572,960 2.9687 1.190 1.186 1.194 1.186 1.206 480,177 1.1932 -1.33%
2011-02-17 0 3.000 3.000 3.050 2.900 3.000 534,000 1,584,090 2.9665 1.206 1.206 1.226 1.166 1.206 1,328,572 1.1923 2.39%
2011-02-16 0 2.930 2.930 2.990 2.900 3.000 302,000 887,030 2.9372 1.178 1.178 1.202 1.166 1.206 751,365 1.1806 -0.68%
2011-02-15 0 2.950 2.950 2.970 2.950 2.970 154,000 455,530 2.9580 1.186 1.186 1.194 1.186 1.194 383,146 1.1889 -1.34%
2011-02-14 0 2.990 2.960 2.990 2.950 3.020 559,000 1,674,930 2.9963 1.202 1.190 1.202 1.186 1.214 1,390,771 1.2043 1.36%
2011-02-11 0 2.950 2.940 2.960 2.920 3.050 430,000 1,264,400 2.9405 1.186 1.182 1.190 1.174 1.226 1,069,824 1.1819 1.03%
2011-02-10 0 2.920 2.920 2.970 2.920 3.030 1,352,000 4,008,720 2.9650 1.174 1.174 1.194 1.174 1.218 3,363,726 1.1917 -3.95%
2011-02-09 0 3.040 3.010 3.030 3.020 3.190 1,113,000 3,446,430 3.0965 1.222 1.210 1.218 1.214 1.282 2,769,103 1.2446 -2.25%
2011-02-08 0 3.110 3.090 3.110 3.050 3.150 883,000 2,727,640 3.0891 1.250 1.242 1.250 1.226 1.266 2,196,872 1.2416 2.98%
2011-02-07 0 3.020 3.020 3.030 2.940 3.080 653,000 1,970,390 3.0174 1.214 1.214 1.218 1.182 1.238 1,624,640 1.2128 2.03%
2011-02-02 0 2.960 2.920 2.960 2.900 2.990 283,000 834,270 2.9480 1.190 1.174 1.190 1.166 1.202 704,094 1.1849 2.07%
2011-02-01 0 2.900 2.930 2.950 2.880 3.020 485,000 1,443,890 2.9771 1.166 1.178 1.186 1.158 1.214 1,206,662 1.1966 0.35%
2011-01-31 0 2.890 2.850 2.900 2.800 3.000 880,000 2,522,820 2.8668 1.162 1.146 1.166 1.125 1.206 2,189,408 1.1523 -1.37%
2011-01-28 0 2.930 2.880 2.930 2.680 3.100 1,891,000 5,547,020 2.9334 1.178 1.158 1.178 1.077 1.246 4,704,739 1.1790 6.93%
2011-01-27 0 2.740 2.730 2.740 2.730 3.230 4,225,000 12,147,930 2.8752 1.101 1.097 1.101 1.097 1.298 10,511,645 1.1557 -14.38%
2011-01-26 0 3.200 3.200 3.220 3.150 3.300 2,848,000 9,217,550 3.2365 1.286 1.286 1.294 1.266 1.326 7,085,719 1.3009 1.59%
2011-01-25 0 3.150 3.130 3.150 2.960 3.180 4,264,000 13,186,980 3.0926 1.266 1.258 1.266 1.190 1.278 10,608,675 1.2430 7.14%
2011-01-24 0 2.940 2.930 2.940 2.830 2.950 2,098,000 6,108,270 2.9115 1.182 1.178 1.182 1.137 1.186 5,219,747 1.1702 4.26%
2011-01-21 0 2.820 2.820 2.830 2.700 2.900 3,688,000 10,419,350 2.8252 1.133 1.133 1.137 1.085 1.166 9,175,608 1.1355 4.83%
2011-01-20 0 2.690 2.690 2.710 2.420 2.700 2,304,000 5,883,770 2.5537 1.081 1.081 1.089 0.973 1.085 5,732,267 1.0264 8.91%
2011-01-19 0 2.470 2.460 2.480 2.420 2.490 1,369,000 3,358,190 2.4530 0.993 0.989 0.997 0.973 1.001 3,406,022 0.9860 1.65%
2011-01-18 0 2.430 2.430 2.440 2.320 2.480 2,276,000 5,559,570 2.4427 0.977 0.977 0.981 0.932 0.997 5,662,604 0.9818 2.97%
2011-01-17 0 2.360 2.340 2.360 2.190 2.420 1,950,000 4,558,420 2.3377 0.949 0.941 0.949 0.880 0.973 4,851,528 0.9396 7.76%
2011-01-14 0 2.190 2.200 2.210 2.190 2.260 1,070,000 2,380,190 2.2245 0.880 0.884 0.888 0.880 0.908 2,662,121 0.8941 -5.19%
2011-01-13 0 2.310 2.300 2.310 2.280 2.330 490,000 1,129,610 2.3053 0.928 0.924 0.928 0.916 0.937 1,219,102 0.9266 0.00%
2011-01-12 0 2.310 2.300 2.330 2.310 2.380 723,000 1,685,350 2.3311 0.928 0.924 0.937 0.928 0.957 1,798,797 0.9369 -0.43%
2011-01-11 0 2.320 2.320 2.330 2.250 2.360 644,000 1,507,260 2.3405 0.932 0.932 0.937 0.904 0.949 1,602,248 0.9407 1.75%
2011-01-10 0 2.280 2.280 2.320 2.250 2.330 1,380,000 3,183,880 2.3072 0.916 0.916 0.932 0.904 0.937 3,433,389 0.9273 0.88%
2011-01-07 0 2.260 2.250 2.290 2.190 2.350 1,971,000 4,481,070 2.2735 0.908 0.904 0.920 0.880 0.945 4,903,776 0.9138 -2.59%
2011-01-06 0 2.320 2.310 2.320 2.290 2.420 3,946,500 9,335,975 2.3656 0.932 0.928 0.932 0.920 0.973 9,818,747 0.9508 1.75%
2011-01-05 0 2.280 2.270 2.280 2.000 2.300 5,018,000 11,049,920 2.2021 0.916 0.912 0.916 0.804 0.924 12,484,600 0.8851 14.00%
2011-01-04 0 2.000 1.990 2.000 1.950 2.000 775,000 1,539,540 1.9865 0.804 0.800 0.804 0.784 0.804 1,928,172 0.7984 2.56%
2011-01-03 0 1.950 1.930 1.950 1.900 1.950 588,000 1,136,990 1.9337 0.784 0.776 0.784 0.764 0.784 1,462,922 0.7772 0.52%
2010-12-31 0 1.940 1.920 1.940 1.880 1.940 442,000 841,560 1.9040 0.780 0.772 0.780 0.756 0.780 1,099,680 0.7653 2.11%
2010-12-30 0 1.900 1.880 1.910 1.900 1.970 1,125,000 2,171,410 1.9301 0.764 0.756 0.768 0.764 0.792 2,798,959 0.7758 -0.52%
2010-12-29 0 1.910 1.910 1.920 1.790 1.920 1,514,000 2,829,490 1.8689 0.768 0.768 0.772 0.719 0.772 3,766,776 0.7512 4.95%
2010-12-28 0 1.820 1.820 1.830 1.730 1.820 1,915,000 3,392,590 1.7716 0.732 0.732 0.736 0.695 0.732 4,764,450 0.7121 7.06%
2010-12-24 0 1.700 1.690 1.730 1.600 1.700 201,000 331,460 1.6491 0.683 0.679 0.695 0.643 0.683 500,081 0.6628 3.03%
2010-12-23 0 1.650 1.630 1.650 1.650 1.700 799,000 1,340,910 1.6782 0.663 0.655 0.663 0.663 0.683 1,987,883 0.6745 -2.94%
2010-12-22 0 1.700 1.700 1.730 1.680 1.730 479,000 814,480 1.7004 0.683 0.683 0.695 0.675 0.695 1,191,734 0.6834 -1.16%
2010-12-21 0 1.720 1.700 1.750 1.670 1.750 225,000 388,480 1.7266 0.691 0.683 0.703 0.671 0.703 559,792 0.6940 1.18%
2010-12-20 0 1.700 1.700 1.720 1.670 1.700 269,000 450,680 1.6754 0.683 0.683 0.691 0.671 0.683 669,262 0.6734 0.00%
2010-12-17 0 1.700 1.700 1.720 1.700 1.700 42,000 71,400 1.7000 0.683 0.683 0.691 0.683 0.683 104,494 0.6833 0.00%
2010-12-16 0 1.700 1.700 1.740 1.700 1.750 512,000 884,610 1.7278 0.683 0.683 0.699 0.683 0.703 1,273,837 0.6944 -2.86%
2010-12-15 0 1.750 1.750 1.760 1.720 1.770 475,000 826,150 1.7393 0.703 0.703 0.707 0.691 0.711 1,181,783 0.6991 -1.13%
2010-12-14 0 1.770 1.770 1.780 1.760 1.790 699,000 1,239,910 1.7738 0.711 0.711 0.715 0.707 0.719 1,739,086 0.7130 0.57%
2010-12-13 0 1.760 1.750 1.780 1.670 1.780 1,365,000 2,368,660 1.7353 0.707 0.703 0.715 0.671 0.715 3,396,070 0.6975 5.39%
2010-12-10 0 1.670 1.660 1.670 1.650 1.700 403,000 670,800 1.6645 0.671 0.667 0.671 0.663 0.683 1,002,649 0.6690 0.00%
2010-12-09 0 1.670 1.650 1.670 1.650 1.700 111,000 185,730 1.6732 0.671 0.663 0.671 0.663 0.683 276,164 0.6725 1.21%
2010-12-08 0 1.650 1.650 1.680 1.580 1.670 2,625,000 4,215,580 1.6059 0.663 0.663 0.675 0.635 0.671 6,530,904 0.6455 -1.79%
2010-12-07 0 1.680 1.680 1.720 1.660 1.750 880,000 1,495,590 1.6995 0.675 0.675 0.691 0.667 0.703 2,189,408 0.6831 -4.00%
2010-12-06 0 1.750 1.740 1.790 1.730 1.830 394,000 690,370 1.7522 0.703 0.699 0.719 0.695 0.736 980,258 0.7043 -1.13%
2010-12-03 0 1.770 1.770 1.800 1.770 1.870 337,000 607,500 1.8027 0.711 0.711 0.723 0.711 0.752 838,444 0.7246 -4.32%
2010-12-02 0 1.850 1.820 1.850 1.820 1.870 588,200 1,083,810 1.8426 0.744 0.732 0.744 0.732 0.752 1,463,420 0.7406 2.21%
2010-12-01 0 1.810 1.780 1.810 1.810 1.830 303,600 551,748 1.8174 0.728 0.715 0.728 0.728 0.736 755,346 0.7305 0.00%
2010-11-30 0 1.810 1.810 1.820 1.750 1.830 696,000 1,252,470 1.7995 0.728 0.728 0.732 0.703 0.736 1,731,622 0.7233 0.00%
2010-11-29 0 1.810 1.790 1.850 1.760 1.820 598,000 1,076,950 1.8009 0.728 0.719 0.744 0.707 0.732 1,487,802 0.7239 -0.55%
2010-11-26 0 1.820 1.760 1.820 1.750 1.830 723,000 1,291,840 1.7868 0.732 0.707 0.732 0.703 0.736 1,798,797 0.7182 1.11%
2010-11-25 0 1.800 1.800 1.810 1.750 1.850 689,000 1,241,140 1.8014 0.723 0.723 0.728 0.703 0.744 1,714,207 0.7240 1.12%
2010-11-24 0 1.780 1.720 1.780 1.690 1.780 747,000 1,298,470 1.7382 0.715 0.691 0.715 0.679 0.715 1,858,509 0.6987 1.71%
2010-11-23 0 1.750 1.720 1.750 1.700 1.810 1,052,000 1,813,220 1.7236 0.703 0.691 0.703 0.683 0.728 2,617,337 0.6928 -2.23%
2010-11-22 0 1.790 1.760 1.780 1.700 1.900 2,573,000 4,588,940 1.7835 0.719 0.707 0.715 0.683 0.764 6,401,529 0.7169 -5.29%
2010-11-19 0 1.890 1.870 1.890 1.800 1.920 3,632,000 6,832,050 1.8811 0.760 0.752 0.760 0.723 0.772 9,036,283 0.7561 5.00%
2010-11-18 0 1.800 1.790 1.810 1.500 1.810 3,508,000 6,002,470 1.7111 0.723 0.719 0.728 0.603 0.728 8,727,775 0.6877 13.21%
2010-11-17 0 1.590 1.560 1.590 1.540 1.770 3,553,000 5,872,240 1.6528 0.639 0.627 0.639 0.619 0.711 8,839,733 0.6643 -13.11%
2010-11-16 0 1.830 1.810 1.820 1.770 2.000 2,528,000 4,681,450 1.8518 0.736 0.728 0.732 0.711 0.804 6,289,571 0.7443 -7.11%
2010-11-15 0 1.970 1.930 1.960 1.810 2.250 4,637,000 9,497,420 2.0482 0.792 0.776 0.788 0.728 0.904 11,536,686 0.8232 -9.63%
2010-11-12 0 2.180 2.180 2.220 2.050 2.250 5,638,000 12,217,650 2.1670 0.876 0.876 0.892 0.824 0.904 14,027,137 0.8710 6.34%
2010-11-11 0 2.050 2.040 2.050 1.850 2.050 6,710,000 13,339,250 1.9880 0.824 0.820 0.824 0.744 0.824 16,694,233 0.7990 14.53%
2010-11-10 0 1.790 1.770 1.790 1.610 1.900 4,873,000 8,677,850 1.7808 0.719 0.711 0.719 0.647 0.764 12,123,845 0.7158 11.18%
2010-11-09 0 1.610 1.600 1.610 1.500 1.970 11,239,000 19,599,459 1.7439 0.647 0.643 0.647 0.603 0.792 27,962,219 0.7009 8.78%
2010-11-08 0 1.480 1.470 1.480 1.300 1.480 4,321,000 6,151,360 1.4236 0.595 0.591 0.595 0.523 0.595 10,750,489 0.5722 15.63%
2010-11-05 0 1.280 1.270 1.280 1.230 1.280 1,112,000 1,398,480 1.2576 0.514 0.510 0.514 0.494 0.514 2,766,615 0.5055 3.23%
2010-11-04 0 1.240 1.210 1.240 1.200 1.240 1,160,000 1,427,150 1.2303 0.498 0.486 0.498 0.482 0.498 2,886,037 0.4945 3.33%
2010-11-03 0 1.200 1.190 1.200 1.160 1.200 486,000 576,520 1.1863 0.482 0.478 0.482 0.466 0.482 1,209,150 0.4768 4.35%
2010-11-02 0 1.150 1.150 1.160 1.130 1.160 320,000 367,910 1.1497 0.462 0.462 0.466 0.454 0.466 796,148 0.4621 1.77%
2010-11-01 0 1.130 1.120 1.150 1.120 1.170 755,000 853,870 1.1310 0.454 0.450 0.462 0.450 0.470 1,878,412 0.4546 2.73%
2010-10-29 0 1.100 1.100 1.130 1.080 1.140 767,000 857,980 1.1186 0.442 0.442 0.454 0.434 0.458 1,908,268 0.4496 -1.79%
2010-10-28 0 1.120 1.120 1.150 1.120 1.260 1,671,000 1,959,060 1.1724 0.450 0.450 0.462 0.450 0.506 4,157,387 0.4712 -5.88%
2010-10-27 0 1.190 1.180 1.190 1.060 1.250 6,842,000 7,917,060 1.1571 0.478 0.474 0.478 0.426 0.502 17,022,645 0.4651 19.00%
2010-10-26 0 1.000 1.000 1.010 0.980 1.000 601,000 597,820 0.9947 0.402 0.402 0.406 0.394 0.402 1,495,266 0.3998 4.17%
2010-10-25 0 0.960 0.950 0.960 0.930 0.960 143,000 135,370 0.9466 0.386 0.382 0.386 0.374 0.386 355,779 0.3805 3.23%
2010-10-22 0 0.930 0.900 0.930 0.880 0.930 1,013,000 904,100 0.8925 0.374 0.362 0.374 0.354 0.374 2,520,307 0.3587 5.68%
2010-10-21 0 0.880 0.880 0.890 0.870 0.890 181,000 159,310 0.8802 0.354 0.354 0.358 0.350 0.358 450,321 0.3538 -2.22%
2010-10-20 0 0.900 0.890 0.900 0.870 0.900 330,000 294,660 0.8929 0.362 0.358 0.362 0.350 0.362 821,028 0.3589 -1.10%
2010-10-19 0 0.910 0.910 0.930 0.870 0.950 819,000 745,100 0.9098 0.366 0.366 0.374 0.350 0.382 2,037,642 0.3657 4.60%
2010-10-18 0 0.870 0.850 0.870 0.800 0.870 1,036,000 862,260 0.8323 0.350 0.342 0.350 0.322 0.350 2,577,530 0.3345 4.82%
2010-10-15 0 0.830 0.810 0.830 0.810 0.830 266,000 217,330 0.8170 0.334 0.326 0.334 0.326 0.334 661,798 0.3284 2.47%
2010-10-14 0 0.810 0.800 0.820 0.800 0.840 415,000 339,800 0.8188 0.326 0.322 0.330 0.322 0.338 1,032,505 0.3291 -1.22%
2010-10-13 0 0.820 0.810 0.820 0.780 0.830 596,000 484,800 0.8134 0.330 0.326 0.330 0.314 0.334 1,482,826 0.3269 6.49%
2010-10-12 0 0.770 0.760 0.780 0.740 0.770 200,000 151,440 0.7572 0.309 0.305 0.314 0.297 0.309 497,593 0.3043 4.05%
2010-10-11 0 0.740 0.730 0.740 0.720 0.780 374,000 281,110 0.7516 0.297 0.293 0.297 0.289 0.314 930,498 0.3021 2.78%
2010-10-08 0 0.720 0.710 0.740 0.710 0.740 187,000 135,180 0.7229 0.289 0.285 0.297 0.285 0.297 465,249 0.2906 1.41%
2010-10-07 0 0.710 0.680 0.710 0.680 0.710 60,000 41,300 0.6883 0.285 0.273 0.285 0.273 0.285 149,278 0.2767 -1.39%
2010-10-06 0 0.720 0.680 0.720 0.720 0.720 85,000 59,600 0.7012 0.289 0.273 0.289 0.289 0.289 211,477 0.2818 0.00%
2010-10-05 0 0.720 0.680 0.720 0.680 0.720 54,000 37,480 0.6941 0.289 0.273 0.289 0.273 0.289 134,350 0.2790 2.86%
2010-10-04 0 0.700 0.690 0.720 0.690 0.700 29,000 20,200 0.6966 0.281 0.277 0.289 0.277 0.281 72,151 0.2800 1.45%
2010-09-30 0 0.690 0.690 0.740 0.680 0.780 565,000 400,260 0.7084 0.277 0.277 0.297 0.273 0.314 1,405,699 0.2847 -2.82%
2010-09-29 0 0.710 0.690 0.710 0.700 0.710 90,000 63,800 0.7089 0.285 0.277 0.285 0.281 0.285 223,917 0.2849 1.43%
2010-09-28 0 0.700 0.690 0.710 0.690 0.700 112,000 77,900 0.6955 0.281 0.277 0.285 0.277 0.281 278,652 0.2796 0.00%
2010-09-27 0 0.700 0.700 0.710 0.700 0.720 256,000 180,720 0.7059 0.281 0.281 0.285 0.281 0.289 636,919 0.2837 -1.41%
2010-09-24 0 0.710 0.680 0.710 0.720 0.720 20,000 14,400 0.7200 0.285 0.273 0.285 0.289 0.289 49,759 0.2894 1.43%
2010-09-22 0 0.700 0.690 0.720 0.650 0.700 50,000 33,700 0.6740 0.281 0.277 0.289 0.261 0.281 124,398 0.2709 -4.11%
2010-09-21 0 0.730 0.690 0.730 0.690 0.730 170,000 118,550 0.6974 0.293 0.277 0.293 0.277 0.293 422,954 0.2803 4.29%
2010-09-20 0 0.700 0.690 0.730 0.690 0.700 41,000 28,610 0.6978 0.281 0.277 0.293 0.277 0.281 102,006 0.2805 1.45%
2010-09-17 0 0.690 0.690 0.720 0.690 0.690 103,000 71,070 0.6900 0.277 0.277 0.289 0.277 0.277 256,260 0.2773 1.47%
2010-09-16 0 0.680 0.680 0.710 0.680 0.680 22,000 14,960 0.6800 0.273 0.273 0.285 0.273 0.273 54,735 0.2733 -1.45%
2010-09-15 0 0.690 0.670 0.680 0.680 0.700 223,000 153,730 0.6894 0.277 0.269 0.273 0.273 0.281 554,816 0.2771 -4.17%
2010-09-14 0 0.720 0.700 0.720 0.720 0.720 1,000 720 0.7200 0.289 0.281 0.289 0.289 0.289 2,488 0.2894 -2.70%
2010-09-13 0 0.740 0.730 0.740 0.750 0.750 122,000 91,500 0.7500 0.297 0.293 0.297 0.301 0.301 303,532 0.3015 3.50%
2010-09-10 0 0.730 0.730 0.740 0.730 0.730 178,000 129,940 0.7300 0.287 0.287 0.291 0.287 0.287 452,148 0.2874 -2.67%
2010-09-09 0 0.750 0.740 0.750 0.730 0.750 90,000 65,900 0.7322 0.295 0.291 0.295 0.287 0.295 228,614 0.2883 4.17%
2010-09-08 0 0.720 0.720 0.730 0.720 0.780 652,000 485,190 0.7442 0.283 0.283 0.287 0.283 0.307 1,656,183 0.2930 1.41%
2010-09-07 0 0.710 0.680 0.710 0.700 0.720 108,000 77,400 0.7167 0.280 0.268 0.280 0.276 0.283 274,337 0.2821 2.90%
2010-09-06 0 0.690 0.680 0.700 0.660 0.700 184,000 125,630 0.6828 0.272 0.268 0.276 0.260 0.276 467,389 0.2688 -1.43%
2010-09-03 0 0.700 0.680 0.700 0.700 0.700 13,000 9,100 0.7000 0.276 0.268 0.276 0.276 0.276 33,022 0.2756 -1.41%
2010-09-02 0 0.710 0.670 0.710 0.690 0.750 630,000 442,560 0.7025 0.280 0.264 0.280 0.272 0.295 1,600,300 0.2765 12.70%
2010-09-01 0 0.630 0.630 0.670 0.630 0.650 31,000 19,730 0.6365 0.248 0.248 0.264 0.248 0.256 78,745 0.2506 0.00%
2010-08-31 0 0.630 0.630 0.670 0.630 0.670 163,000 106,090 0.6509 0.248 0.248 0.264 0.248 0.264 414,046 0.2562 -7.35%
2010-08-30 0 0.680 0.650 0.690 0.630 0.680 190,000 123,630 0.6507 0.268 0.256 0.272 0.248 0.268 482,630 0.2562 7.94%
2010-08-27 0 0.630 0.620 0.660 0.620 0.650 650,000 408,960 0.6292 0.248 0.244 0.260 0.244 0.256 1,651,103 0.2477 -3.08%
2010-08-26 0 0.650 0.640 0.660 0.630 0.700 901,000 588,130 0.6528 0.256 0.252 0.260 0.248 0.276 2,288,683 0.2570 -1.52%
2010-08-25 0 0.660 0.660 0.680 0.660 0.700 330,000 224,400 0.6800 0.260 0.260 0.268 0.260 0.276 838,252 0.2677 -4.35%
2010-08-24 0 0.690 0.680 0.690 0.690 0.700 413,000 286,970 0.6948 0.272 0.268 0.272 0.272 0.276 1,049,085 0.2735 -1.43%
2010-08-23 0 0.700 0.690 0.710 0.690 0.750 330,000 231,500 0.7015 0.276 0.272 0.280 0.272 0.295 838,252 0.2762 -6.67%
2010-08-20 0 0.750 0.690 0.750 0.740 0.750 25,000 18,700 0.7480 0.295 0.272 0.295 0.291 0.295 63,504 0.2945 1.35%
2010-08-19 0 0.740 0.720 0.750 0.740 0.740 80,000 59,200 0.7400 0.291 0.283 0.295 0.291 0.291 203,213 0.2913 0.00%
2010-08-18 0 0.740 0.720 0.750 0.740 0.740 40,000 29,600 0.7400 0.291 0.283 0.295 0.291 0.291 101,606 0.2913 -1.33%
2010-08-17 0 0.750 0.730 0.750 0.720 0.780 441,000 332,240 0.7534 0.295 0.287 0.295 0.283 0.307 1,120,210 0.2966 8.70%
2010-08-16 0 0.690 0.680 0.700 0.690 0.700 406,000 281,170 0.6925 0.272 0.268 0.276 0.272 0.276 1,031,304 0.2726 0.00%
2010-08-13 0 0.690 0.680 0.690 0.680 0.690 304,000 208,560 0.6861 0.272 0.268 0.272 0.268 0.272 772,208 0.2701 1.47%
2010-08-12 0 0.680 0.680 0.700 0.680 0.700 235,000 164,000 0.6979 0.268 0.268 0.276 0.268 0.276 596,937 0.2747 -2.86%
2010-08-11 0 0.700 0.680 0.720 0.700 0.720 11,000 7,720 0.7018 0.276 0.268 0.283 0.276 0.283 27,942 0.2763 0.00%
2010-08-10 0 0.700 0.690 0.720 0.690 0.710 971,000 681,700 0.7021 0.276 0.272 0.283 0.272 0.280 2,466,494 0.2764 -4.11%
2010-08-09 0 0.730 0.700 0.730 0.720 0.740 247,000 180,460 0.7306 0.287 0.276 0.287 0.283 0.291 627,419 0.2876 0.00%
2010-08-06 0 0.730 0.730 0.780 0.700 0.730 140,000 99,700 0.7121 0.287 0.287 0.307 0.276 0.287 355,622 0.2804 0.00%
2010-08-05 0 0.730 0.730 0.750 0.660 0.730 438,000 309,020 0.7055 0.287 0.287 0.295 0.260 0.287 1,112,589 0.2777 10.61%
2010-08-04 0 0.660 0.650 0.660 0.660 0.660 180,000 118,800 0.6600 0.260 0.256 0.260 0.260 0.260 457,228 0.2598 0.00%
2010-08-03 0 0.660 0.650 0.660 0.640 0.660 186,000 122,680 0.6596 0.260 0.256 0.260 0.252 0.260 472,469 0.2597 0.00%
2010-08-02 0 0.660 0.650 0.660 0.650 0.670 556,000 368,300 0.6624 0.260 0.256 0.260 0.256 0.264 1,412,328 0.2608 0.00%
2010-07-30 0 0.660 0.650 0.660 0.660 0.680 600,000 400,800 0.6680 0.260 0.256 0.260 0.260 0.268 1,524,095 0.2630 -2.94%
2010-07-29 0 0.680 0.650 0.680 - - 0 0 - 0.268 0.256 0.268 - - 0 - 0.00%
2010-07-28 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.268 0.256 0.268 0.268 0.268 25,402 0.2677 0.00%
2010-07-27 0 0.680 0.610 0.680 0.680 0.680 337,000 229,160 0.6800 0.268 0.240 0.268 0.268 0.268 856,033 0.2677 0.00%
2010-07-26 0 0.680 0.680 0.800 - - 0 0 - 0.268 0.268 0.315 - - 0 - 1.49%
2010-07-23 0 0.670 0.660 0.670 0.670 0.670 82,000 54,940 0.6700 0.264 0.260 0.264 0.264 0.264 208,293 0.2638 1.52%
2010-07-22 0 0.660 0.660 0.690 0.660 0.700 125,000 84,490 0.6759 0.260 0.260 0.272 0.260 0.276 317,520 0.2661 0.00%
2010-07-21 0 0.660 0.630 0.660 0.640 0.660 108,000 70,080 0.6489 0.260 0.248 0.260 0.252 0.260 274,337 0.2555 3.13%
2010-07-20 0 0.640 0.640 0.650 0.630 0.650 670,000 430,550 0.6426 0.252 0.252 0.256 0.248 0.256 1,701,906 0.2530 0.00%
2010-07-19 0 0.640 0.630 0.710 0.640 0.650 222,000 143,300 0.6455 0.252 0.248 0.280 0.252 0.256 563,915 0.2541 -4.48%
2010-07-16 0 0.670 0.670 0.700 0.660 0.670 204,000 134,680 0.6602 0.264 0.264 0.276 0.260 0.264 518,192 0.2599 1.52%
2010-07-15 0 0.660 0.650 0.680 0.660 0.680 207,000 140,060 0.6766 0.260 0.256 0.268 0.260 0.268 525,813 0.2664 -5.71%
2010-07-14 0 0.700 0.700 0.740 0.670 0.710 151,000 104,410 0.6915 0.276 0.276 0.291 0.264 0.280 383,564 0.2722 -2.78%
2010-07-13 0 0.720 0.690 0.720 - - 0 0 - 0.283 0.272 0.283 - - 0 - 0.00%
2010-07-12 0 0.720 0.690 0.720 0.700 0.720 272,000 192,520 0.7078 0.283 0.272 0.283 0.276 0.283 690,923 0.2786 0.00%
2010-07-09 0 0.720 0.720 0.790 0.680 0.680 43,000 29,240 0.6800 0.283 0.283 0.311 0.268 0.268 109,227 0.2677 5.88%
2010-07-08 0 0.680 0.680 0.780 0.660 0.670 2,000 1,330 0.6650 0.268 0.268 0.307 0.260 0.264 5,080 0.2618 -2.86%
2010-07-07 0 0.700 0.700 0.720 0.690 0.720 497,000 352,880 0.7100 0.276 0.276 0.283 0.272 0.283 1,262,459 0.2795 -1.41%
2010-07-06 0 0.710 0.710 0.770 0.710 0.750 200,000 144,800 0.7240 0.280 0.280 0.303 0.280 0.295 508,032 0.2850 -7.79%
2010-07-05 0 0.770 0.720 0.800 - - 0 0 - 0.303 0.283 0.315 - - 0 - 0.00%
2010-07-02 0 0.770 0.750 0.800 - - 0 0 - 0.303 0.295 0.315 - - 0 - 0.00%
2010-06-30 0 0.770 0.770 0.800 - - 0 0 - 0.303 0.303 0.315 - - 0 - 0.00%
2010-06-29 0 0.770 0.770 0.800 0.750 0.780 540,000 416,000 0.7704 0.303 0.303 0.315 0.295 0.307 1,371,685 0.3033 -6.10%
2010-06-28 0 0.820 0.770 0.820 0.820 0.820 112,000 91,840 0.8200 0.323 0.303 0.323 0.323 0.323 284,498 0.3228 1.23%
2010-06-25 0 0.810 0.770 0.810 0.810 0.810 161,000 130,410 0.8100 0.319 0.303 0.319 0.319 0.319 408,965 0.3189 6.58%
2010-06-24 0 0.760 0.760 0.810 - - 0 0 - 0.299 0.299 0.319 - - 0 - 0.00%
2010-06-23 0 0.760 0.760 0.840 0.760 0.760 38,000 28,880 0.7600 0.299 0.299 0.331 0.299 0.299 96,526 0.2992 -5.00%
2010-06-22 0 0.800 0.790 0.800 0.790 0.810 108,000 86,340 0.7994 0.315 0.311 0.315 0.311 0.319 274,337 0.3147 0.00%
2010-06-21 0 0.800 0.780 0.840 0.780 0.810 109,000 86,720 0.7956 0.315 0.307 0.331 0.307 0.319 276,877 0.3132 2.56%
2010-06-18 0 0.780 0.780 0.820 0.780 0.780 42,000 32,760 0.7800 0.307 0.307 0.323 0.307 0.307 106,687 0.3071 0.00%
2010-06-17 0 0.780 0.780 0.830 - - 0 0 - 0.307 0.307 0.327 - - 0 - 0.00%
2010-06-15 0 0.780 0.780 0.820 - - 0 0 - 0.307 0.307 0.323 - - 0 - 1.30%
2010-06-14 0 0.770 0.770 0.820 0.770 0.770 2,000 1,540 0.7700 0.303 0.303 0.323 0.303 0.303 5,080 0.3031 -6.10%
2010-06-11 0 0.820 0.760 0.820 0.750 0.830 234,000 184,300 0.7876 0.323 0.299 0.323 0.295 0.327 594,397 0.3101 2.50%
2010-06-10 0 0.800 0.750 0.830 0.800 0.800 25,000 20,000 0.8000 0.315 0.295 0.327 0.315 0.315 63,504 0.3149 5.26%
2010-06-09 0 0.760 0.730 0.780 0.730 0.760 12,000 9,060 0.7550 0.299 0.287 0.307 0.287 0.299 30,482 0.2972 1.33%
2010-06-08 0 0.750 0.750 0.820 - - 0 0 - 0.295 0.295 0.323 - - 0 - 1.35%
2010-06-07 0 0.740 0.740 0.760 0.720 0.740 120,000 88,640 0.7387 0.291 0.291 0.299 0.283 0.291 304,819 0.2908 -2.63%
2010-06-04 0 0.760 0.760 0.800 0.700 0.760 130,000 100,300 0.7715 0.299 0.299 0.315 0.276 0.299 330,221 0.3037 1.33%
2010-06-03 0 0.750 0.750 0.800 0.750 0.750 3,000 2,250 0.7500 0.295 0.295 0.315 0.295 0.295 7,620 0.2953 -6.25%
2010-06-02 0 0.800 0.740 0.800 - - 200,000 160,000 0.8000 0.315 0.291 0.315 - - 508,032 0.3149 0.00%
2010-06-01 0 0.800 0.750 0.790 0.800 0.800 80,000 64,000 0.8000 0.315 0.295 0.311 0.315 0.315 203,213 0.3149 0.00%
2010-05-31 0 0.800 0.800 0.820 0.800 0.800 97,000 77,600 0.8000 0.315 0.315 0.323 0.315 0.315 246,395 0.3149 2.56%
2010-05-28 0 0.780 0.780 0.810 0.780 0.810 118,000 94,620 0.8019 0.307 0.307 0.319 0.307 0.319 299,739 0.3157 0.00%
2010-05-27 0 0.780 0.780 0.800 0.710 0.830 433,000 337,820 0.7802 0.307 0.307 0.315 0.280 0.327 1,099,889 0.3071 -1.27%
2010-05-26 0 0.790 0.750 0.790 0.790 0.800 183,000 146,200 0.7989 0.311 0.295 0.311 0.311 0.315 464,849 0.3145 -4.82%
2010-05-25 0 0.830 0.780 0.830 0.780 0.830 167,000 134,760 0.8069 0.327 0.307 0.327 0.307 0.327 424,206 0.3177 3.75%
2010-05-24 0 0.800 0.800 0.830 0.790 0.790 70,000 55,550 0.7936 0.315 0.315 0.327 0.311 0.311 177,811 0.3124 -2.44%
2010-05-20 0 0.820 0.770 0.890 0.810 0.860 564,250 478,065 0.8473 0.323 0.303 0.350 0.319 0.339 1,433,284 0.3335 -4.65%
2010-05-19 0 0.890 0.870 0.890 0.850 0.940 531,000 476,680 0.8977 0.339 0.331 0.339 0.323 0.358 1,395,876 0.3415 -5.32%
2010-05-18 0 0.940 0.940 0.950 0.930 0.970 965,000 915,470 0.9487 0.358 0.358 0.361 0.354 0.369 2,536,762 0.3609 1.08%
2010-05-17 0 0.930 0.930 0.970 0.930 0.930 2,000 1,860 0.9300 0.354 0.354 0.369 0.354 0.354 5,258 0.3538 -4.12%
2010-05-14 0 0.970 0.940 0.970 0.930 0.970 63,000 58,850 0.9341 0.369 0.358 0.369 0.354 0.369 165,612 0.3553 4.30%
2010-05-13 0 0.930 0.930 0.970 0.920 0.950 100,000 93,820 0.9382 0.354 0.354 0.369 0.350 0.361 262,877 0.3569 -4.12%
2010-05-12 0 0.970 0.940 0.970 0.930 0.970 78,250 73,165 0.9350 0.369 0.358 0.369 0.354 0.369 205,701 0.3557 0.00%
2010-05-11 0 0.970 0.930 0.970 0.950 0.990 71,000 68,670 0.9672 0.369 0.354 0.369 0.361 0.377 186,643 0.3679 2.11%
2010-05-10 0 0.950 0.920 0.970 0.910 0.950 386,000 365,990 0.9482 0.361 0.350 0.369 0.346 0.361 1,014,705 0.3607 4.40%
2010-05-07 0 0.910 0.910 0.920 0.900 0.950 577,000 526,650 0.9127 0.346 0.346 0.350 0.342 0.361 1,516,799 0.3472 -4.21%
2010-05-06 0 0.950 0.920 0.960 0.910 1.000 723,000 684,900 0.9473 0.361 0.350 0.365 0.346 0.380 1,900,600 0.3604 1.06%
2010-05-05 0 0.940 0.940 0.960 0.930 0.990 425,000 403,790 0.9501 0.358 0.358 0.365 0.354 0.377 1,117,227 0.3614 -5.05%
2010-05-04 0 0.990 0.940 0.990 0.910 0.990 627,000 597,450 0.9529 0.377 0.358 0.377 0.346 0.377 1,648,238 0.3625 4.21%
2010-05-03 0 0.950 0.950 0.990 0.950 1.020 296,000 288,020 0.9730 0.361 0.361 0.377 0.361 0.388 778,115 0.3702 -5.94%
2010-04-30 0 1.010 1.010 1.030 0.970 1.040 978,000 983,900 1.0060 0.384 0.384 0.392 0.369 0.396 2,570,936 0.3827 -1.94%
2010-04-29 0 1.030 1.010 1.060 1.030 1.080 625,744 659,646 1.0542 0.392 0.384 0.403 0.392 0.411 1,644,936 0.4010 0.98%
2010-04-28 0 1.020 1.010 1.030 0.900 1.040 892,744 899,677 1.0078 0.388 0.384 0.392 0.342 0.396 2,346,817 0.3834 6.25%
2010-04-27 0 0.960 0.960 0.980 0.960 1.030 1,530,000 1,540,810 1.0071 0.365 0.365 0.373 0.365 0.392 4,022,016 0.3831 -9.43%
2010-04-26 0 1.060 1.050 1.070 1.030 1.110 908,000 965,250 1.0631 0.403 0.399 0.407 0.392 0.422 2,386,922 0.4044 -0.93%
2010-04-23 0 1.070 1.060 1.090 1.050 1.100 1,058,000 1,141,500 1.0789 0.407 0.403 0.415 0.399 0.418 2,781,237 0.4104 -1.83%
2010-04-22 0 1.090 1.090 1.100 1.050 1.150 1,540,000 1,678,750 1.0901 0.415 0.415 0.418 0.399 0.437 4,048,303 0.4147 -3.54%
2010-04-21 0 1.130 1.110 1.130 1.050 1.140 2,461,000 2,692,960 1.0943 0.430 0.422 0.430 0.399 0.434 6,469,399 0.4163 6.60%
2010-04-20 0 1.060 1.060 1.080 1.000 1.150 2,753,000 2,963,280 1.0764 0.403 0.403 0.411 0.380 0.437 7,237,000 0.4095 0.00%
2010-04-19 0 1.060 1.060 1.070 0.930 1.080 3,216,000 3,284,010 1.0211 0.403 0.403 0.407 0.354 0.411 8,454,119 0.3885 13.98%
2010-04-16 0 0.930 0.910 0.930 0.880 0.960 1,434,000 1,303,540 0.9090 0.354 0.346 0.354 0.335 0.365 3,769,654 0.3458 -4.12%
2010-04-15 0 0.970 0.960 0.980 0.920 1.020 4,725,000 4,558,370 0.9647 0.369 0.365 0.373 0.350 0.388 12,420,931 0.3670 5.43%
2010-04-14 0 0.920 0.910 0.920 0.710 0.950 6,444,000 5,415,120 0.8403 0.350 0.346 0.350 0.270 0.361 16,939,784 0.3197 29.58%
2010-04-13 0 0.710 0.710 0.720 0.710 0.730 401,000 286,010 0.7132 0.270 0.270 0.274 0.270 0.278 1,054,136 0.2713 -2.74%
2010-04-12 0 0.730 0.720 0.730 0.700 0.750 1,563,000 1,123,640 0.7189 0.278 0.274 0.278 0.266 0.285 4,108,765 0.2735 4.29%
2010-04-09 0 0.700 0.690 0.700 0.700 0.710 149,000 105,590 0.7087 0.266 0.262 0.266 0.266 0.270 391,686 0.2696 1.45%
2010-04-08 0 0.690 0.680 0.700 0.680 0.730 1,209,500 844,880 0.6985 0.262 0.259 0.266 0.259 0.278 3,179,495 0.2657 1.47%
2010-04-07 0 0.680 0.680 0.700 0.670 0.720 1,278,000 893,000 0.6987 0.259 0.259 0.266 0.255 0.274 3,359,566 0.2658 -2.86%
2010-04-01 0 0.700 0.720 0.730 0.700 0.720 2,549,000 1,799,300 0.7059 0.266 0.274 0.278 0.266 0.274 6,700,731 0.2685 1.45%
2010-03-31 0 0.690 0.690 0.700 0.670 0.700 586,000 399,840 0.6823 0.262 0.262 0.266 0.255 0.266 1,540,458 0.2596 -2.82%
2010-03-30 0 0.710 0.690 0.720 0.690 0.740 2,507,000 1,809,750 0.7219 0.270 0.262 0.274 0.262 0.282 6,590,323 0.2746 -1.39%
2010-03-29 0 0.720 0.720 0.730 0.670 0.760 8,166,000 5,866,160 0.7184 0.274 0.274 0.278 0.255 0.289 21,466,523 0.2733 7.46%
2010-03-26 0 0.670 0.660 0.670 0.600 0.670 3,163,000 2,001,400 0.6328 0.255 0.251 0.255 0.228 0.255 8,314,795 0.2407 13.56%
2010-03-25 0 0.590 0.590 0.600 0.580 0.610 1,048,000 618,630 0.5903 0.224 0.224 0.228 0.221 0.232 2,754,949 0.2246 -1.67%
2010-03-24 0 0.600 0.590 0.600 0.590 0.610 1,586,000 948,630 0.5981 0.228 0.224 0.228 0.224 0.232 4,169,227 0.2275 1.69%
2010-03-23 0 0.590 0.570 0.590 0.570 0.590 231,000 132,910 0.5754 0.224 0.217 0.224 0.217 0.224 607,246 0.2189 1.72%
2010-03-22 0 0.580 0.570 0.590 0.570 0.600 466,000 270,740 0.5810 0.221 0.217 0.224 0.217 0.228 1,225,006 0.2210 0.00%
2010-03-19 0 0.580 0.560 0.580 0.580 0.590 48,000 28,070 0.5848 0.221 0.213 0.221 0.221 0.224 126,181 0.2225 0.00%
2010-03-18 0 0.580 0.560 0.580 0.580 0.590 50,000 29,100 0.5820 0.221 0.213 0.221 0.221 0.224 131,438 0.2214 3.57%
2010-03-17 0 0.560 0.560 0.580 - - 0 0 - 0.213 0.213 0.221 - - 0 - 0.00%
2010-03-16 0 0.560 0.560 0.590 0.560 0.570 320,000 180,200 0.5631 0.213 0.213 0.224 0.213 0.217 841,206 0.2142 0.00%
2010-03-15 0 0.560 0.560 0.570 0.560 0.570 470,000 264,400 0.5626 0.213 0.213 0.217 0.213 0.217 1,235,521 0.2140 -3.45%
2010-03-12 0 0.580 0.570 0.580 0.580 0.580 145,000 84,100 0.5800 0.221 0.217 0.221 0.221 0.221 381,171 0.2206 3.57%
2010-03-11 0 0.560 0.560 0.580 0.560 0.560 15,000 8,400 0.5600 0.213 0.213 0.221 0.213 0.213 39,432 0.2130 0.00%
2010-03-10 0 0.560 0.550 0.570 - - 0 0 - 0.213 0.209 0.217 - - 0 - 0.00%
2010-03-09 0 0.560 0.560 0.570 0.550 0.560 312,000 173,860 0.5572 0.213 0.213 0.217 0.209 0.213 820,176 0.2120 -1.75%
2010-03-08 0 0.570 0.560 0.570 0.550 0.570 33,000 18,750 0.5682 0.217 0.213 0.217 0.209 0.217 86,749 0.2161 -1.72%
2010-03-05 0 0.580 0.550 0.580 0.580 0.590 170,000 101,100 0.5947 0.221 0.209 0.221 0.221 0.224 446,891 0.2262 0.00%
2010-03-04 0 0.580 0.560 0.580 - - 0 0 - 0.221 0.213 0.221 - - 0 - 0.00%
2010-03-03 0 0.580 0.550 0.590 0.550 0.580 145,000 81,100 0.5593 0.221 0.209 0.224 0.209 0.221 381,171 0.2128 0.00%
2010-03-02 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.221 0.209 0.221 0.221 0.221 52,575 0.2206 0.00%
2010-03-01 0 0.580 0.570 0.580 0.570 0.590 572,000 331,340 0.5793 0.221 0.217 0.221 0.217 0.224 1,503,656 0.2204 9.43%
2010-02-26 0 0.530 0.530 0.560 - - 0 0 - 0.202 0.202 0.213 - - 0 - 0.00%
2010-02-25 0 0.530 0.530 0.570 - - 0 0 - 0.202 0.202 0.217 - - 0 - 0.00%
2010-02-24 0 0.530 0.530 0.570 0.520 0.520 61,000 31,720 0.5200 0.202 0.202 0.217 0.198 0.198 160,355 0.1978 -1.85%
2010-02-23 0 0.540 0.530 0.570 - - 0 0 - 0.205 0.202 0.217 - - 0 - 0.00%
2010-02-22 0 0.540 0.530 0.570 - - 0 0 - 0.205 0.202 0.217 - - 0 - 0.00%
2010-02-19 0 0.540 0.540 0.580 0.540 0.540 70,000 37,800 0.5400 0.205 0.205 0.221 0.205 0.205 184,014 0.2054 -1.82%
2010-02-18 0 0.550 0.540 0.580 - - 0 0 - 0.209 0.205 0.221 - - 0 - 0.00%
2010-02-17 0 0.550 0.540 0.580 0.550 0.550 35,000 19,250 0.5500 0.209 0.205 0.221 0.209 0.209 92,007 0.2092 -1.79%
2010-02-12 0 0.560 0.540 0.570 - - 0 0 - 0.213 0.205 0.217 - - 0 - 0.00%
2010-02-11 0 0.560 0.550 0.580 - - 0 0 - 0.213 0.209 0.221 - - 0 - 0.00%
2010-02-10 0 0.560 0.540 0.570 0.560 0.560 720,000 403,400 0.5603 0.213 0.205 0.217 0.213 0.213 1,892,713 0.2131 1.82%
2010-02-09 0 0.550 0.550 0.560 0.530 0.550 206,000 110,440 0.5361 0.209 0.209 0.213 0.202 0.209 541,526 0.2039 3.77%
2010-02-08 0 0.530 0.530 0.560 0.530 0.540 118,000 63,520 0.5383 0.202 0.202 0.213 0.202 0.205 310,195 0.2048 -1.85%
2010-02-05 0 0.540 0.530 0.560 0.540 0.560 70,000 38,200 0.5457 0.205 0.202 0.213 0.205 0.213 184,014 0.2076 -5.26%
2010-02-04 0 0.570 0.560 0.570 - - 0 0 - 0.217 0.213 0.217 - - 0 - 0.00%
2010-02-03 0 0.570 0.550 0.570 0.550 0.570 230,000 128,060 0.5568 0.217 0.209 0.217 0.209 0.217 604,617 0.2118 7.55%
2010-02-02 0 0.530 0.520 0.530 0.520 0.530 290,000 151,460 0.5223 0.202 0.198 0.202 0.198 0.202 762,343 0.1987 0.00%
2010-02-01 0 0.530 0.520 0.540 - - 0 0 - 0.202 0.198 0.205 - - 0 - 0.00%
2010-01-29 0 0.530 0.520 0.540 0.530 0.530 620,000 328,600 0.5300 0.202 0.198 0.205 0.202 0.202 1,629,836 0.2016 0.00%
2010-01-28 0 0.530 0.520 0.540 0.530 0.530 50,000 26,500 0.5300 0.202 0.198 0.205 0.202 0.202 131,438 0.2016 1.92%
2010-01-27 0 0.520 0.520 0.540 0.520 0.530 565,000 297,610 0.5267 0.198 0.198 0.205 0.198 0.202 1,485,254 0.2004 -1.89%
2010-01-26 0 0.530 0.530 0.550 0.530 0.550 358,000 192,820 0.5386 0.202 0.202 0.209 0.202 0.209 941,099 0.2049 -7.02%
2010-01-25 0 0.570 0.540 0.570 0.550 0.580 141,000 78,430 0.5562 0.217 0.205 0.217 0.209 0.221 370,656 0.2116 3.64%
2010-01-22 0 0.550 0.570 0.580 0.530 0.570 1,170,000 648,570 0.5543 0.209 0.217 0.221 0.202 0.217 3,075,659 0.2109 -3.51%
2010-01-21 0 0.570 0.570 0.580 0.570 0.580 400,000 230,800 0.5770 0.217 0.217 0.221 0.217 0.221 1,051,507 0.2195 -1.72%
2010-01-20 0 0.580 0.600 0.610 0.580 0.630 342,000 203,920 0.5963 0.221 0.228 0.232 0.221 0.240 899,039 0.2268 -4.92%
2010-01-19 0 0.610 0.590 0.610 0.580 0.610 725,000 432,760 0.5969 0.232 0.224 0.232 0.221 0.232 1,905,857 0.2271 1.67%
2010-01-18 0 0.600 0.600 0.610 0.590 0.630 626,000 377,750 0.6034 0.228 0.228 0.232 0.224 0.240 1,645,609 0.2296 -4.76%
2010-01-15 0 0.630 0.630 0.640 0.620 0.710 2,644,000 1,750,570 0.6621 0.240 0.240 0.243 0.236 0.270 6,950,464 0.2519 0.00%
2010-01-14 0 0.630 0.630 0.640 0.560 0.640 2,699,000 1,621,820 0.6009 0.240 0.240 0.243 0.213 0.243 7,095,046 0.2286 14.55%
2010-01-13 0 0.550 0.540 0.580 0.550 0.550 466,000 256,300 0.5500 0.209 0.205 0.221 0.209 0.209 1,225,006 0.2092 0.00%
2010-01-12 0 0.550 0.520 0.560 0.550 0.550 1,128,000 620,400 0.5500 0.209 0.198 0.213 0.209 0.209 2,965,251 0.2092 0.00%
2010-01-11 0 0.550 0.530 0.550 0.530 0.560 1,622,000 889,980 0.5487 0.209 0.202 0.209 0.202 0.213 4,263,862 0.2087 0.00%
2010-01-08 0 0.550 0.530 0.550 0.550 0.550 10,000 5,500 0.5500 0.209 0.202 0.209 0.209 0.209 26,288 0.2092 0.00%
2010-01-07 0 0.550 0.530 0.550 0.540 0.560 225,000 122,920 0.5463 0.209 0.202 0.209 0.205 0.213 591,473 0.2078 0.00%
2010-01-06 0 0.550 0.540 0.580 - - 0 0 - 0.209 0.205 0.221 - - 0 - 0.00%
2010-01-05 0 0.550 0.550 0.570 0.540 0.540 1,602,000 881,080 0.5500 0.209 0.209 0.217 0.205 0.205 4,211,287 0.2092 -3.51%
2010-01-04 0 0.570 0.540 0.570 - - 0 0 - 0.217 0.205 0.217 - - 0 - 0.00%
2009-12-31 0 0.570 0.570 0.580 0.540 0.570 440,000 247,380 0.5622 0.217 0.217 0.221 0.205 0.217 1,156,658 0.2139 3.64%
2009-12-30 0 0.550 0.530 0.560 - - 0 0 - 0.209 0.202 0.213 - - 0 - 0.00%
2009-12-29 0 0.550 0.530 0.550 0.540 0.550 100,000 54,200 0.5420 0.209 0.202 0.209 0.205 0.209 262,877 0.2062 -1.79%
2009-12-28 0 0.560 0.530 0.560 0.560 0.560 20,000 11,200 0.5600 0.213 0.202 0.213 0.213 0.213 52,575 0.2130 1.82%
2009-12-24 0 0.550 0.550 0.560 - - 0 0 - 0.209 0.209 0.213 - - 0 - 0.00%
2009-12-23 0 0.550 0.530 0.560 0.550 0.550 25,000 13,750 0.5500 0.209 0.202 0.213 0.209 0.209 65,719 0.2092 0.00%
2009-12-22 0 0.550 0.530 0.550 0.550 0.550 85,000 46,750 0.5500 0.209 0.202 0.209 0.209 0.209 223,445 0.2092 0.00%
2009-12-21 0 0.550 0.550 0.560 0.550 0.550 3,000 1,650 0.5500 0.209 0.209 0.213 0.209 0.209 7,886 0.2092 0.00%
2009-12-18 0 0.550 0.530 0.550 0.530 0.550 1,154,000 623,050 0.5399 0.209 0.202 0.209 0.202 0.209 3,033,599 0.2054 0.00%
2009-12-17 0 0.550 0.540 0.580 0.550 0.560 140,000 77,900 0.5564 0.209 0.205 0.221 0.209 0.213 368,028 0.2117 -1.79%
2009-12-16 0 0.560 0.560 0.570 0.560 0.580 724,000 407,310 0.5626 0.213 0.213 0.217 0.213 0.221 1,903,228 0.2140 -1.75%
2009-12-15 0 0.570 0.570 0.590 0.570 0.570 93,000 53,010 0.5700 0.217 0.217 0.224 0.217 0.217 244,475 0.2168 -5.00%
2009-12-14 0 0.600 0.590 0.600 0.570 0.600 194,000 112,690 0.5809 0.228 0.224 0.228 0.217 0.228 509,981 0.2210 1.69%
2009-12-11 0 0.590 0.570 0.590 0.540 0.620 1,915,000 1,112,120 0.5807 0.224 0.217 0.224 0.205 0.236 5,034,092 0.2209 9.26%
2009-12-10 0 0.540 0.540 0.560 0.540 0.550 567,000 308,180 0.5435 0.205 0.205 0.213 0.205 0.209 1,490,512 0.2068 -3.57%
2009-12-09 0 0.560 0.560 0.570 0.550 0.580 360,000 203,580 0.5655 0.213 0.213 0.217 0.209 0.221 946,357 0.2151 -1.75%
2009-12-08 0 0.570 0.570 0.580 0.570 0.580 540,000 311,050 0.5760 0.217 0.217 0.221 0.217 0.221 1,419,535 0.2191 -3.39%
2009-12-07 0 0.590 0.570 0.590 0.550 0.590 74,000 42,480 0.5741 0.224 0.217 0.224 0.209 0.224 194,529 0.2184 0.00%
2009-12-04 0 0.590 0.560 0.590 0.590 0.590 16,000 9,440 0.5900 0.224 0.213 0.224 0.224 0.224 42,060 0.2244 0.00%
2009-12-03 0 0.590 0.580 0.590 0.570 0.640 532,000 310,980 0.5845 0.224 0.221 0.224 0.217 0.243 1,398,505 0.2224 -3.28%
2009-12-02 0 0.610 0.580 0.610 0.550 0.620 2,034,000 1,194,130 0.5871 0.232 0.221 0.232 0.209 0.236 5,346,915 0.2233 10.91%
2009-12-01 0 0.550 0.550 0.580 0.530 0.560 1,402,000 753,680 0.5376 0.209 0.209 0.221 0.202 0.213 3,685,533 0.2045 -5.17%
2009-11-30 0 0.580 0.550 0.580 0.540 0.590 926,000 520,730 0.5623 0.221 0.209 0.221 0.205 0.224 2,434,240 0.2139 1.75%
2009-11-27 0 0.570 0.570 0.580 0.550 0.570 154,000 84,780 0.5505 0.217 0.217 0.221 0.209 0.217 404,830 0.2094 -5.00%
2009-11-26 0 0.600 0.580 0.600 0.580 0.600 228,000 134,020 0.5878 0.228 0.221 0.228 0.221 0.228 599,359 0.2236 0.00%
2009-11-25 0 0.600 0.580 0.600 0.580 0.600 155,000 91,000 0.5871 0.228 0.221 0.228 0.221 0.228 407,459 0.2233 0.00%
2009-11-24 0 0.600 0.580 0.610 0.580 0.600 479,000 280,680 0.5860 0.228 0.221 0.232 0.221 0.228 1,259,180 0.2229 0.00%
2009-11-23 0 0.600 0.580 0.600 0.600 0.620 260,000 159,800 0.6146 0.228 0.221 0.228 0.228 0.236 683,480 0.2338 3.45%
2009-11-20 0 0.580 0.580 0.620 0.580 0.580 9,000 5,220 0.5800 0.221 0.221 0.236 0.221 0.221 23,659 0.2206 -1.69%
2009-11-19 0 0.590 0.580 0.600 0.590 0.590 256,000 151,040 0.5900 0.224 0.221 0.228 0.224 0.224 672,965 0.2244 -3.28%
2009-11-18 0 0.610 0.600 0.620 0.610 0.610 50,000 30,500 0.6100 0.232 0.228 0.236 0.232 0.232 131,438 0.2320 1.67%
2009-11-17 0 0.600 0.600 0.610 0.600 0.610 391,000 236,210 0.6041 0.228 0.228 0.232 0.228 0.232 1,027,848 0.2298 -3.23%
2009-11-16 0 0.620 0.610 0.620 0.600 0.660 626,000 385,690 0.6161 0.236 0.232 0.236 0.228 0.251 1,645,609 0.2344 0.00%
2009-11-13 0 0.620 0.600 0.620 0.600 0.620 557,000 337,400 0.6057 0.236 0.228 0.236 0.228 0.236 1,464,224 0.2304 1.64%
2009-11-12 0 0.610 0.600 0.630 0.600 0.630 120,000 72,540 0.6045 0.232 0.228 0.240 0.228 0.240 315,452 0.2300 -3.17%
2009-11-11 0 0.630 0.620 0.630 0.620 0.630 22,000 13,840 0.6291 0.240 0.236 0.240 0.236 0.240 57,833 0.2393 1.61%
2009-11-10 0 0.620 0.620 0.630 0.620 0.640 347,000 218,050 0.6284 0.236 0.236 0.240 0.236 0.243 912,183 0.2390 0.00%
2009-11-09 0 0.620 0.620 0.630 0.600 0.620 532,000 322,650 0.6065 0.236 0.236 0.240 0.228 0.236 1,398,505 0.2307 5.08%
2009-11-06 0 0.590 0.580 0.590 0.590 0.590 10,000 5,900 0.5900 0.224 0.221 0.224 0.224 0.224 26,288 0.2244 1.72%
2009-11-05 0 0.580 0.580 0.600 0.580 0.590 312,000 182,350 0.5845 0.221 0.221 0.228 0.221 0.224 820,176 0.2223 -1.69%
2009-11-04 0 0.590 0.590 0.600 0.580 0.590 1,278,000 750,430 0.5872 0.224 0.224 0.228 0.221 0.224 3,359,566 0.2234 0.00%
2009-11-03 0 0.590 0.590 0.610 0.590 0.590 30,000 17,700 0.5900 0.224 0.224 0.232 0.224 0.224 78,863 0.2244 -1.67%
2009-11-02 0 0.600 0.600 0.620 0.600 0.600 65,000 39,000 0.6000 0.228 0.228 0.236 0.228 0.228 170,870 0.2282 -3.23%
2009-10-30 0 0.620 0.620 0.640 0.600 0.640 813,000 506,980 0.6236 0.236 0.236 0.243 0.228 0.243 2,137,189 0.2372 5.08%
2009-10-29 0 0.590 0.580 0.610 - - 0 0 - 0.224 0.221 0.232 - - 0 - 0.00%
2009-10-28 0 0.590 0.590 0.610 0.590 0.600 330,000 195,590 0.5927 0.224 0.224 0.232 0.224 0.228 867,494 0.2255 -1.67%
2009-10-27 0 0.600 0.600 0.620 0.600 0.610 165,000 100,080 0.6065 0.228 0.228 0.236 0.228 0.232 433,747 0.2307 -3.23%
2009-10-23 0 0.620 0.620 0.640 0.600 0.620 74,000 44,850 0.6061 0.236 0.236 0.243 0.228 0.236 194,529 0.2306 1.64%
2009-10-22 0 0.610 0.610 0.640 0.610 0.610 20,000 12,200 0.6100 0.232 0.232 0.243 0.232 0.232 52,575 0.2320 -4.69%
2009-10-21 0 0.640 0.610 0.640 0.640 0.650 703,000 452,860 0.6442 0.243 0.232 0.243 0.243 0.247 1,848,024 0.2451 6.67%
2009-10-20 0 0.600 0.600 0.610 0.600 0.610 100,000 60,700 0.6070 0.228 0.228 0.232 0.228 0.232 262,877 0.2309 -1.64%
2009-10-19 0 0.610 0.590 0.610 0.590 0.610 110,000 66,100 0.6009 0.232 0.224 0.232 0.224 0.232 289,165 0.2286 3.39%
2009-10-16 0 0.590 0.590 0.610 0.580 0.610 216,000 129,620 0.6001 0.224 0.224 0.232 0.221 0.232 567,814 0.2283 -1.67%
2009-10-15 0 0.600 0.590 0.600 0.590 0.610 188,000 112,530 0.5986 0.228 0.224 0.228 0.224 0.232 494,208 0.2277 0.00%
2009-10-14 0 0.600 0.590 0.600 0.600 0.600 210,000 126,000 0.6000 0.228 0.224 0.228 0.228 0.228 552,041 0.2282 0.00%
2009-10-13 0 0.600 0.580 0.600 0.590 0.600 125,000 74,900 0.5992 0.228 0.221 0.228 0.224 0.228 328,596 0.2279 3.45%
2009-10-12 0 0.580 0.580 0.600 0.580 0.590 144,000 83,720 0.5814 0.221 0.221 0.228 0.221 0.224 378,543 0.2212 -4.92%
2009-10-09 0 0.630 0.600 0.630 0.610 0.630 143,000 87,250 0.6101 0.232 0.221 0.232 0.225 0.232 388,239 0.2247 3.28%
2009-10-08 0 0.610 0.610 0.620 0.610 0.640 262,000 162,420 0.6199 0.225 0.225 0.228 0.225 0.236 711,319 0.2283 -3.17%
2009-10-07 0 0.630 0.610 0.630 0.600 0.640 530,000 330,000 0.6226 0.232 0.225 0.232 0.221 0.236 1,438,928 0.2293 0.00%
2009-10-06 0 0.630 0.600 0.630 0.590 0.630 414,000 249,750 0.6033 0.232 0.221 0.232 0.217 0.232 1,123,992 0.2222 8.62%
2009-10-05 0 0.580 0.580 0.620 - - 0 0 - 0.214 0.214 0.228 - - 0 - 0.00%
2009-10-02 0 0.580 0.580 0.600 0.570 0.590 380,000 220,600 0.5805 0.214 0.214 0.221 0.210 0.217 1,031,684 0.2138 -1.69%
2009-09-30 0 0.590 0.610 0.620 0.590 0.620 333,000 198,600 0.5964 0.217 0.225 0.228 0.217 0.228 904,081 0.2197 -4.84%
2009-09-29 0 0.620 0.610 0.650 0.620 0.620 410,000 254,200 0.6200 0.228 0.225 0.239 0.228 0.228 1,113,133 0.2284 0.00%
2009-09-28 0 0.620 0.610 0.620 0.620 0.640 261,000 163,340 0.6258 0.228 0.225 0.228 0.228 0.236 708,604 0.2305 -3.12%
2009-09-25 0 0.640 0.640 0.680 0.630 0.670 555,000 358,510 0.6460 0.236 0.236 0.250 0.232 0.247 1,506,801 0.2379 1.59%
2009-09-24 0 0.630 0.630 0.650 0.620 0.660 629,000 404,570 0.6432 0.232 0.232 0.239 0.228 0.243 1,707,708 0.2369 -8.70%
2009-09-23 0 0.690 0.670 0.690 0.650 0.730 2,797,000 1,960,600 0.7010 0.254 0.247 0.254 0.239 0.269 7,593,736 0.2582 0.00%
2009-09-22 0 0.690 0.680 0.690 0.640 0.690 1,364,000 898,580 0.6588 0.254 0.250 0.254 0.236 0.254 3,703,202 0.2426 6.15%
2009-09-21 0 0.650 0.630 0.650 0.610 0.660 923,000 585,870 0.6347 0.239 0.232 0.239 0.225 0.243 2,505,906 0.2338 0.00%
2009-09-18 0 0.650 0.630 0.650 0.600 0.650 1,046,000 636,780 0.6088 0.239 0.232 0.239 0.221 0.239 2,839,846 0.2242 3.17%
2009-09-17 0 0.630 0.620 0.630 0.570 0.690 8,611,000 5,510,700 0.6400 0.232 0.228 0.232 0.210 0.254 23,378,500 0.2357 12.50%
2009-09-16 0 0.560 0.560 0.570 0.550 0.600 554,000 322,620 0.5823 0.206 0.206 0.210 0.203 0.221 1,504,087 0.2145 -6.67%
2009-09-15 0 0.600 0.570 0.600 0.540 0.640 1,533,000 929,520 0.6063 0.221 0.210 0.221 0.199 0.236 4,162,030 0.2233 13.21%
2009-09-14 0 0.530 0.530 0.560 0.510 0.560 366,000 195,940 0.5354 0.195 0.195 0.206 0.188 0.206 993,674 0.1972 -3.64%
2009-09-11 0 0.550 0.540 0.570 0.500 0.550 1,012,000 538,780 0.5324 0.203 0.199 0.210 0.184 0.203 2,747,537 0.1961 -3.51%
2009-09-10 0 0.570 0.550 0.580 0.570 0.580 529,000 303,440 0.5736 0.210 0.203 0.214 0.210 0.214 1,436,213 0.2113 0.00%
2009-09-09 0 0.570 0.550 0.570 0.550 0.570 45,000 25,440 0.5653 0.210 0.203 0.210 0.203 0.210 122,173 0.2082 3.64%
2009-09-08 0 0.550 0.550 0.570 0.540 0.570 376,000 210,690 0.5603 0.203 0.203 0.210 0.199 0.210 1,020,824 0.2064 0.00%
2009-09-07 0 0.550 0.530 0.560 0.550 0.570 315,000 173,650 0.5513 0.203 0.195 0.206 0.203 0.210 855,212 0.2030 -1.79%
2009-09-04 0 0.560 0.560 0.570 0.550 0.570 194,000 107,850 0.5559 0.206 0.206 0.210 0.203 0.210 526,702 0.2048 1.82%
2009-09-03 0 0.550 0.550 0.570 0.540 0.550 217,000 117,280 0.5405 0.203 0.203 0.210 0.199 0.203 589,146 0.1991 -3.51%
2009-09-02 0 0.570 0.550 0.580 0.500 0.600 1,672,000 899,080 0.5377 0.210 0.203 0.214 0.184 0.221 4,539,409 0.1981 0.00%
2009-09-01 0 0.570 0.570 0.600 0.560 0.580 128,000 72,950 0.5699 0.210 0.210 0.221 0.206 0.214 347,515 0.2099 -1.72%
2009-08-31 0 0.580 0.570 0.580 0.570 0.600 240,000 138,600 0.5775 0.214 0.210 0.214 0.210 0.221 651,590 0.2127 -4.92%
2009-08-28 0 0.610 0.600 0.610 0.550 0.610 797,000 461,810 0.5794 0.225 0.221 0.225 0.203 0.225 2,163,821 0.2134 3.39%
2009-08-27 0 0.590 0.570 0.590 0.570 0.600 443,000 257,950 0.5823 0.217 0.210 0.217 0.210 0.221 1,202,726 0.2145 -3.28%
2009-08-26 0 0.610 0.610 0.620 0.580 0.630 991,000 598,340 0.6038 0.225 0.225 0.228 0.214 0.232 2,690,523 0.2224 0.00%
2009-08-25 0 0.610 0.590 0.620 0.560 0.620 1,508,000 900,160 0.5969 0.225 0.217 0.228 0.206 0.228 4,094,156 0.2199 -3.17%
2009-08-24 0 0.630 0.630 0.640 0.560 0.630 1,952,000 1,176,490 0.6027 0.232 0.232 0.236 0.206 0.232 5,299,597 0.2220 14.55%
2009-08-21 0 0.550 0.540 0.570 0.510 0.590 4,825,000 2,640,290 0.5472 0.203 0.199 0.210 0.188 0.217 13,099,670 0.2016 -1.79%
2009-08-20 0 0.560 0.570 0.580 0.495 0.740 20,411,000 12,720,330 0.6232 0.206 0.210 0.214 0.182 0.273 55,414,999 0.2295 28.74%
2009-08-19 0 0.435 0.435 0.470 0.435 0.440 220,000 95,850 0.4357 0.160 0.160 0.173 0.160 0.162 597,291 0.1605 -7.45%
2009-08-18 0 0.470 0.455 0.490 0.455 0.480 828,000 387,405 0.4679 0.173 0.168 0.180 0.168 0.177 2,247,985 0.1723 -2.08%
2009-08-17 0 0.480 0.455 0.480 0.450 0.500 615,000 292,980 0.4764 0.177 0.168 0.177 0.166 0.184 1,669,699 0.1755 -4.00%
2009-08-14 0 0.500 0.500 0.530 0.500 0.530 1,125,000 575,480 0.5115 0.184 0.184 0.195 0.184 0.195 3,054,327 0.1884 -5.66%
2009-08-13 0 0.530 0.530 0.550 0.520 0.580 967,000 525,200 0.5431 0.195 0.195 0.203 0.192 0.214 2,625,364 0.2000 0.00%
2009-08-12 0 0.530 0.530 0.540 0.530 0.530 421,000 223,130 0.5300 0.195 0.195 0.199 0.195 0.195 1,142,997 0.1952 -5.36%
2009-08-11 0 0.560 0.530 0.560 0.530 0.570 1,589,000 874,550 0.5504 0.206 0.195 0.206 0.195 0.210 4,314,068 0.2027 0.00%
2009-08-10 0 0.560 0.540 0.560 0.530 0.590 557,000 308,360 0.5536 0.206 0.199 0.206 0.195 0.217 1,512,231 0.2039 0.00%
2009-08-07 0 0.560 0.550 0.570 0.550 0.600 2,030,000 1,151,150 0.5671 0.206 0.203 0.210 0.203 0.221 5,511,364 0.2089 -3.45%
2009-08-06 0 0.580 0.570 0.590 0.560 0.600 2,714,000 1,552,670 0.5721 0.214 0.210 0.217 0.206 0.221 7,368,395 0.2107 -3.33%
2009-08-05 0 0.600 0.600 0.620 0.600 0.700 4,314,000 2,790,650 0.6469 0.221 0.221 0.228 0.221 0.258 11,712,327 0.2383 -4.76%
2009-08-04 0 0.630 0.630 0.650 0.590 0.760 8,610,000 5,762,970 0.6693 0.232 0.232 0.239 0.217 0.280 23,375,785 0.2465 -3.08%
2009-08-03 0 0.650 0.640 0.650 0.405 0.650 19,023,000 10,929,910 0.5746 0.239 0.236 0.239 0.149 0.239 51,646,638 0.2116 64.56%
2009-07-31 0 0.395 0.395 0.410 0.370 0.405 1,227,000 479,515 0.3908 0.145 0.145 0.151 0.136 0.149 3,331,253 0.1439 9.72%
2009-07-30 0 0.360 0.360 0.395 0.360 0.365 205,000 73,825 0.3601 0.133 0.133 0.145 0.133 0.134 556,566 0.1326 -5.26%
2009-07-29 0 0.380 0.375 0.395 0.365 0.405 128,000 49,080 0.3834 0.140 0.138 0.145 0.134 0.149 347,515 0.1412 -2.56%
2009-07-28 0 0.390 0.405 0.415 0.370 0.380 220,000 86,000 0.3909 0.144 0.149 0.153 0.136 0.140 597,291 0.1440 2.63%
2009-07-27 0 0.380 0.380 0.405 0.380 0.385 51,000 19,455 0.3815 0.140 0.140 0.149 0.140 0.142 138,463 0.1405 -2.56%
2009-07-24 0 0.390 0.390 0.400 0.365 0.390 368,000 139,980 0.3804 0.144 0.144 0.147 0.134 0.144 999,104 0.1401 6.85%
2009-07-23 0 0.365 0.365 0.420 0.365 0.365 98,000 35,770 0.3650 0.134 0.134 0.155 0.134 0.134 266,066 0.1344 -1.35%
2009-07-22 0 0.370 0.370 0.375 0.370 0.380 353,000 132,810 0.3762 0.136 0.136 0.138 0.136 0.140 958,380 0.1386 -2.63%
2009-07-21 0 0.380 0.355 0.385 0.340 0.395 1,433,000 522,435 0.3646 0.140 0.131 0.142 0.125 0.145 3,890,534 0.1343 0.00%
2009-07-20 0 0.380 0.365 0.400 - - 0 0 - 0.140 0.134 0.147 - - 0 - 0.00%
2009-07-17 0 0.380 0.380 0.410 0.350 0.400 201,000 76,760 0.3819 0.140 0.140 0.151 0.129 0.147 545,706 0.1407 2.70%
2009-07-16 0 0.370 0.385 0.390 0.345 0.415 105,000 40,230 0.3831 0.136 0.142 0.144 0.127 0.153 285,071 0.1411 1.37%
2009-07-15 0 0.365 0.365 0.400 0.360 0.360 1,000 360 0.3600 0.134 0.134 0.147 0.133 0.133 2,715 0.1326 -5.19%
2009-07-14 0 0.385 0.385 0.390 0.355 0.385 52,000 18,740 0.3604 0.142 0.142 0.144 0.131 0.142 141,178 0.1327 1.32%
2009-07-13 0 0.380 0.370 0.395 0.365 0.415 160,000 61,365 0.3835 0.140 0.136 0.145 0.134 0.153 434,393 0.1413 0.00%
2009-07-10 0 0.380 0.380 0.400 0.350 0.360 57,000 20,250 0.3553 0.140 0.140 0.147 0.129 0.133 154,753 0.1309 0.00%
2009-07-09 0 0.380 0.365 0.415 - - 0 0 - 0.140 0.134 0.153 - - 0 - 0.00%
2009-07-08 0 0.380 0.380 0.415 0.380 0.380 7,000 2,660 0.3800 0.140 0.140 0.153 0.140 0.140 19,005 0.1400 -8.43%
2009-07-07 0 0.415 0.380 0.415 0.420 0.420 219,000 91,980 0.4200 0.153 0.140 0.153 0.155 0.155 594,576 0.1547 7.79%
2009-07-06 0 0.385 0.400 0.410 0.375 0.420 17,000 6,690 0.3935 0.142 0.147 0.151 0.138 0.155 46,154 0.1449 2.67%
2009-07-03 0 0.375 0.375 0.400 0.375 0.375 30,000 11,250 0.3750 0.138 0.138 0.147 0.138 0.138 81,449 0.1381 -9.64%
2009-07-02 0 0.415 0.365 0.415 0.415 0.415 136,000 56,440 0.4150 0.153 0.134 0.153 0.153 0.153 369,234 0.1529 0.00%
2009-06-30 0 0.415 0.390 0.415 0.420 0.440 323,000 142,060 0.4398 0.153 0.144 0.153 0.155 0.162 876,931 0.1620 -5.68%
2009-06-29 0 0.440 0.370 0.440 0.440 0.440 148,000 65,120 0.4400 0.162 0.136 0.162 0.162 0.162 401,814 0.1621 12.82%
2009-06-26 0 0.390 0.385 0.390 0.375 0.400 456,000 174,630 0.3830 0.144 0.142 0.144 0.138 0.147 1,238,021 0.1411 -1.27%
2009-06-25 0 0.395 0.395 0.400 0.375 0.400 194,000 77,225 0.3981 0.145 0.145 0.147 0.138 0.147 526,702 0.1466 -2.47%
2009-06-24 0 0.405 0.405 0.415 0.375 0.405 25,000 9,405 0.3762 0.149 0.149 0.153 0.138 0.149 67,874 0.1386 8.00%
2009-06-23 0 0.375 0.360 0.405 0.375 0.375 359,000 134,625 0.3750 0.138 0.133 0.149 0.138 0.138 974,670 0.1381 -6.25%
2009-06-22 0 0.400 0.375 0.400 0.345 0.400 235,000 87,810 0.3737 0.147 0.138 0.147 0.127 0.147 638,015 0.1376 0.00%
2009-06-19 0 0.400 0.365 0.440 - - 0 0 - 0.147 0.134 0.162 - - 0 - 0.00%
2009-06-18 0 0.400 0.400 0.435 0.380 0.380 10,000 3,800 0.3800 0.147 0.147 0.160 0.140 0.140 27,150 0.1400 0.00%
2009-06-17 0 0.400 0.380 0.400 0.350 0.400 111,000 43,400 0.3910 0.147 0.140 0.147 0.129 0.147 301,360 0.1440 0.00%
2009-06-16 0 0.400 0.385 0.400 0.370 0.400 813,000 313,445 0.3855 0.147 0.142 0.147 0.136 0.147 2,207,261 0.1420 0.00%
2009-06-15 0 0.400 0.400 0.410 0.390 0.420 467,000 188,220 0.4030 0.147 0.147 0.151 0.144 0.155 1,267,885 0.1485 -6.98%
2009-06-12 0 0.430 0.430 0.440 0.415 0.430 38,000 15,980 0.4205 0.158 0.158 0.162 0.153 0.158 103,168 0.1549 -2.27%
2009-06-11 0 0.440 0.430 0.440 0.410 0.450 106,000 43,690 0.4122 0.162 0.158 0.162 0.151 0.166 287,786 0.1518 -1.12%
2009-06-10 0 0.445 0.440 0.445 0.435 0.450 200,000 88,555 0.4428 0.164 0.162 0.164 0.160 0.166 542,992 0.1631 0.00%
2009-06-09 0 0.445 0.425 0.445 0.425 0.450 220,000 96,025 0.4365 0.164 0.157 0.164 0.157 0.166 597,291 0.1608 -1.11%
2009-06-08 0 0.450 0.440 0.470 - - 0 0 - 0.166 0.162 0.173 - - 0 - 0.00%
2009-06-05 0 0.450 0.450 0.475 0.450 0.465 560,000 255,100 0.4555 0.166 0.166 0.175 0.166 0.171 1,520,376 0.1678 -2.17%
2009-06-04 0 0.460 0.460 0.475 0.450 0.500 520,000 239,575 0.4607 0.169 0.169 0.175 0.166 0.184 1,411,778 0.1697 -1.08%
2009-06-03 0 0.465 0.460 0.480 0.460 0.485 667,000 312,920 0.4691 0.171 0.169 0.177 0.169 0.179 1,810,877 0.1728 -3.12%
2009-06-02 0 0.480 0.480 0.490 0.480 0.540 582,000 294,050 0.5052 0.177 0.177 0.180 0.177 0.199 1,580,105 0.1861 -5.88%
2009-06-01 0 0.510 0.500 0.510 0.465 0.550 1,665,000 855,470 0.5138 0.188 0.184 0.188 0.171 0.203 4,520,404 0.1892 7.37%
2009-05-29 0 0.475 0.460 0.475 0.460 0.485 652,000 311,460 0.4777 0.175 0.169 0.175 0.169 0.179 1,770,152 0.1760 2.15%
2009-05-27 0 0.465 0.465 0.470 0.425 0.470 1,175,000 525,880 0.4476 0.171 0.171 0.173 0.157 0.173 3,190,075 0.1648 10.71%
2009-05-26 0 0.420 0.400 0.420 0.400 0.430 491,000 203,390 0.4142 0.155 0.147 0.155 0.147 0.158 1,333,044 0.1526 -2.33%
2009-05-25 0 0.430 0.400 0.430 0.400 0.430 84,000 34,590 0.4118 0.158 0.147 0.158 0.147 0.158 228,056 0.1517 7.50%
2009-05-22 0 0.400 0.400 0.410 0.395 0.435 963,000 392,285 0.4074 0.147 0.147 0.151 0.145 0.160 2,614,504 0.1500 -2.44%
2009-05-21 0 0.410 0.410 0.430 0.410 0.430 164,000 68,740 0.4191 0.151 0.151 0.158 0.151 0.158 445,253 0.1544 -4.65%
2009-05-20 0 0.430 0.425 0.435 0.405 0.480 1,997,000 858,680 0.4300 0.158 0.157 0.160 0.149 0.177 5,421,770 0.1584 10.26%
2009-05-19 0 0.390 0.385 0.390 0.370 0.390 855,000 328,290 0.3840 0.144 0.142 0.144 0.136 0.144 2,321,289 0.1414 1.30%
2009-05-18 0 0.385 0.370 0.395 0.350 0.385 686,000 249,205 0.3633 0.142 0.136 0.145 0.129 0.142 1,862,461 0.1338 4.05%
2009-05-15 0 0.370 0.370 0.390 0.370 0.410 949,000 364,045 0.3836 0.136 0.136 0.144 0.136 0.151 2,576,495 0.1413 -7.50%
2009-05-14 0 0.400 0.390 0.405 0.380 0.440 2,943,000 1,186,380 0.4031 0.147 0.144 0.149 0.140 0.162 7,990,120 0.1485 -2.44%
2009-05-13 0 0.410 0.400 0.410 0.315 0.435 5,602,000 2,161,970 0.3859 0.151 0.147 0.151 0.116 0.160 15,209,192 0.1421 32.26%
2009-05-12 0 0.310 0.310 0.325 0.260 0.310 2,472,000 712,140 0.2881 0.114 0.114 0.120 0.096 0.114 6,711,375 0.1061 16.98%
2009-05-11 0 0.265 0.265 0.275 0.250 0.265 1,592,000 411,690 0.2586 0.098 0.098 0.101 0.092 0.098 4,322,212 0.0952 6.00%
2009-05-08 0 0.250 0.249 0.255 0.245 0.250 1,019,000 253,550 0.2488 0.092 0.092 0.094 0.090 0.092 2,766,542 0.0916 0.00%
2009-05-07 0 0.250 0.246 0.255 0.240 0.250 945,000 230,315 0.2437 0.092 0.091 0.094 0.088 0.092 2,565,635 0.0898 2.04%
2009-05-06 0 0.245 0.243 0.245 0.240 0.245 239,000 57,555 0.2408 0.090 0.090 0.090 0.088 0.090 648,875 0.0887 0.00%
2009-05-05 0 0.245 0.240 0.245 0.240 0.250 376,000 92,515 0.2461 0.090 0.088 0.090 0.088 0.092 1,020,824 0.0906 2.08%
2009-05-04 0 0.240 0.220 0.240 0.240 0.240 200,000 48,000 0.2400 0.088 0.081 0.088 0.088 0.088 542,992 0.0884 0.00%
2009-04-30 0 0.240 0.230 0.240 0.230 0.245 137,000 31,925 0.2330 0.088 0.085 0.088 0.085 0.090 371,949 0.0858 -2.04%
2009-04-29 0 0.245 0.230 0.245 0.245 0.245 1,000 245 0.2450 0.090 0.085 0.090 0.090 0.090 2,715 0.0902 4.26%
2009-04-28 0 0.235 0.221 0.240 0.221 0.235 332,000 75,972 0.2288 0.087 0.081 0.088 0.081 0.087 901,366 0.0843 -2.08%
2009-04-27 0 0.240 0.240 0.248 0.220 0.250 1,290,000 307,230 0.2382 0.088 0.088 0.091 0.081 0.092 3,502,295 0.0877 -5.88%
2009-04-24 0 0.255 0.243 0.255 0.255 0.260 31,000 7,910 0.2552 0.094 0.090 0.094 0.094 0.096 84,164 0.0940 6.25%
2009-04-23 0 0.240 0.240 0.265 0.240 0.245 594,000 142,835 0.2405 0.088 0.088 0.098 0.088 0.090 1,612,685 0.0886 -3.61%
2009-04-22 0 0.249 0.240 0.250 0.240 0.275 2,992,000 733,816 0.2453 0.092 0.088 0.092 0.088 0.101 8,123,153 0.0903 -9.45%
2009-04-21 0 0.275 0.260 0.275 0.235 0.275 327,000 77,473 0.2369 0.101 0.096 0.101 0.087 0.101 887,791 0.0873 10.89%
2009-04-20 0 0.248 0.248 0.250 0.245 0.265 396,000 100,192 0.2530 0.091 0.091 0.092 0.090 0.098 1,075,123 0.0932 2.90%
2009-04-17 0 0.241 0.240 0.241 0.240 0.260 452,000 109,780 0.2429 0.089 0.088 0.089 0.088 0.096 1,227,161 0.0895 2.55%
2009-04-16 0 0.235 0.231 0.280 0.235 0.280 471,000 112,519 0.2389 0.087 0.085 0.103 0.087 0.103 1,278,745 0.0880 -2.49%
2009-04-15 0 0.241 0.240 0.280 0.240 0.285 201,000 48,435 0.2410 0.089 0.088 0.103 0.088 0.105 545,706 0.0888 -3.21%
2009-04-14 0 0.249 0.238 0.249 0.238 0.249 650,000 155,915 0.2399 0.092 0.088 0.092 0.088 0.092 1,764,722 0.0884 2.89%
2009-04-09 0 0.242 0.222 0.242 0.220 0.242 180,000 41,312 0.2295 0.089 0.082 0.089 0.081 0.089 488,692 0.0845 1.68%
2009-04-08 0 0.238 0.203 0.238 0.220 0.239 291,000 66,708 0.2292 0.088 0.075 0.088 0.081 0.088 790,053 0.0844 -2.86%
2009-04-07 0 0.245 0.237 0.245 0.236 0.249 303,000 72,097 0.2379 0.090 0.087 0.090 0.087 0.092 822,632 0.0876 -1.61%
2009-04-06 0 0.249 0.249 0.250 0.230 0.250 428,000 102,500 0.2395 0.092 0.092 0.092 0.085 0.092 1,162,002 0.0882 8.73%
2009-04-03 0 0.229 0.229 0.250 0.200 0.230 559,000 127,506 0.2281 0.084 0.084 0.092 0.074 0.085 1,517,661 0.0840 0.00%
2009-04-02 0 0.229 0.215 0.230 - - 0 0 - 0.084 0.079 0.085 - - 0 - 0.00%
2009-04-01 0 0.229 0.200 0.229 - - 0 0 - 0.084 0.074 0.084 - - 0 - -0.43%
2009-03-31 0 0.230 0.201 0.230 - - 0 0 - 0.085 0.074 0.085 - - 0 - 0.00%
2009-03-30 0 0.230 0.210 0.230 0.205 0.230 51,000 10,595 0.2077 0.085 0.077 0.085 0.076 0.085 138,463 0.0765 0.00%
2009-03-27 0 0.230 0.194 0.230 0.193 0.230 15,000 3,080 0.2053 0.085 0.071 0.085 0.071 0.085 40,724 0.0756 0.00%
2009-03-26 0 0.230 0.182 0.230 - - 0 0 - 0.085 0.067 0.085 - - 0 - 0.00%
2009-03-25 0 0.230 0.203 0.230 0.160 0.230 21,000 3,430 0.1633 0.085 0.075 0.085 0.059 0.085 57,014 0.0602 -2.13%
2009-03-24 0 0.235 0.121 0.245 - - 0 0 - 0.087 0.045 0.090 - - 0 - 0.00%
2009-03-23 0 0.235 0.151 0.235 0.235 0.235 2,000 470 0.2350 0.087 0.056 0.087 0.087 0.087 5,430 0.0866 0.00%
2009-03-20 0 0.235 0.113 0.240 - - 0 0 - 0.087 0.042 0.088 - - 0 - 0.00%
2009-03-19 0 0.235 0.113 0.235 - - 0 0 - 0.087 0.042 0.087 - - 0 - 0.00%
2009-03-18 0 0.235 0.104 0.235 0.235 0.235 99,000 23,265 0.2350 0.087 0.038 0.087 0.087 0.087 268,781 0.0866 0.00%
2009-03-17 0 0.235 0.100 0.235 - - 0 0 - 0.087 0.037 0.087 - - 0 - 0.00%
2009-03-16 0 0.235 0.180 0.235 - - 0 0 - 0.087 0.066 0.087 - - 0 - -2.08%
2009-03-13 0 0.240 0.126 0.240 - - 0 0 - 0.088 0.046 0.088 - - 0 - 0.00%
2009-03-12 0 0.240 0.160 0.240 0.240 0.240 29,000 5,700 0.1966 0.088 0.059 0.088 0.088 0.088 78,734 0.0724 20.00%
2009-03-11 0 0.200 0.161 0.240 - - 0 0 - 0.074 0.059 0.088 - - 0 - 0.00%
2009-03-10 0 0.200 0.160 0.249 - - 0 0 - 0.074 0.059 0.092 - - 0 - 0.00%
2009-03-09 0 0.200 0.183 0.225 0.200 0.200 50,000 10,000 0.2000 0.074 0.067 0.083 0.074 0.074 135,748 0.0737 -11.11%
2009-03-06 0 0.225 0.151 0.225 - - 0 0 - 0.083 0.056 0.083 - - 0 - -2.17%
2009-03-05 0 0.230 0.150 0.242 0.230 0.230 100,000 23,000 0.2300 0.085 0.055 0.089 0.085 0.085 271,496 0.0847 -2.54%
2009-03-04 0 0.236 0.151 0.238 - - 0 0 - 0.087 0.056 0.088 - - 0 - 0.00%
2009-03-03 0 0.236 0.200 0.236 - - 0 0 - 0.087 0.074 0.087 - - 0 - -0.84%
2009-03-02 0 0.238 0.171 0.240 0.238 0.238 334,000 79,492 0.2380 0.088 0.063 0.088 0.088 0.088 906,796 0.0877 -0.83%
2009-02-27 0 0.240 - 0.240 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2009-02-26 0 0.240 - 0.248 - - 0 0 - 0.088 - 0.091 - - 0 - 0.00%
2009-02-25 0 0.240 - 0.250 - - 0 0 - 0.088 - 0.092 - - 0 - 0.00%
2009-02-24 0 0.240 0.200 0.240 0.250 0.250 1,000 250 0.2500 0.088 0.074 0.088 0.092 0.092 2,715 0.0921 11.63%
2009-02-23 0 0.215 0.201 0.248 0.215 0.215 100,000 21,500 0.2150 0.079 0.074 0.091 0.079 0.079 271,496 0.0792 -9.66%
2009-02-20 0 0.238 - 0.245 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2009-02-19 0 0.238 0.238 0.240 0.220 0.220 100,000 22,000 0.2200 0.088 0.088 0.088 0.081 0.081 271,496 0.0810 5.78%
2009-02-18 0 0.225 0.225 0.240 0.225 0.230 160,000 36,470 0.2279 0.083 0.083 0.088 0.083 0.085 434,393 0.0840 -2.17%
2009-02-17 0 0.230 0.215 0.240 - - 0 0 - 0.085 0.079 0.088 - - 0 - 0.00%
2009-02-16 0 0.230 0.225 0.230 0.230 0.230 100,000 23,000 0.2300 0.085 0.083 0.085 0.085 0.085 271,496 0.0847 -2.13%
2009-02-13 0 0.235 0.215 0.235 0.215 0.235 90,000 20,350 0.2261 0.087 0.079 0.087 0.079 0.087 244,346 0.0833 0.00%
2009-02-12 0 0.235 - 0.235 - - 0 0 - 0.087 - 0.087 - - 0 - -4.47%
2009-02-11 0 0.246 0.216 0.246 0.249 0.249 50,000 12,450 0.2490 0.091 0.080 0.091 0.092 0.092 135,748 0.0917 4.68%
2009-02-10 0 0.235 0.235 0.240 0.230 0.235 30,000 6,950 0.2317 0.087 0.087 0.088 0.085 0.087 81,449 0.0853 -6.00%
2009-02-09 0 0.250 0.220 0.250 0.250 0.250 20,000 5,000 0.2500 0.092 0.081 0.092 0.092 0.092 54,299 0.0921 0.00%
2009-02-06 0 0.250 0.221 0.250 0.250 0.250 266,000 66,500 0.2500 0.092 0.081 0.092 0.092 0.092 722,179 0.0921 0.40%
2009-02-05 0 0.249 - 0.249 - - 0 0 - 0.092 - 0.092 - - 0 - -0.40%
2009-02-04 0 0.250 0.205 0.250 0.230 0.250 266,000 63,838 0.2400 0.092 0.076 0.092 0.085 0.092 722,179 0.0884 16.28%
2009-02-03 0 0.215 0.215 0.235 0.215 0.215 10,000 2,150 0.2150 0.079 0.079 0.087 0.079 0.079 27,150 0.0792 -8.51%
2009-02-02 0 0.235 - 0.235 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2009-01-30 0 0.235 0.221 0.235 0.240 0.240 17,000 4,080 0.2400 0.087 0.081 0.087 0.088 0.088 46,154 0.0884 -2.08%
2009-01-29 0 0.240 0.220 0.240 0.240 0.240 50,000 12,000 0.2400 0.088 0.081 0.088 0.088 0.088 135,748 0.0884 9.09%
2009-01-23 0 0.220 0.216 0.220 0.220 0.220 1,000 220 0.2200 0.081 0.080 0.081 0.081 0.081 2,715 0.0810 4.76%
2009-01-22 0 0.210 0.210 0.234 0.206 0.210 366,000 75,772 0.2070 0.077 0.077 0.086 0.076 0.077 993,674 0.0763 2.44%
2009-01-21 0 0.205 0.203 0.205 0.202 0.205 324,000 65,632 0.2026 0.076 0.075 0.076 0.074 0.076 879,646 0.0746 0.49%
2009-01-20 0 0.204 0.200 - 0.200 0.204 250,000 50,530 0.2021 0.075 0.074 - 0.074 0.075 678,739 0.0744 -0.49%
2009-01-19 0 0.205 0.205 0.210 0.205 0.205 80,000 16,400 0.2050 0.076 0.076 0.077 0.076 0.076 217,197 0.0755 4.06%
2009-01-16 0 0.197 0.196 0.197 0.195 0.200 718,000 141,986 0.1978 0.073 0.072 0.073 0.072 0.074 1,949,340 0.0728 -5.74%
2009-01-15 0 0.209 0.209 0.222 0.209 0.209 80,000 16,720 0.2090 0.077 0.077 0.082 0.077 0.077 217,197 0.0770 -8.33%
2009-01-14 0 0.228 0.200 0.229 0.228 0.229 100,000 22,850 0.2285 0.084 0.074 0.084 0.084 0.084 271,496 0.0842 6.54%
2009-01-13 0 0.214 0.202 0.227 - - 0 0 - 0.079 0.074 0.084 - - 0 - 0.00%
2009-01-12 0 0.214 0.200 0.225 0.214 0.214 80,000 17,120 0.2140 0.079 0.074 0.083 0.079 0.079 217,197 0.0788 -4.04%
2009-01-09 0 0.223 0.216 0.223 0.216 0.223 30,000 6,620 0.2207 0.082 0.080 0.082 0.080 0.082 81,449 0.0813 1.36%
2009-01-08 0 0.220 0.215 0.220 0.220 0.222 520,000 115,200 0.2215 0.081 0.079 0.081 0.081 0.082 1,411,778 0.0816 0.00%
2009-01-07 0 0.220 0.220 0.260 0.210 0.220 1,213,000 266,560 0.2198 0.081 0.081 0.096 0.077 0.081 3,293,244 0.0809 -6.38%
2009-01-06 0 0.235 0.223 0.236 - - 0 0 - 0.087 0.082 0.087 - - 0 - 0.00%
2009-01-05 0 0.235 0.222 0.235 0.220 0.240 1,104,000 250,452 0.2269 0.087 0.082 0.087 0.081 0.088 2,997,313 0.0836 5.86%
2009-01-02 0 0.222 0.222 0.231 0.210 0.240 268,000 59,996 0.2239 0.082 0.082 0.085 0.077 0.088 727,609 0.0825 -7.50%
2008-12-31 0 0.240 0.215 0.240 0.240 0.242 50,000 12,040 0.2408 0.088 0.079 0.088 0.088 0.089 135,748 0.0887 2.13%
2008-12-30 0 0.235 0.228 0.240 0.207 0.235 1,178,000 257,994 0.2190 0.087 0.084 0.088 0.076 0.087 3,198,220 0.0807 0.00%
2008-12-29 0 0.235 0.233 0.246 0.230 0.260 1,543,000 375,620 0.2434 0.087 0.086 0.091 0.085 0.096 4,189,180 0.0897 -7.84%
2008-12-24 0 0.255 0.240 0.265 0.231 0.255 563,000 135,857 0.2413 0.094 0.088 0.098 0.085 0.094 1,528,521 0.0889 15.91%
2008-12-23 0 0.220 0.220 0.230 0.200 0.232 3,304,000 727,962 0.2203 0.081 0.081 0.085 0.074 0.085 8,970,220 0.0812 10.00%
2008-12-22 0 0.200 0.200 0.210 0.176 0.230 1,000,000 203,720 0.2037 0.074 0.074 0.077 0.065 0.085 2,714,958 0.0750 12.99%
2008-12-19 0 0.177 0.175 0.185 0.170 0.180 3,668,000 641,350 0.1749 0.065 0.064 0.068 0.063 0.066 9,958,464 0.0644 4.12%
2008-12-18 0 0.170 0.165 0.175 0.160 0.180 470,000 79,800 0.1698 0.063 0.061 0.064 0.059 0.066 1,276,030 0.0625 -5.56%
2008-12-17 0 0.180 0.166 0.180 0.165 0.190 433,000 74,982 0.1732 0.066 0.061 0.066 0.061 0.070 1,175,577 0.0638 5.88%
2008-12-16 0 0.170 0.150 - - - 0 0 - 0.063 0.055 - - - 0 - 0.00%
2008-12-15 0 0.170 0.160 0.170 0.160 0.170 275,000 44,632 0.1623 0.063 0.059 0.063 0.059 0.063 746,613 0.0598 -1.16%
2008-12-12 0 0.172 0.150 0.173 0.175 0.175 1,000 175 0.1750 0.063 0.055 0.064 0.064 0.064 2,715 0.0645 2.38%
2008-12-11 0 0.168 0.150 0.168 0.165 0.168 3,000 501 0.1670 0.062 0.055 0.062 0.061 0.062 8,145 0.0615 5.00%
2008-12-10 0 0.160 0.150 0.160 0.155 0.160 2,210,000 350,845 0.1588 0.059 0.055 0.059 0.057 0.059 6,000,056 0.0585 6.67%
2008-12-09 0 0.150 0.135 0.162 - - 0 0 - 0.055 0.050 0.060 - - 0 - 0.00%
2008-12-08 0 0.150 0.141 0.150 0.140 0.150 2,100,000 294,350 0.1402 0.055 0.052 0.055 0.052 0.055 5,701,411 0.0516 7.14%
2008-12-05 0 0.140 0.140 0.150 0.140 0.145 200,000 28,410 0.1421 0.052 0.052 0.055 0.052 0.053 542,992 0.0523 -6.67%
2008-12-04 0 0.150 0.149 0.155 0.150 0.150 50,000 7,500 0.1500 0.055 0.055 0.057 0.055 0.055 135,748 0.0552 0.00%
2008-12-03 0 0.150 0.150 0.159 0.140 0.160 101,000 15,848 0.1569 0.055 0.055 0.059 0.052 0.059 274,211 0.0578 -6.25%
2008-12-02 0 0.160 0.145 0.160 0.160 0.160 281,000 44,960 0.1600 0.059 0.053 0.059 0.059 0.059 762,903 0.0589 0.63%
2008-12-01 0 0.159 0.159 0.160 0.159 0.159 200,000 31,800 0.1590 0.059 0.059 0.059 0.059 0.059 542,992 0.0586 3.25%
2008-11-28 0 0.154 0.144 0.154 0.153 0.154 2,103,000 321,781 0.1530 0.057 0.053 0.057 0.056 0.057 5,709,556 0.0564 7.69%
2008-11-27 0 0.143 0.143 0.157 0.143 0.159 313,000 46,839 0.1496 0.053 0.053 0.058 0.053 0.059 849,782 0.0551 -4.67%
2008-11-26 0 0.150 0.141 0.150 0.150 0.160 921,000 145,079 0.1575 0.055 0.052 0.055 0.055 0.059 2,500,476 0.0580 -3.85%
2008-11-25 0 0.156 0.140 0.156 0.158 0.158 12,000 1,896 0.1580 0.057 0.052 0.057 0.058 0.058 32,579 0.0582 0.00%
2008-11-24 0 0.156 0.156 0.158 - - 0 0 - 0.057 0.057 0.058 - - 0 - 11.43%
2008-11-21 0 0.140 0.140 0.153 0.140 0.160 674,000 95,384 0.1415 0.052 0.052 0.056 0.052 0.059 1,829,881 0.0521 -2.78%
2008-11-20 0 0.144 0.144 0.156 0.144 0.156 22,000 3,288 0.1495 0.053 0.053 0.057 0.053 0.057 59,729 0.0550 -8.86%
2008-11-19 0 0.158 0.143 0.158 0.156 0.160 360,000 57,200 0.1589 0.058 0.053 0.058 0.057 0.059 977,385 0.0585 3.95%
2008-11-18 0 0.152 0.152 0.157 0.152 0.160 604,000 95,947 0.1589 0.056 0.056 0.058 0.056 0.059 1,639,834 0.0585 0.00%
2008-11-17 0 0.152 0.144 0.168 - - 0 0 - 0.056 0.053 0.062 - - 0 - 0.00%
2008-11-14 0 0.152 0.145 0.160 0.152 0.160 619,000 98,224 0.1587 0.056 0.053 0.059 0.056 0.059 1,680,559 0.0584 1.33%
2008-11-13 0 0.150 0.148 0.152 0.150 0.150 500,000 75,000 0.1500 0.055 0.055 0.056 0.055 0.055 1,357,479 0.0552 -0.66%
2008-11-12 0 0.151 0.150 0.154 0.145 0.151 20,000 2,960 0.1480 0.056 0.055 0.057 0.053 0.056 54,299 0.0545 0.00%
2008-11-11 0 0.151 0.148 0.154 0.146 0.155 964,000 144,524 0.1499 0.056 0.055 0.057 0.054 0.057 2,617,219 0.0552 0.00%
2008-11-10 0 0.151 0.145 0.151 0.150 0.160 668,000 102,562 0.1535 0.056 0.053 0.056 0.055 0.059 1,813,592 0.0566 5.59%
2008-11-07 0 0.143 0.138 0.144 0.143 0.144 120,000 17,260 0.1438 0.053 0.051 0.053 0.053 0.053 325,795 0.0530 2.88%
2008-11-06 0 0.139 0.139 0.144 0.138 0.143 150,000 20,742 0.1383 0.051 0.051 0.053 0.051 0.053 407,244 0.0509 -4.14%
2008-11-05 0 0.145 0.143 0.145 0.140 0.148 2,254,000 325,010 0.1442 0.053 0.053 0.053 0.052 0.055 6,119,514 0.0531 1.40%
2008-11-04 0 0.143 0.143 0.145 0.143 0.148 6,442,000 934,852 0.1451 0.053 0.053 0.053 0.053 0.055 17,489,757 0.0535 1.42%
2008-11-03 0 0.141 0.136 0.141 0.124 0.143 1,710,000 241,740 0.1414 0.052 0.050 0.052 0.046 0.053 4,642,577 0.0521 0.71%
2008-10-31 0 0.140 0.128 0.141 0.140 0.140 600,000 84,000 0.1400 0.052 0.047 0.052 0.052 0.052 1,628,975 0.0516 0.00%
2008-10-30 0 0.140 0.139 0.140 0.125 0.141 997,000 138,944 0.1394 0.052 0.051 0.052 0.046 0.052 2,706,813 0.0513 -0.71%
2008-10-29 0 0.141 0.140 0.141 0.139 0.153 3,525,000 497,378 0.1411 0.052 0.052 0.052 0.051 0.056 9,570,225 0.0520 -10.19%
2008-10-28 0 0.157 0.151 0.157 0.151 0.180 914,000 145,738 0.1595 0.058 0.056 0.058 0.056 0.066 2,481,471 0.0587 -21.50%
2008-10-27 0 0.200 0.100 0.200 0.200 0.230 320,000 67,500 0.2109 0.074 0.037 0.074 0.074 0.085 868,786 0.0777 -13.04%
2008-10-24 0 0.230 0.180 0.230 - - 0 0 - 0.085 0.066 0.085 - - 0 - -8.00%
2008-10-23 0 0.250 0.247 0.250 0.248 0.250 276,000 68,674 0.2488 0.092 0.091 0.092 0.091 0.092 749,328 0.0916 1.63%
2008-10-22 0 0.246 0.240 0.250 0.240 0.250 982,000 243,658 0.2481 0.091 0.088 0.092 0.088 0.092 2,666,088 0.0914 -1.60%
2008-10-21 0 0.250 0.249 0.250 0.249 0.250 2,434,000 608,480 0.2500 0.092 0.092 0.092 0.092 0.092 6,608,207 0.0921 0.00%
2008-10-20 0 0.250 0.249 0.250 0.249 0.250 1,425,000 356,030 0.2498 0.092 0.092 0.092 0.092 0.092 3,868,815 0.0920 -1.96%
2008-10-17 0 0.255 0.250 0.260 0.248 0.260 662,000 167,716 0.2533 0.094 0.092 0.096 0.091 0.096 1,797,302 0.0933 -1.92%
2008-10-16 0 0.260 0.260 0.275 0.260 0.275 330,000 88,150 0.2671 0.096 0.096 0.101 0.096 0.101 895,936 0.0984 -5.45%
2008-10-15 0 0.275 0.260 0.280 0.275 0.300 638,000 188,075 0.2948 0.101 0.096 0.103 0.101 0.110 1,732,143 0.1086 -3.51%
2008-10-14 0 0.285 0.285 0.290 0.270 0.290 516,000 143,490 0.2781 0.105 0.105 0.107 0.099 0.107 1,400,918 0.1024 7.55%
2008-10-13 0 0.265 0.260 0.280 0.265 0.285 982,000 271,760 0.2767 0.098 0.096 0.103 0.098 0.105 2,666,088 0.1019 -8.62%
2008-10-10 0 0.290 0.285 0.300 0.280 0.300 674,000 196,460 0.2915 0.107 0.105 0.110 0.103 0.110 1,829,881 0.1074 -3.33%
2008-10-09 0 0.300 0.290 0.305 0.290 0.310 570,000 170,440 0.2990 0.110 0.107 0.112 0.107 0.114 1,547,526 0.1101 9.09%
2008-10-08 0 0.275 0.275 0.295 0.275 0.300 681,000 189,275 0.2779 0.101 0.101 0.109 0.101 0.110 1,848,886 0.1024 -1.79%
2008-10-06 0 0.280 0.275 0.290 0.280 0.290 403,000 116,670 0.2895 0.103 0.101 0.107 0.103 0.107 1,094,128 0.1066 -9.68%
2008-10-03 0 0.310 0.300 0.320 0.310 0.320 457,000 145,340 0.3180 0.114 0.110 0.118 0.114 0.118 1,240,736 0.1171 -3.12%
2008-10-02 0 0.320 0.315 0.320 0.315 0.340 1,604,000 527,110 0.3286 0.118 0.116 0.118 0.116 0.125 4,354,792 0.1210 -1.54%
2008-09-30 0 0.325 0.325 0.340 0.280 0.320 13,669,000 4,220,215 0.3087 0.120 0.120 0.125 0.103 0.118 37,110,755 0.1137 -1.52%
2008-09-29 0 0.330 0.315 0.345 0.310 0.400 1,491,000 524,225 0.3516 0.122 0.116 0.127 0.114 0.147 4,048,002 0.1295 -10.81%
2008-09-26 0 0.370 0.355 0.370 0.350 0.420 5,229,000 1,994,185 0.3814 0.136 0.131 0.136 0.129 0.155 14,196,513 0.1405 -26.00%
2008-09-25 0 0.500 0.425 0.500 0.500 0.500 22,000 11,000 0.5000 0.184 0.157 0.184 0.184 0.184 59,729 0.1842 0.00%
2008-09-24 0 0.500 0.440 0.510 0.500 0.500 340,000 170,000 0.5000 0.184 0.162 0.188 0.184 0.184 923,086 0.1842 0.00%
2008-09-23 0 0.500 0.480 0.500 0.500 0.500 261,000 130,500 0.5000 0.184 0.177 0.184 0.184 0.184 708,604 0.1842 0.00%
2008-09-22 0 0.500 0.490 0.500 0.500 0.600 863,000 440,400 0.5103 0.184 0.180 0.184 0.184 0.221 2,343,008 0.1880 -9.09%
2008-09-19 0 0.550 0.520 0.550 0.510 0.600 205,000 115,510 0.5635 0.203 0.192 0.203 0.188 0.221 556,566 0.2075 1.85%
2008-09-18 0 0.540 0.500 0.570 0.500 0.640 607,000 324,900 0.5353 0.199 0.184 0.210 0.184 0.236 1,647,979 0.1972 -22.86%
2008-09-17 0 0.700 0.500 0.700 - - 0 0 - 0.258 0.184 0.258 - - 0 - 0.00%
2008-09-16 0 0.700 0.540 0.750 0.700 0.790 82,000 62,410 0.7611 0.258 0.199 0.276 0.258 0.291 222,627 0.2803 -11.39%
2008-09-12 0 0.790 0.740 0.790 0.730 0.820 310,000 246,400 0.7948 0.291 0.273 0.291 0.269 0.302 841,637 0.2928 -12.22%
2008-09-11 0 0.900 0.710 0.910 0.800 0.960 126,000 106,870 0.8482 0.331 0.262 0.335 0.295 0.354 342,085 0.3124 -6.25%
2008-09-10 0 0.960 0.890 0.960 0.880 1.010 97,000 91,600 0.9443 0.354 0.328 0.354 0.324 0.372 263,351 0.3478 -9.43%
2008-09-09 0 1.060 1.050 1.100 1.060 1.140 52,000 58,400 1.1231 0.390 0.387 0.405 0.390 0.420 141,178 0.4137 -5.36%
2008-09-08 0 1.120 1.050 1.120 1.050 1.130 63,000 69,610 1.1049 0.413 0.387 0.413 0.387 0.416 171,042 0.4070 6.67%
2008-09-05 0 1.050 1.050 1.070 1.040 1.070 25,000 26,300 1.0520 0.387 0.387 0.394 0.383 0.394 67,874 0.3875 -4.55%
2008-09-04 0 1.100 1.030 1.100 1.120 1.140 30,000 33,900 1.1300 0.405 0.379 0.405 0.413 0.420 81,449 0.4162 0.00%
2008-09-03 0 1.100 1.090 1.100 1.070 1.100 65,000 70,370 1.0826 0.405 0.401 0.405 0.394 0.405 176,472 0.3988 -1.79%
2008-09-02 0 1.120 1.060 1.140 1.100 1.140 106,000 116,800 1.1019 0.413 0.390 0.420 0.405 0.420 287,786 0.4059 -1.75%
2008-09-01 0 1.140 1.150 1.170 1.120 1.210 389,000 448,430 1.1528 0.420 0.424 0.431 0.413 0.446 1,056,119 0.4246 -4.20%
2008-08-29 0 1.190 1.190 1.210 1.160 1.230 285,000 337,140 1.1829 0.438 0.438 0.446 0.427 0.453 773,763 0.4357 2.59%
2008-08-28 0 1.160 1.130 1.160 1.120 1.260 391,000 454,400 1.1621 0.427 0.416 0.427 0.413 0.464 1,061,548 0.4281 -10.08%
2008-08-27 0 1.290 1.270 1.300 1.200 1.300 596,000 748,260 1.2555 0.475 0.468 0.479 0.442 0.479 1,618,115 0.4624 0.78%
2008-08-26 0 1.280 1.280 1.300 1.280 1.690 1,400,000 1,840,830 1.3149 0.471 0.471 0.479 0.471 0.622 3,800,941 0.4843 -25.58%
2008-08-25 0 1.720 1.700 1.720 1.680 2.190 3,597,000 6,770,190 1.8822 0.634 0.626 0.634 0.619 0.807 9,765,702 0.6933 -21.82%
2008-08-21 0 2.200 - 2.200 2.200 2.300 15,000 33,840 2.2560 0.810 - 0.810 0.810 0.847 40,724 0.8310 -5.17%
2008-08-20 0 2.320 2.290 2.330 2.290 2.320 84,000 194,010 2.3096 0.855 0.843 0.858 0.843 0.855 228,056 0.8507 -0.43%
2008-08-19 0 2.330 2.320 2.330 2.330 2.330 20,000 46,600 2.3300 0.858 0.855 0.858 0.858 0.858 54,299 0.8582 -0.43%
2008-08-18 0 2.340 2.320 2.340 2.310 2.360 67,000 157,710 2.3539 0.862 0.855 0.862 0.851 0.869 181,902 0.8670 -1.27%
2008-08-15 0 2.370 2.350 2.370 2.370 2.470 405,000 999,870 2.4688 0.873 0.866 0.873 0.873 0.910 1,099,558 0.9093 -0.84%
2008-08-14 0 2.390 2.370 2.390 2.450 2.450 1,000,000 2,450,000 2.4500 0.880 0.873 0.880 0.902 0.902 2,714,958 0.9024 0.00%
2008-08-13 0 2.390 2.370 2.390 2.410 2.410 400,000 964,000 2.4100 0.880 0.873 0.880 0.888 0.888 1,085,983 0.8877 0.00%
2008-08-12 0 2.390 2.380 2.400 2.390 2.480 504,000 1,249,580 2.4793 0.880 0.877 0.884 0.880 0.913 1,368,339 0.9132 0.00%
2008-08-11 0 2.390 2.380 2.400 2.390 2.420 659,000 1,590,410 2.4134 0.880 0.877 0.884 0.880 0.891 1,789,157 0.8889 -0.83%
2008-08-08 0 2.410 2.390 2.420 2.350 2.450 512,000 1,253,610 2.4485 0.888 0.880 0.891 0.866 0.902 1,390,058 0.9018 0.42%
2008-08-07 0 2.400 2.380 2.400 2.400 2.450 902,000 2,208,750 2.4487 0.884 0.877 0.884 0.884 0.902 2,448,892 0.9019 -0.83%
2008-08-05 0 2.420 2.360 2.430 2.410 2.450 307,000 751,890 2.4492 0.891 0.869 0.895 0.888 0.902 833,492 0.9021 -0.82%
2008-08-04 0 2.440 2.360 2.440 2.400 2.440 144,000 346,350 2.4052 0.899 0.869 0.899 0.884 0.899 390,954 0.8859 1.67%
2008-08-01 0 2.400 2.390 2.400 2.410 2.420 42,000 101,620 2.4195 0.884 0.880 0.884 0.888 0.891 114,028 0.8912 -0.83%
2008-07-31 0 2.420 2.420 2.450 2.400 2.490 221,000 541,570 2.4505 0.891 0.891 0.902 0.884 0.917 600,006 0.9026 -0.41%
2008-07-30 0 2.430 2.400 2.430 2.390 2.520 99,000 245,870 2.4835 0.895 0.884 0.895 0.880 0.928 268,781 0.9148 0.00%
2008-07-29 0 2.430 2.400 2.430 2.400 2.440 23,000 56,050 2.4370 0.895 0.884 0.895 0.884 0.899 62,444 0.8976 0.00%
2008-07-28 0 2.430 2.400 2.440 2.410 2.430 71,000 171,940 2.4217 0.895 0.884 0.899 0.888 0.895 192,762 0.8920 -0.41%
2008-07-25 0 2.440 2.420 2.440 2.430 2.470 33,000 80,960 2.4533 0.899 0.891 0.899 0.895 0.910 89,594 0.9036 -1.21%
2008-07-24 0 2.470 2.420 2.480 2.470 2.480 14,000 34,620 2.4729 0.910 0.891 0.913 0.910 0.913 38,009 0.9108 1.65%
2008-07-23 0 2.430 2.420 2.430 2.430 2.450 78,000 190,340 2.4403 0.895 0.891 0.895 0.895 0.902 211,767 0.8988 -1.62%
2008-07-22 0 2.470 2.430 2.440 2.440 2.450 4,000 9,780 2.4450 0.910 0.895 0.899 0.899 0.902 10,860 0.9006 0.00%
2008-07-21 0 2.470 2.460 2.470 2.460 2.500 70,000 174,040 2.4863 0.910 0.906 0.910 0.906 0.921 190,047 0.9158 0.00%
2008-07-18 0 2.470 2.430 2.470 2.470 2.490 25,000 62,070 2.4828 0.910 0.895 0.910 0.910 0.917 67,874 0.9145 1.23%
2008-07-17 0 2.440 2.410 2.450 2.410 2.460 37,000 90,330 2.4414 0.899 0.888 0.902 0.888 0.906 100,453 0.8992 0.41%
2008-07-16 0 2.430 2.400 2.450 2.430 2.470 6,000 14,700 2.4500 0.895 0.884 0.902 0.895 0.910 16,290 0.9024 0.83%
2008-07-15 0 2.410 2.400 2.450 2.410 2.490 25,000 61,270 2.4508 0.888 0.884 0.902 0.888 0.917 67,874 0.9027 -1.23%
2008-07-14 0 2.440 2.400 2.440 2.400 2.500 35,000 85,270 2.4363 0.899 0.884 0.899 0.884 0.921 95,024 0.8974 1.67%
2008-07-11 0 2.400 2.350 2.400 2.360 2.580 94,000 227,550 2.4207 0.884 0.866 0.884 0.869 0.950 255,206 0.8916 0.00%
2008-07-10 0 2.400 2.370 2.400 2.380 2.500 64,000 154,270 2.4105 0.884 0.873 0.884 0.877 0.921 173,757 0.8878 -2.83%
2008-07-09 0 2.470 2.460 2.470 2.470 2.470 2,000 4,940 2.4700 0.910 0.906 0.910 0.910 0.910 5,430 0.9098 -0.40%
2008-07-08 0 2.480 2.440 2.480 2.440 2.480 7,000 17,180 2.4543 0.913 0.899 0.913 0.899 0.913 19,005 0.9040 0.00%
2008-07-07 0 2.480 2.450 2.490 2.460 2.500 37,000 91,570 2.4749 0.913 0.902 0.917 0.906 0.921 100,453 0.9116 -0.80%
2008-07-04 0 2.500 2.490 2.500 2.500 2.570 19,000 48,440 2.5495 0.921 0.917 0.921 0.921 0.947 51,584 0.9390 0.00%
2008-07-03 0 2.500 2.490 2.500 2.500 2.580 108,000 274,370 2.5405 0.921 0.917 0.921 0.921 0.950 293,215 0.9357 -3.47%
2008-07-02 0 2.590 2.580 2.590 2.590 2.600 35,000 90,730 2.5923 0.954 0.950 0.954 0.954 0.958 95,024 0.9548 -4.07%
2008-06-30 0 2.700 2.680 2.750 2.500 2.700 222,000 579,160 2.6088 0.994 0.987 1.013 0.921 0.994 602,721 0.9609 4.25%
2008-06-27 0 2.590 2.570 2.600 2.480 2.590 258,000 662,970 2.5697 0.954 0.947 0.958 0.913 0.954 700,459 0.9465 0.00%
2008-06-26 0 2.590 2.540 2.590 2.590 2.590 32,000 82,880 2.5900 0.954 0.936 0.954 0.954 0.954 86,879 0.9540 1.97%
2008-06-25 0 2.540 2.530 2.540 2.540 2.620 54,000 139,810 2.5891 0.936 0.932 0.936 0.936 0.965 146,608 0.9536 -1.55%
2008-06-24 0 2.580 2.550 2.590 2.580 2.600 52,000 135,000 2.5962 0.950 0.939 0.954 0.950 0.958 141,178 0.9562 -0.77%
2008-06-23 0 2.600 2.550 2.610 2.580 2.620 49,000 127,640 2.6049 0.958 0.939 0.961 0.950 0.965 133,033 0.9595 0.78%
2008-06-20 0 2.580 2.550 2.580 2.580 2.600 122,000 315,500 2.5861 0.950 0.939 0.950 0.950 0.958 331,225 0.9525 -0.39%
2008-06-19 0 2.590 2.550 2.600 2.590 2.600 86,000 223,380 2.5974 0.954 0.939 0.958 0.954 0.958 233,486 0.9567 -1.52%
2008-06-18 0 2.630 2.580 2.630 2.590 2.650 56,000 147,480 2.6336 0.969 0.950 0.969 0.954 0.976 152,038 0.9700 1.54%
2008-06-17 0 2.590 2.590 2.600 2.550 2.590 78,000 201,420 2.5823 0.954 0.954 0.958 0.939 0.954 211,767 0.9511 0.00%
2008-06-16 0 2.590 2.520 2.590 2.590 2.590 70,000 180,600 2.5800 0.954 0.928 0.954 0.954 0.954 190,047 0.9503 0.78%
2008-06-13 0 2.570 2.570 2.580 2.540 2.640 82,000 211,740 2.5822 0.947 0.947 0.950 0.936 0.972 222,627 0.9511 -0.77%
2008-06-12 0 2.590 2.490 2.600 2.480 2.600 128,000 324,000 2.5313 0.954 0.917 0.958 0.913 0.958 347,515 0.9323 1.57%
2008-06-11 0 2.550 2.500 2.550 2.500 2.550 73,000 184,390 2.5259 0.939 0.921 0.939 0.921 0.939 198,192 0.9304 0.79%
2008-06-10 0 2.530 2.490 2.500 2.500 2.560 102,000 257,420 2.5237 0.932 0.917 0.921 0.921 0.943 276,926 0.9296 0.00%
2008-06-06 0 2.530 2.530 2.550 2.530 2.620 51,000 130,650 2.5618 0.932 0.932 0.939 0.932 0.965 138,463 0.9436 -2.69%
2008-06-05 0 2.600 2.550 2.600 2.560 2.800 126,000 336,630 2.6717 0.958 0.939 0.958 0.943 1.031 342,085 0.9841 -7.47%
2008-06-04 0 2.810 2.530 2.800 2.540 2.810 180,000 465,710 2.5873 1.035 0.932 1.031 0.936 1.035 488,692 0.9530 9.34%
2008-06-03 0 2.570 2.550 2.570 2.550 2.600 62,000 159,100 2.5661 0.947 0.939 0.947 0.939 0.958 168,327 0.9452 -0.77%
2008-06-02 0 2.590 2.560 2.590 2.550 2.590 204,000 527,660 2.5866 0.954 0.943 0.954 0.939 0.954 553,851 0.9527 2.78%
2008-05-30 0 2.520 2.500 2.520 2.520 2.530 25,000 63,050 2.5220 0.928 0.921 0.928 0.928 0.932 67,874 0.9289 -0.40%
2008-05-29 0 2.530 2.500 2.530 2.480 2.540 95,000 239,480 2.5208 0.932 0.921 0.932 0.913 0.936 257,921 0.9285 -1.94%
2008-05-28 0 2.580 2.540 2.580 2.560 2.600 10,000 25,680 2.5680 0.950 0.936 0.950 0.943 0.958 27,150 0.9459 -0.77%
2008-05-27 0 2.600 2.540 2.600 2.560 2.610 62,000 160,800 2.5935 0.958 0.936 0.958 0.943 0.961 168,327 0.9553 0.78%
2008-05-26 0 2.580 2.550 2.580 2.500 2.600 13,000 33,040 2.5415 0.950 0.939 0.950 0.921 0.958 35,294 0.9361 0.00%
2008-05-23 0 2.580 2.540 2.580 2.560 2.610 105,000 272,800 2.5981 0.950 0.936 0.950 0.943 0.961 285,071 0.9570 -1.15%
2008-05-22 0 2.610 2.480 2.610 2.500 2.610 142,000 370,020 2.6058 0.961 0.913 0.961 0.921 0.961 385,524 0.9598 2.76%
2008-05-21 0 2.540 2.500 2.540 2.520 2.600 25,000 63,610 2.5444 0.936 0.921 0.936 0.928 0.958 67,874 0.9372 0.79%
2008-05-20 0 2.520 2.480 2.520 - - 0 0 - 0.928 0.913 0.928 - - 0 - 0.00%
2008-05-19 0 2.520 2.450 2.520 2.470 2.540 258,000 651,160 2.5239 0.928 0.902 0.928 0.910 0.936 700,459 0.9296 2.02%
2008-05-16 0 2.470 2.450 2.470 2.470 2.500 188,000 469,850 2.4992 0.910 0.902 0.910 0.910 0.921 510,412 0.9205 0.41%
2008-05-15 0 2.500 2.480 2.500 2.500 2.590 26,000 66,580 2.5608 0.906 0.899 0.906 0.906 0.939 71,737 0.9281 0.40%
2008-05-14 0 2.490 - 2.520 2.490 2.520 6,000 15,020 2.5033 0.902 - 0.913 0.902 0.913 16,555 0.9073 -1.19%
2008-05-13 0 2.520 2.520 2.540 2.520 2.590 301,000 777,580 2.5833 0.913 0.913 0.921 0.913 0.939 830,490 0.9363 -1.56%
2008-05-09 0 2.560 2.540 2.560 2.560 2.560 2,000 5,120 2.5600 0.928 0.921 0.928 0.928 0.928 5,518 0.9278 -1.92%
2008-05-08 0 2.610 2.560 2.610 2.610 2.630 29,000 75,950 2.6190 0.946 0.928 0.946 0.946 0.953 80,014 0.9492 0.38%
2008-05-07 0 2.600 2.560 2.600 2.600 2.600 1,000 2,600 2.6000 0.942 0.928 0.942 0.942 0.942 2,759 0.9423 -0.38%
2008-05-06 0 2.610 2.560 2.610 2.600 2.620 33,000 86,060 2.6079 0.946 0.928 0.946 0.942 0.950 91,050 0.9452 0.00%
2008-05-05 0 2.610 2.590 2.620 2.600 2.630 60,000 156,900 2.6150 0.946 0.939 0.950 0.942 0.953 165,546 0.9478 -1.14%
2008-05-02 0 2.640 2.560 2.640 2.600 2.640 63,000 165,840 2.6324 0.957 0.928 0.957 0.942 0.957 173,824 0.9541 0.00%
2008-04-30 0 2.640 2.560 2.640 - - 0 0 - 0.957 0.928 0.957 - - 0 - 0.00%
2008-04-29 0 2.640 2.560 2.640 2.560 2.640 51,000 134,560 2.6384 0.957 0.928 0.957 0.928 0.957 140,714 0.9563 2.33%
2008-04-28 0 2.580 2.530 2.580 - - 0 0 - 0.935 0.917 0.935 - - 0 - -0.39%
2008-04-25 0 2.590 2.530 2.590 2.530 2.590 106,000 274,000 2.5849 0.939 0.917 0.939 0.917 0.939 292,465 0.9369 0.00%
2008-04-24 0 2.590 2.500 2.590 2.590 2.590 97,000 251,230 2.5900 0.939 0.906 0.939 0.939 0.939 267,633 0.9387 1.17%
2008-04-23 0 2.560 2.530 2.560 2.560 2.600 45,000 115,800 2.5733 0.928 0.917 0.928 0.928 0.942 124,160 0.9327 0.39%
2008-04-22 0 2.550 2.500 2.600 2.550 2.620 30,000 77,450 2.5817 0.924 0.906 0.942 0.924 0.950 82,773 0.9357 -0.39%
2008-04-21 0 2.560 2.510 2.560 2.520 2.580 249,000 641,350 2.5757 0.928 0.910 0.928 0.913 0.935 687,017 0.9335 -1.92%
2008-04-18 0 2.610 2.560 2.610 - - 0 0 - 0.946 0.928 0.946 - - 0 - 0.00%
2008-04-17 0 2.610 2.560 2.620 2.610 2.620 224,000 585,760 2.6150 0.946 0.928 0.950 0.946 0.950 618,039 0.9478 -0.38%
2008-04-16 0 2.620 2.580 2.620 2.680 2.680 112,000 300,160 2.6800 0.950 0.935 0.950 0.971 0.971 309,020 0.9713 1.16%
2008-04-15 0 2.590 2.520 2.600 2.590 2.590 218,000 564,620 2.5900 0.939 0.913 0.942 0.939 0.939 601,485 0.9387 -1.15%
2008-04-14 0 2.620 2.600 2.620 2.550 2.620 214,000 557,430 2.6048 0.950 0.942 0.950 0.924 0.950 590,448 0.9441 0.77%
2008-04-11 0 2.600 2.580 2.600 2.600 2.630 212,000 554,380 2.6150 0.942 0.935 0.942 0.942 0.953 584,930 0.9478 -1.14%
2008-04-10 0 2.630 2.580 2.640 2.630 2.640 212,000 558,620 2.6350 0.953 0.935 0.957 0.953 0.957 584,930 0.9550 0.00%
2008-04-09 0 2.630 2.560 2.630 2.620 2.630 214,000 560,700 2.6201 0.953 0.928 0.953 0.950 0.953 590,448 0.9496 0.00%
2008-04-08 0 2.630 2.510 2.640 2.540 2.640 320,000 840,240 2.6258 0.953 0.910 0.957 0.921 0.957 882,913 0.9517 1.15%
2008-04-07 0 2.600 2.600 2.620 2.510 2.640 262,000 685,090 2.6148 0.942 0.942 0.950 0.910 0.957 722,885 0.9477 0.78%
2008-04-03 0 2.580 2.560 2.630 2.580 2.690 189,000 501,200 2.6519 0.935 0.928 0.953 0.935 0.975 521,471 0.9611 -2.27%
2008-04-02 0 2.640 2.630 2.640 2.640 2.670 234,000 622,410 2.6599 0.957 0.953 0.957 0.957 0.968 645,630 0.9640 0.00%
2008-04-01 0 2.640 2.630 2.640 2.640 2.670 108,000 285,740 2.6457 0.957 0.953 0.957 0.957 0.968 297,983 0.9589 -1.12%
2008-03-31 0 2.670 2.580 2.670 2.630 2.700 324,000 856,310 2.6429 0.968 0.935 0.968 0.953 0.979 893,949 0.9579 1.52%
2008-03-28 0 2.630 2.620 2.660 2.610 2.690 223,000 590,590 2.6484 0.953 0.950 0.964 0.946 0.975 615,280 0.9599 -1.13%
2008-03-27 0 2.660 2.600 2.660 2.660 2.670 74,000 197,470 2.6685 0.964 0.942 0.964 0.964 0.968 204,174 0.9672 0.00%
2008-03-26 0 2.660 2.630 2.670 2.640 2.660 126,000 333,900 2.6500 0.964 0.953 0.968 0.957 0.964 347,647 0.9605 0.76%
2008-03-25 0 2.640 2.620 2.650 2.630 2.640 126,000 332,620 2.6398 0.957 0.950 0.960 0.953 0.957 347,647 0.9568 0.76%
2008-03-20 0 2.620 2.600 2.620 2.560 2.660 124,000 327,000 2.6371 0.950 0.942 0.950 0.928 0.964 342,129 0.9558 -1.87%
2008-03-19 0 2.670 2.650 2.680 2.660 2.690 128,000 342,840 2.6784 0.968 0.960 0.971 0.964 0.975 353,165 0.9708 -1.11%
2008-03-18 0 2.700 2.670 2.700 - - 0 0 - 0.979 0.968 0.979 - - 0 - -1.82%
2008-03-17 0 2.750 2.650 2.700 2.640 2.750 165,000 442,230 2.6802 0.997 0.960 0.979 0.957 0.997 455,252 0.9714 -0.72%
2008-03-14 0 2.770 2.710 2.780 2.770 2.790 126,000 350,280 2.7800 1.004 0.982 1.008 1.004 1.011 347,647 1.0076 0.73%
2008-03-13 0 2.750 2.700 2.750 2.750 2.840 173,000 484,110 2.7983 0.997 0.979 0.997 0.997 1.029 477,325 1.0142 -2.83%
2008-03-12 0 2.830 2.800 2.830 2.580 2.910 396,000 1,079,800 2.7268 1.026 1.015 1.026 0.935 1.055 1,092,605 0.9883 9.27%
2008-03-11 0 2.590 2.550 2.600 2.550 2.590 159,000 411,610 2.5887 0.939 0.924 0.942 0.924 0.939 438,697 0.9383 -0.38%
2008-03-10 0 2.600 2.560 2.600 2.550 2.650 101,000 265,470 2.6284 0.942 0.928 0.942 0.924 0.960 278,669 0.9526 0.39%
2008-03-07 0 2.590 2.550 2.590 2.570 2.610 117,000 301,490 2.5768 0.939 0.924 0.939 0.931 0.946 322,815 0.9339 0.39%
2008-03-06 0 2.580 2.550 2.630 2.580 2.640 181,000 474,000 2.6188 0.935 0.924 0.953 0.935 0.957 499,398 0.9491 -1.53%
2008-03-05 0 2.620 2.580 2.630 2.600 2.650 182,000 478,540 2.6293 0.950 0.935 0.953 0.942 0.960 502,157 0.9530 1.16%
2008-03-04 0 2.590 2.590 2.640 2.570 2.640 152,000 397,540 2.6154 0.939 0.939 0.957 0.931 0.957 419,384 0.9479 -0.38%
2008-03-03 0 2.600 2.530 2.640 2.530 2.640 138,000 360,320 2.6110 0.942 0.917 0.957 0.917 0.957 380,756 0.9463 -0.76%
2008-02-29 0 2.620 2.570 2.630 2.580 2.640 274,000 716,420 2.6147 0.950 0.931 0.953 0.935 0.957 755,994 0.9477 -0.38%
2008-02-28 0 2.630 2.560 2.630 2.540 2.630 267,000 693,320 2.5967 0.953 0.928 0.953 0.921 0.953 736,681 0.9411 0.00%
2008-02-27 0 2.630 2.600 2.640 2.580 2.630 228,000 593,990 2.6052 0.953 0.942 0.957 0.935 0.953 629,076 0.9442 0.00%
2008-02-26 0 2.630 2.580 2.640 2.610 2.640 244,000 641,170 2.6277 0.953 0.935 0.957 0.946 0.957 673,221 0.9524 1.54%
2008-02-25 0 2.590 2.570 2.590 2.570 2.670 492,000 1,304,420 2.6513 0.939 0.931 0.939 0.931 0.968 1,357,479 0.9609 -1.89%
2008-02-22 0 2.640 2.600 2.650 2.640 2.710 440,000 1,171,200 2.6618 0.957 0.942 0.960 0.957 0.982 1,214,005 0.9647 -0.75%
2008-02-21 0 2.660 2.610 2.660 2.660 2.690 550,000 1,472,900 2.6780 0.964 0.946 0.964 0.964 0.975 1,517,507 0.9706 1.53%
2008-02-20 0 2.620 2.590 2.620 2.620 2.650 440,000 1,159,400 2.6350 0.950 0.939 0.950 0.950 0.960 1,214,005 0.9550 0.38%
2008-02-19 0 2.610 2.600 2.620 2.610 2.640 492,000 1,291,180 2.6243 0.946 0.942 0.950 0.946 0.957 1,357,479 0.9512 -0.38%
2008-02-18 0 2.620 2.600 2.620 2.620 2.680 332,000 880,840 2.6531 0.950 0.942 0.950 0.950 0.971 916,022 0.9616 0.00%
2008-02-15 0 2.620 2.590 2.630 2.600 2.670 334,000 881,640 2.6396 0.950 0.939 0.953 0.942 0.968 921,540 0.9567 -2.24%
2008-02-14 0 2.680 2.620 2.690 2.630 2.680 460,000 1,221,900 2.6563 0.971 0.950 0.975 0.953 0.971 1,269,187 0.9627 1.52%
2008-02-13 0 2.640 2.600 2.640 2.640 2.670 368,000 971,920 2.6411 0.957 0.942 0.957 0.957 0.968 1,015,350 0.9572 0.00%
2008-02-12 0 2.640 2.570 2.650 2.610 2.690 550,000 1,450,900 2.6380 0.957 0.931 0.960 0.946 0.975 1,517,507 0.9561 1.54%
2008-02-11 0 2.600 2.590 2.600 2.600 2.640 455,000 1,195,620 2.6277 0.942 0.939 0.942 0.942 0.957 1,255,392 0.9524 -1.52%
2008-02-06 0 2.640 2.570 2.640 2.520 2.640 270,000 693,860 2.5699 0.957 0.931 0.957 0.913 0.957 744,958 0.9314 1.54%
2008-02-05 0 2.600 2.550 2.650 2.410 2.700 460,000 1,212,670 2.6362 0.942 0.924 0.960 0.873 0.979 1,269,187 0.9555 -0.76%
2008-02-04 0 2.620 2.500 2.630 2.550 2.750 415,000 1,122,010 2.7036 0.950 0.906 0.953 0.924 0.997 1,145,028 0.9799 -2.24%
2008-02-01 0 2.680 2.670 2.680 2.670 2.740 374,000 1,006,900 2.6922 0.971 0.968 0.971 0.968 0.993 1,031,905 0.9758 -2.19%
2008-01-31 0 2.740 2.690 2.740 2.490 2.820 922,000 2,368,050 2.5684 0.993 0.975 0.993 0.902 1.022 2,543,893 0.9309 7.03%
2008-01-30 0 2.560 2.500 2.560 2.510 2.600 153,000 393,280 2.5705 0.928 0.906 0.928 0.910 0.942 422,143 0.9316 -0.78%
2008-01-29 0 2.580 2.570 2.580 2.580 2.650 530,000 1,388,910 2.6206 0.935 0.931 0.935 0.935 0.960 1,462,325 0.9498 -2.64%
2008-01-28 0 2.650 2.640 2.650 2.600 2.710 507,000 1,357,800 2.6781 0.960 0.957 0.960 0.942 0.982 1,398,865 0.9706 -2.57%
2008-01-25 0 2.720 2.700 2.720 2.700 2.790 467,000 1,290,750 2.7639 0.986 0.979 0.986 0.979 1.011 1,288,501 1.0017 -0.37%
2008-01-24 0 2.730 2.650 2.750 2.640 2.790 471,000 1,291,050 2.7411 0.989 0.960 0.997 0.957 1.011 1,299,538 0.9935 0.00%
2008-01-23 0 2.730 2.690 2.740 2.700 2.830 392,000 1,080,480 2.7563 0.989 0.975 0.993 0.979 1.026 1,081,568 0.9990 -1.09%
2008-01-22 0 2.760 2.700 2.770 2.730 2.870 299,000 833,820 2.7887 1.000 0.979 1.004 0.989 1.040 824,972 1.0107 -4.17%
2008-01-21 0 2.880 2.860 2.880 2.860 2.920 337,000 980,280 2.9088 1.044 1.037 1.044 1.037 1.058 929,818 1.0543 -1.37%
2008-01-18 0 2.920 2.890 2.930 2.920 2.950 267,000 782,500 2.9307 1.058 1.047 1.062 1.058 1.069 736,681 1.0622 -0.34%
2008-01-17 0 2.930 2.920 2.940 2.930 2.970 279,000 821,960 2.9461 1.062 1.058 1.066 1.062 1.076 769,790 1.0678 -0.34%
2008-01-16 0 2.940 2.910 2.950 2.920 2.980 264,000 783,290 2.9670 1.066 1.055 1.069 1.058 1.080 728,403 1.0754 -0.34%
2008-01-15 0 2.950 2.900 2.950 2.910 2.990 109,000 324,530 2.9773 1.069 1.051 1.069 1.055 1.084 300,742 1.0791 0.34%
2008-01-14 0 2.940 2.930 2.940 2.940 2.960 95,000 280,730 2.9551 1.066 1.062 1.066 1.066 1.073 262,115 1.0710 -1.01%
2008-01-11 0 2.970 2.950 2.980 2.960 2.990 329,000 978,490 2.9741 1.076 1.069 1.080 1.073 1.084 907,745 1.0779 0.68%
2008-01-10 0 2.950 2.930 2.960 2.940 2.970 326,000 963,480 2.9555 1.069 1.062 1.073 1.066 1.076 899,468 1.0712 -0.34%
2008-01-09 0 2.960 2.900 2.970 2.900 2.970 178,000 526,420 2.9574 1.073 1.051 1.076 1.051 1.076 491,120 1.0719 0.00%
2008-01-08 0 2.960 2.940 2.970 2.950 2.990 314,000 932,090 2.9684 1.073 1.066 1.076 1.069 1.084 866,358 1.0759 0.34%
2008-01-07 0 2.950 2.930 3.000 2.940 3.000 355,000 1,054,420 2.9702 1.069 1.062 1.087 1.066 1.087 979,482 1.0765 -1.99%
2008-01-04 0 3.010 2.980 3.010 3.000 3.050 330,000 992,900 3.0088 1.091 1.080 1.091 1.087 1.105 910,504 1.0905 0.00%
2008-01-03 0 3.010 2.980 3.060 2.950 3.020 619,000 1,865,570 3.0138 1.091 1.080 1.109 1.069 1.095 1,707,885 1.0923 0.00%
2008-01-02 0 3.010 3.000 3.010 3.000 3.090 613,000 1,859,630 3.0337 1.091 1.087 1.091 1.087 1.120 1,691,330 1.0995 3.44%
2007-12-31 0 2.910 2.890 - 2.790 3.100 1,008,000 2,938,020 2.9147 1.055 1.047 - 1.011 1.124 2,781,176 1.0564 2.11%
2007-12-28 0 2.850 2.800 2.850 2.790 2.900 499,000 1,409,400 2.8244 1.033 1.015 1.033 1.011 1.051 1,376,793 1.0237 0.35%
2007-12-27 0 2.840 2.800 2.870 2.790 2.900 780,000 2,214,870 2.8396 1.029 1.015 1.040 1.011 1.051 2,152,101 1.0292 0.00%
2007-12-24 0 2.840 2.710 2.840 2.630 2.850 550,000 1,541,210 2.8022 1.029 0.982 1.029 0.953 1.033 1,517,507 1.0156 1.79%
2007-12-21 0 2.790 2.680 2.800 2.680 2.980 935,000 2,552,000 2.7294 1.011 0.971 1.015 0.971 1.080 2,579,762 0.9892 1.82%
2007-12-20 0 2.740 2.700 2.740 2.660 2.770 530,000 1,440,220 2.7174 0.993 0.979 0.993 0.964 1.004 1,462,325 0.9849 0.37%
2007-12-19 0 2.730 2.710 2.750 2.650 2.800 702,000 1,911,750 2.7233 0.989 0.982 0.997 0.960 1.015 1,936,890 0.9870 1.49%
2007-12-18 0 2.690 2.600 2.690 2.600 2.700 948,000 2,499,010 2.6361 0.975 0.942 0.975 0.942 0.979 2,615,630 0.9554 1.89%
2007-12-17 0 2.640 2.630 2.640 2.640 2.700 524,000 1,410,080 2.6910 0.957 0.953 0.957 0.957 0.979 1,445,770 0.9753 -1.49%
2007-12-14 0 2.680 2.660 2.690 2.680 2.690 680,000 1,826,480 2.6860 0.971 0.964 0.975 0.971 0.975 1,876,190 0.9735 -0.74%
2007-12-13 0 2.700 2.610 2.740 2.580 2.700 435,000 1,149,350 2.6422 0.979 0.946 0.993 0.935 0.979 1,200,210 0.9576 -0.74%
2007-12-12 0 2.720 2.650 2.730 2.630 2.720 324,000 876,600 2.7056 0.986 0.960 0.989 0.953 0.986 893,949 0.9806 -0.37%
2007-12-11 0 2.730 2.680 2.760 2.680 2.750 752,000 2,055,100 2.7328 0.989 0.971 1.000 0.971 0.997 2,074,846 0.9905 -0.36%
2007-12-10 0 2.740 2.700 2.770 2.700 2.790 681,000 1,883,940 2.7664 0.993 0.979 1.004 0.979 1.011 1,878,949 1.0027 1.48%
2007-12-07 0 2.700 2.670 2.700 2.680 2.710 637,000 1,722,360 2.7039 0.979 0.968 0.979 0.971 0.982 1,757,549 0.9800 0.00%
2007-12-06 0 2.700 2.690 2.700 2.700 2.760 550,000 1,492,940 2.7144 0.979 0.975 0.979 0.979 1.000 1,517,507 0.9838 0.00%
2007-12-05 0 2.700 2.690 2.700 2.690 2.790 569,000 1,545,800 2.7167 0.979 0.975 0.979 0.975 1.011 1,569,930 0.9846 -1.46%
2007-12-04 0 2.740 2.740 2.760 2.690 2.840 755,000 2,091,860 2.7707 0.993 0.993 1.000 0.975 1.029 2,083,123 1.0042 2.24%
2007-12-03 0 2.680 2.640 2.680 2.650 2.690 614,000 1,644,460 2.6783 0.971 0.957 0.971 0.960 0.975 1,694,089 0.9707 -3.60%
2007-11-30 0 2.780 2.700 2.780 2.700 2.850 283,000 780,040 2.7563 1.008 0.979 1.008 0.979 1.033 780,826 0.9990 3.35%
2007-11-29 0 2.690 2.640 2.690 2.650 2.740 410,000 1,111,560 2.7111 0.975 0.957 0.975 0.960 0.993 1,131,232 0.9826 1.51%
2007-11-28 0 2.650 2.630 2.650 2.630 2.710 722,000 1,943,680 2.6921 0.960 0.953 0.960 0.953 0.982 1,992,073 0.9757 -1.49%
2007-11-27 0 2.690 2.670 2.700 2.650 2.840 425,000 1,166,950 2.7458 0.975 0.968 0.979 0.960 1.029 1,172,619 0.9952 -3.93%
2007-11-26 0 2.800 2.650 2.820 2.570 2.850 769,000 2,038,700 2.6511 1.015 0.960 1.022 0.931 1.033 2,121,750 0.9609 13.36%
2007-11-23 0 2.470 2.460 2.480 2.470 2.590 201,000 513,410 2.5543 0.895 0.892 0.899 0.895 0.939 554,580 0.9258 -4.63%
2007-11-22 0 2.590 2.580 2.620 2.590 2.660 855,000 2,246,860 2.6279 0.939 0.935 0.950 0.939 0.964 2,359,033 0.9524 -2.26%
2007-11-21 0 2.650 2.610 2.650 2.600 2.710 837,000 2,239,830 2.6760 0.960 0.946 0.960 0.942 0.982 2,309,369 0.9699 -2.57%
2007-11-20 0 2.720 2.660 2.750 2.630 2.740 631,000 1,696,930 2.6893 0.986 0.964 0.997 0.953 0.993 1,740,994 0.9747 -0.37%
2007-11-19 0 2.730 2.710 2.740 2.730 2.780 1,445,000 3,979,590 2.7540 0.989 0.982 0.993 0.989 1.008 3,986,904 0.9982 -0.73%
2007-11-16 0 2.750 2.740 2.750 2.750 2.800 1,072,000 2,962,280 2.7633 0.997 0.993 0.997 0.997 1.015 2,957,759 1.0015 -0.36%
2007-11-15 0 2.760 2.740 2.760 2.750 2.850 1,074,000 2,988,640 2.7827 1.000 0.993 1.000 0.997 1.033 2,963,277 1.0086 -0.72%
2007-11-14 0 2.780 2.700 2.780 2.700 2.780 888,000 2,440,050 2.7478 1.008 0.979 1.008 0.979 1.008 2,450,084 0.9959 1.09%
2007-11-13 0 2.750 2.680 2.750 2.680 2.770 760,000 2,085,750 2.7444 0.997 0.971 0.997 0.971 1.004 2,096,918 0.9947 0.36%
2007-11-12 0 2.740 2.700 2.750 2.700 2.790 831,000 2,291,360 2.7574 0.993 0.979 0.997 0.979 1.011 2,292,815 0.9994 -2.14%
2007-11-09 0 2.800 2.700 2.800 2.700 2.840 807,000 2,247,440 2.7849 1.015 0.979 1.015 0.979 1.029 2,226,596 1.0094 1.45%
2007-11-08 0 2.760 2.690 2.770 2.670 2.770 814,000 2,231,720 2.7417 1.000 0.975 1.004 0.968 1.004 2,245,910 0.9937 0.00%
2007-11-07 0 2.760 2.740 2.770 2.750 2.810 532,000 1,475,420 2.7733 1.000 0.993 1.004 0.997 1.018 1,467,843 1.0052 -1.08%
2007-11-06 0 2.790 2.730 2.800 2.740 2.850 576,000 1,605,600 2.7875 1.011 0.989 1.015 0.993 1.033 1,589,243 1.0103 1.45%
2007-11-05 0 2.750 2.750 2.840 2.750 2.850 730,000 2,047,940 2.8054 0.997 0.997 1.029 0.997 1.033 2,014,145 1.0168 0.00%
2007-11-02 0 2.750 2.750 2.800 2.720 2.790 624,000 1,718,240 2.7536 0.997 0.997 1.015 0.986 1.011 1,721,680 0.9980 0.00%
2007-11-01 0 2.750 2.750 2.800 2.710 2.790 1,160,000 3,187,580 2.7479 0.997 0.997 1.015 0.982 1.011 3,200,560 0.9959 1.85%
2007-10-31 0 2.700 2.690 2.700 2.700 2.840 805,000 2,243,790 2.7873 0.979 0.975 0.979 0.979 1.029 2,221,078 1.0102 -3.91%
2007-10-30 0 2.810 2.790 2.820 2.640 2.860 708,000 1,983,700 2.8018 1.018 1.011 1.022 0.957 1.037 1,953,445 1.0155 -2.09%
2007-10-29 0 2.870 2.860 2.880 2.840 2.960 1,035,000 3,023,830 2.9216 1.040 1.037 1.044 1.029 1.073 2,855,672 1.0589 -2.71%
2007-10-26 0 2.950 2.900 2.950 2.910 2.960 762,000 2,251,020 2.9541 1.069 1.051 1.069 1.055 1.073 2,102,437 1.0707 0.00%
2007-10-25 0 2.950 2.890 2.950 2.890 2.950 853,000 2,480,960 2.9085 1.069 1.047 1.069 1.047 1.069 2,353,515 1.0542 2.08%
2007-10-24 0 2.890 2.890 2.940 2.890 2.970 1,141,000 3,351,910 2.9377 1.047 1.047 1.066 1.047 1.076 3,148,137 1.0647 -2.03%
2007-10-23 0 2.950 2.920 2.960 2.900 2.970 977,000 2,877,730 2.9455 1.069 1.058 1.073 1.051 1.076 2,695,644 1.0675 -0.34%
2007-10-22 0 2.960 2.940 2.970 2.920 2.990 631,000 1,863,080 2.9526 1.073 1.066 1.076 1.058 1.084 1,740,994 1.0701 -0.34%
2007-10-18 0 2.970 2.930 2.980 2.710 3.000 707,000 2,074,660 2.9345 1.076 1.062 1.080 0.982 1.087 1,950,686 1.0636 2.06%
2007-10-17 0 2.910 2.910 2.950 2.850 2.960 215,000 632,020 2.9396 1.055 1.055 1.069 1.033 1.073 593,207 1.0654 -4.59%
2007-10-16 0 3.050 3.050 3.070 3.050 3.150 683,000 2,116,490 3.0988 1.105 1.105 1.113 1.105 1.142 1,884,468 1.1231 -0.65%
2007-10-15 0 3.070 3.070 3.110 3.030 3.200 1,396,000 4,356,850 3.1210 1.113 1.113 1.127 1.098 1.160 3,851,708 1.1311 2.68%
2007-10-12 0 2.990 2.980 3.000 2.990 3.120 354,000 1,085,890 3.0675 1.084 1.080 1.087 1.084 1.131 976,723 1.1118 -0.66%
2007-10-11 0 3.010 2.960 3.010 2.920 3.170 567,000 1,750,630 3.0875 1.091 1.073 1.091 1.058 1.149 1,564,412 1.1190 -3.83%
2007-10-10 0 3.180 3.120 3.190 3.120 3.220 812,000 2,591,090 3.1910 1.134 1.113 1.138 1.113 1.149 2,276,181 1.1383 0.95%
2007-10-09 0 3.150 3.150 3.170 3.150 3.270 342,000 1,100,660 3.2183 1.124 1.124 1.131 1.124 1.167 958,687 1.1481 -1.25%
2007-10-08 0 3.190 3.180 3.190 3.190 3.280 698,000 2,257,670 3.2345 1.138 1.134 1.138 1.138 1.170 1,956,619 1.1539 -1.24%
2007-10-05 0 3.230 3.210 3.230 3.210 3.240 561,000 1,813,590 3.2328 1.152 1.145 1.152 1.145 1.156 1,572,583 1.1533 0.00%
2007-10-04 0 3.230 3.220 3.230 3.230 3.280 417,000 1,359,660 3.2606 1.152 1.149 1.152 1.152 1.170 1,168,925 1.1632 -0.31%
2007-10-03 0 3.240 3.150 3.240 3.060 3.280 432,000 1,389,300 3.2160 1.156 1.124 1.156 1.092 1.170 1,210,973 1.1473 -0.61%
2007-10-02 0 3.260 3.230 3.280 3.220 3.310 942,000 3,081,180 3.2709 1.163 1.152 1.170 1.149 1.181 2,640,594 1.1669 0.62%
2007-09-28 0 3.240 3.220 3.250 3.230 3.300 531,000 1,724,040 3.2468 1.156 1.149 1.159 1.152 1.177 1,488,488 1.1582 -0.61%
2007-09-27 0 3.260 3.230 3.270 3.230 3.280 405,000 1,321,920 3.2640 1.163 1.152 1.167 1.152 1.170 1,135,287 1.1644 0.00%
2007-09-25 0 3.260 3.300 3.350 3.150 3.300 690,000 2,220,540 3.2182 1.163 1.177 1.195 1.124 1.177 1,934,193 1.1480 0.93%
2007-09-24 0 3.230 3.210 3.240 3.210 3.260 387,000 1,251,930 3.2350 1.152 1.145 1.156 1.145 1.163 1,084,830 1.1540 -0.62%
2007-09-21 0 3.250 3.220 3.250 3.220 3.260 327,000 1,060,470 3.2430 1.159 1.149 1.159 1.149 1.163 916,639 1.1569 -0.31%
2007-09-20 0 3.260 3.250 3.260 3.250 3.280 255,000 830,970 3.2587 1.163 1.159 1.163 1.159 1.170 714,810 1.1625 0.31%
2007-09-19 0 3.250 3.250 3.270 3.250 3.280 543,000 1,773,510 3.2661 1.159 1.159 1.167 1.159 1.170 1,522,126 1.1652 0.00%
2007-09-18 0 3.250 3.230 3.250 3.240 3.260 729,000 2,370,480 3.2517 1.159 1.152 1.159 1.156 1.163 2,043,517 1.1600 0.00%
2007-09-17 0 3.250 3.240 3.250 3.230 3.290 891,000 2,913,600 3.2700 1.159 1.156 1.159 1.152 1.174 2,497,632 1.1665 0.00%
2007-09-14 0 3.250 3.240 3.250 3.240 3.300 525,000 1,711,560 3.2601 1.159 1.156 1.159 1.156 1.177 1,471,669 1.1630 0.31%
2007-09-13 0 3.240 3.180 3.240 3.150 3.240 468,000 1,503,870 3.2134 1.156 1.134 1.156 1.124 1.156 1,311,887 1.1463 0.62%
2007-09-12 0 3.220 3.200 3.240 3.200 3.240 675,000 2,181,210 3.2314 1.149 1.142 1.156 1.142 1.156 1,892,145 1.1528 0.00%
2007-09-11 0 3.220 3.200 3.230 3.200 3.240 612,000 1,977,120 3.2306 1.149 1.142 1.152 1.142 1.156 1,715,545 1.1525 -0.62%
2007-09-10 0 3.240 3.220 3.260 3.230 3.410 468,000 1,522,260 3.2527 1.156 1.149 1.163 1.152 1.216 1,311,887 1.1604 0.93%
2007-09-07 0 3.210 3.200 3.220 3.200 3.230 480,000 1,545,690 3.2202 1.145 1.142 1.149 1.142 1.152 1,345,526 1.1488 -0.62%
2007-09-06 0 3.230 3.200 3.230 3.200 3.230 570,000 1,831,050 3.2124 1.152 1.142 1.152 1.142 1.152 1,597,812 1.1460 0.00%
2007-09-05 0 3.230 3.200 3.240 3.200 3.240 552,000 1,785,000 3.2337 1.152 1.142 1.156 1.142 1.156 1,547,354 1.1536 -0.62%
2007-09-04 0 3.250 3.210 3.260 3.200 3.250 528,000 1,711,080 3.2407 1.159 1.145 1.163 1.142 1.159 1,480,078 1.1561 -0.31%
2007-09-03 0 3.260 3.200 3.260 3.200 3.290 726,000 2,365,950 3.2589 1.163 1.142 1.163 1.142 1.174 2,035,107 1.1626 0.31%
2007-08-31 0 3.250 3.230 3.250 3.190 3.260 753,000 2,443,140 3.2445 1.159 1.152 1.159 1.138 1.163 2,110,793 1.1575 -0.31%
2007-08-30 0 3.260 3.230 3.260 3.200 3.260 378,000 1,222,860 3.2351 1.163 1.152 1.163 1.142 1.163 1,059,601 1.1541 1.87%
2007-08-29 0 3.200 3.180 3.200 3.180 3.240 543,000 1,742,640 3.2093 1.142 1.134 1.142 1.134 1.156 1,522,126 1.1449 -1.23%
2007-08-28 0 3.240 3.210 3.240 3.220 3.270 396,000 1,285,290 3.2457 1.156 1.145 1.156 1.149 1.167 1,110,059 1.1579 0.62%
2007-08-27 0 3.220 3.210 3.230 3.200 3.300 558,000 1,804,410 3.2337 1.149 1.145 1.152 1.142 1.177 1,564,174 1.1536 0.31%
2007-08-24 0 3.210 3.200 3.220 3.210 3.240 543,000 1,748,130 3.2194 1.145 1.142 1.149 1.145 1.156 1,522,126 1.1485 -0.31%
2007-08-23 0 3.220 3.200 3.230 3.200 3.280 684,000 2,206,890 3.2264 1.149 1.142 1.152 1.142 1.170 1,917,374 1.1510 -0.31%
2007-08-22 0 3.230 3.200 3.230 3.200 3.260 654,000 2,117,250 3.2374 1.152 1.142 1.152 1.142 1.163 1,833,279 1.1549 0.31%
2007-08-21 0 3.220 3.170 3.250 3.170 3.300 825,000 2,667,360 3.2332 1.149 1.131 1.159 1.131 1.177 2,312,622 1.1534 0.31%
2007-08-20 0 3.210 3.200 3.220 3.200 3.280 714,000 2,300,940 3.2226 1.145 1.142 1.149 1.142 1.170 2,001,469 1.1496 0.00%
2007-08-17 0 3.210 3.040 3.210 3.010 3.230 645,000 2,007,060 3.1117 1.145 1.084 1.145 1.074 1.152 1,808,050 1.1101 0.00%
2007-08-16 0 3.210 3.150 3.220 3.140 3.240 375,000 1,198,680 3.1965 1.145 1.124 1.149 1.120 1.156 1,051,192 1.1403 -0.62%
2007-08-15 0 3.230 3.220 3.260 3.220 3.270 228,000 740,100 3.2461 1.152 1.149 1.163 1.149 1.167 639,125 1.1580 -0.92%
2007-08-14 0 3.260 3.230 3.260 3.250 3.290 435,000 1,423,110 3.2715 1.163 1.152 1.163 1.159 1.174 1,219,383 1.1671 -0.31%
2007-08-13 0 3.270 3.250 3.280 3.240 3.290 468,000 1,527,090 3.2630 1.167 1.159 1.170 1.156 1.174 1,311,887 1.1640 2.19%
2007-08-10 0 3.200 3.190 3.200 3.150 3.220 177,000 564,120 3.1871 1.142 1.138 1.142 1.124 1.149 496,163 1.1370 -2.44%
2007-08-09 0 3.280 3.240 3.290 3.240 3.300 1,131,000 3,707,010 3.2776 1.170 1.156 1.174 1.156 1.177 3,170,395 1.1693 0.00%
2007-08-08 0 3.280 3.250 3.280 3.060 3.290 1,080,000 3,437,040 3.1824 1.170 1.159 1.170 1.092 1.174 3,027,433 1.1353 5.81%
2007-08-07 0 3.100 3.000 3.100 3.000 3.210 687,000 2,146,440 3.1244 1.106 1.070 1.106 1.070 1.145 1,925,784 1.1146 -2.21%
2007-08-06 0 3.170 3.140 3.170 3.140 3.200 783,000 2,469,990 3.1545 1.131 1.120 1.131 1.120 1.142 2,194,889 1.1253 -2.46%
2007-08-03 0 3.250 3.240 3.270 3.200 3.260 933,000 3,031,950 3.2497 1.159 1.156 1.167 1.142 1.163 2,615,365 1.1593 0.00%
2007-08-02 0 3.250 3.210 3.250 3.200 3.390 819,000 2,655,450 3.2423 1.159 1.145 1.159 1.142 1.209 2,295,803 1.1567 0.62%
2007-08-01 0 3.230 3.210 3.240 3.210 3.330 11,424,000 37,188,510 3.2553 1.152 1.145 1.156 1.145 1.188 32,023,510 1.1613 -0.62%
2007-07-31 0 3.250 3.240 3.250 3.200 3.300 648,000 2,105,880 3.2498 1.159 1.156 1.159 1.142 1.177 1,816,460 1.1593 1.56%
2007-07-30 0 3.200 3.180 3.200 3.190 3.250 741,000 2,380,770 3.2129 1.142 1.134 1.142 1.138 1.159 2,077,155 1.1462 -1.23%
2007-07-27 0 3.240 3.190 3.260 3.150 3.300 1,023,000 3,274,440 3.2008 1.156 1.138 1.163 1.124 1.177 2,867,651 1.1419 -0.31%
2007-07-26 0 3.250 3.190 3.260 3.190 3.300 705,000 2,280,390 3.2346 1.159 1.138 1.163 1.138 1.177 1,976,241 1.1539 1.88%
2007-07-25 0 3.190 3.150 3.190 3.150 3.290 6,192,000 19,057,350 3.0777 1.138 1.124 1.138 1.124 1.174 17,357,280 1.0979 -3.92%
2007-07-24 0 3.320 3.290 3.350 3.180 3.400 675,000 2,224,020 3.2948 1.184 1.174 1.195 1.134 1.213 1,892,145 1.1754 -2.64%
2007-07-23 0 3.410 3.330 3.410 3.380 3.500 558,000 1,912,170 3.4268 1.216 1.188 1.216 1.206 1.249 1,564,174 1.2225 0.89%
2007-07-20 0 3.380 3.290 3.380 3.250 3.400 936,000 3,119,370 3.3327 1.206 1.174 1.206 1.159 1.213 2,623,775 1.1889 4.32%
2007-07-19 0 3.240 3.220 3.250 3.220 3.270 657,000 2,130,360 3.2426 1.156 1.149 1.159 1.149 1.167 1,841,688 1.1567 -0.61%
2007-07-18 0 3.260 3.240 3.260 3.240 3.290 438,000 1,427,430 3.2590 1.163 1.156 1.163 1.156 1.174 1,227,792 1.1626 -0.91%
2007-07-17 0 3.290 3.300 3.350 3.200 3.420 393,000 1,305,090 3.3208 1.174 1.177 1.195 1.142 1.220 1,101,649 1.1847 -2.95%
2007-07-16 0 3.390 3.350 3.390 3.330 3.420 945,000 3,191,520 3.3773 1.209 1.195 1.209 1.188 1.220 2,649,004 1.2048 2.11%
2007-07-13 0 3.320 3.280 3.320 3.280 3.400 1,455,000 4,836,300 3.3239 1.184 1.170 1.184 1.170 1.213 4,078,625 1.1858 2.15%
2007-07-12 0 3.250 3.200 3.250 3.020 3.500 4,503,000 14,632,020 3.2494 1.159 1.142 1.159 1.077 1.249 12,622,712 1.1592 7.97%
2007-07-11 0 3.010 3.030 3.040 2.920 3.030 1,311,000 3,890,580 2.9676 1.074 1.081 1.084 1.042 1.081 3,674,967 1.0587 1.69%
2007-07-10 0 2.960 2.920 2.960 2.900 2.990 1,065,000 3,132,240 2.9411 1.056 1.042 1.056 1.035 1.067 2,985,385 1.0492 0.34%
2007-07-09 0 2.950 2.930 2.950 2.900 2.970 1,254,000 3,685,620 2.9391 1.052 1.045 1.052 1.035 1.060 3,515,186 1.0485 0.34%
2007-07-06 0 2.940 2.910 2.940 2.910 2.940 759,000 2,220,360 2.9254 1.049 1.038 1.049 1.038 1.049 2,127,612 1.0436 0.68%
2007-07-05 0 2.920 2.920 2.940 2.900 2.940 600,000 1,753,110 2.9219 1.042 1.042 1.049 1.035 1.049 1,681,907 1.0423 0.34%
2007-07-04 0 2.910 2.870 2.910 2.880 2.930 687,000 1,995,990 2.9054 1.038 1.024 1.038 1.027 1.045 1,925,784 1.0365 -0.68%
2007-07-03 0 2.930 2.910 2.940 2.890 2.940 444,000 1,292,940 2.9120 1.045 1.038 1.049 1.031 1.049 1,244,611 1.0388 0.34%
2007-06-29 0 2.920 2.910 2.920 2.900 2.950 705,000 2,065,050 2.9291 1.042 1.038 1.042 1.035 1.052 1,976,241 1.0449 -0.68%
2007-06-28 0 2.940 2.910 2.950 2.910 2.960 684,000 2,011,620 2.9410 1.049 1.038 1.052 1.038 1.056 1,917,374 1.0492 -0.34%
2007-06-27 0 2.950 2.920 2.950 2.940 2.960 420,000 1,236,360 2.9437 1.052 1.042 1.052 1.049 1.056 1,177,335 1.0501 -0.34%
2007-06-26 0 2.960 2.910 2.980 2.940 2.970 570,000 1,682,940 2.9525 1.056 1.038 1.063 1.049 1.060 1,597,812 1.0533 0.34%
2007-06-25 0 2.950 2.900 2.950 2.900 3.000 687,000 2,012,940 2.9300 1.052 1.035 1.052 1.035 1.070 1,925,784 1.0453 0.00%
2007-06-22 0 2.950 2.910 2.960 2.930 2.970 162,000 477,720 2.9489 1.052 1.038 1.056 1.045 1.060 454,115 1.0520 -0.67%
2007-06-21 0 2.970 2.930 2.970 2.870 2.970 957,000 2,800,260 2.9261 1.060 1.045 1.060 1.024 1.060 2,682,642 1.0438 0.68%
2007-06-20 0 2.950 2.940 2.950 2.950 2.990 597,000 1,772,370 2.9688 1.052 1.049 1.052 1.052 1.067 1,673,497 1.0591 0.00%
2007-06-18 0 2.950 2.910 2.950 2.920 2.960 525,000 1,545,450 2.9437 1.052 1.038 1.052 1.042 1.056 1,471,669 1.0501 0.00%
2007-06-15 0 2.950 2.940 2.960 2.940 2.970 588,000 1,737,180 2.9544 1.052 1.049 1.056 1.049 1.060 1,648,269 1.0539 -0.67%
2007-06-14 0 2.970 2.950 2.980 2.940 2.980 633,000 1,880,820 2.9713 1.060 1.052 1.063 1.049 1.063 1,774,412 1.0600 0.34%
2007-06-13 0 2.960 2.940 2.970 2.950 2.970 390,000 1,156,320 2.9649 1.056 1.049 1.060 1.052 1.060 1,093,240 1.0577 -0.34%
2007-06-12 0 2.970 2.950 2.980 2.950 2.980 474,000 1,407,570 2.9696 1.060 1.052 1.063 1.052 1.063 1,328,707 1.0594 -0.34%
2007-06-11 0 2.980 2.970 2.990 2.970 3.000 423,000 1,262,070 2.9836 1.063 1.060 1.067 1.060 1.070 1,185,744 1.0644 1.02%
2007-06-08 0 2.950 2.950 2.980 2.950 2.990 414,000 1,233,360 2.9791 1.052 1.052 1.063 1.052 1.067 1,160,516 1.0628 -1.01%
2007-06-07 0 2.980 2.950 2.990 2.950 2.990 408,000 1,215,600 2.9794 1.063 1.052 1.067 1.052 1.067 1,143,697 1.0629 -0.67%
2007-06-06 0 3.000 2.980 3.000 2.990 3.000 291,000 870,120 2.9901 1.070 1.063 1.070 1.067 1.070 815,725 1.0667 0.33%
2007-06-05 0 2.990 2.980 3.000 2.970 2.990 291,000 867,570 2.9813 1.067 1.063 1.070 1.060 1.067 815,725 1.0636 0.67%
2007-06-04 0 2.970 2.950 2.980 2.930 2.990 411,000 1,222,890 2.9754 1.060 1.052 1.063 1.045 1.067 1,152,106 1.0614 0.00%
2007-06-01 0 2.970 2.960 2.970 2.940 2.970 258,000 763,920 2.9609 1.060 1.056 1.060 1.049 1.060 723,220 1.0563 0.34%
2007-05-31 0 2.960 2.930 2.970 2.930 2.970 561,000 1,654,590 2.9494 1.056 1.045 1.060 1.045 1.060 1,572,583 1.0521 0.34%
2007-05-30 0 2.950 2.930 2.950 2.930 2.980 822,000 2,426,100 2.9515 1.052 1.045 1.052 1.045 1.063 2,304,213 1.0529 -0.67%
2007-05-29 0 2.970 2.950 2.980 2.950 2.990 582,000 1,731,150 2.9745 1.060 1.052 1.063 1.052 1.067 1,631,450 1.0611 -1.00%
2007-05-28 0 3.000 2.970 3.000 2.970 3.040 831,000 2,488,890 2.9951 1.070 1.060 1.070 1.060 1.084 2,329,441 1.0684 -0.33%
2007-05-25 0 3.010 3.000 3.040 3.010 3.040 408,000 1,234,950 3.0268 1.074 1.070 1.084 1.074 1.084 1,143,697 1.0798 -0.99%
2007-05-23 0 3.040 3.020 3.040 3.020 3.070 606,000 1,840,140 3.0365 1.084 1.077 1.084 1.077 1.095 1,698,726 1.0832 0.33%
2007-05-22 0 3.030 3.030 3.040 3.030 3.070 453,000 1,382,040 3.0509 1.081 1.081 1.084 1.081 1.095 1,269,840 1.0884 -0.66%
2007-05-21 0 3.050 3.050 3.080 3.010 3.090 786,000 2,403,390 3.0577 1.088 1.088 1.099 1.074 1.102 2,203,298 1.0908 -0.33%
2007-05-18 0 3.060 3.060 3.110 3.000 3.150 819,000 2,538,150 3.0991 1.092 1.092 1.109 1.070 1.124 2,295,803 1.1056 2.00%
2007-05-17 0 3.000 2.970 3.030 2.950 3.000 420,000 1,246,170 2.9671 1.070 1.060 1.081 1.052 1.070 1,177,335 1.0585 0.67%
2007-05-16 0 2.980 2.980 2.990 2.950 2.990 279,000 831,600 2.9806 1.063 1.063 1.067 1.052 1.067 782,087 1.0633 1.64%
2007-05-15 0 2.970 2.950 2.980 2.950 3.010 456,000 1,361,700 2.9862 1.046 1.039 1.049 1.039 1.060 1,294,816 1.0517 -1.33%
2007-05-14 0 3.010 3.000 3.010 2.980 3.020 747,000 2,242,620 3.0022 1.060 1.057 1.060 1.049 1.064 2,121,113 1.0573 0.33%
2007-05-11 0 3.000 2.970 3.000 2.970 3.040 449,000 1,352,480 3.0122 1.057 1.046 1.057 1.046 1.071 1,274,939 1.0608 -0.33%
2007-05-10 0 3.010 2.990 3.010 2.950 3.010 375,000 1,115,190 2.9738 1.060 1.053 1.060 1.039 1.060 1,064,816 1.0473 0.33%
2007-05-09 0 3.000 2.970 3.010 2.980 3.050 726,000 2,189,070 3.0152 1.057 1.046 1.060 1.049 1.074 2,061,483 1.0619 -0.66%
2007-05-08 0 3.020 3.070 3.080 3.020 3.130 453,000 1,404,630 3.1007 1.064 1.081 1.085 1.064 1.102 1,286,297 1.0920 -3.51%
2007-05-07 0 3.130 3.120 3.140 3.120 3.150 327,000 1,024,560 3.1332 1.102 1.099 1.106 1.099 1.109 928,519 1.1034 0.00%
2007-05-04 0 3.130 3.090 3.130 3.090 3.180 525,000 1,637,610 3.1193 1.102 1.088 1.102 1.088 1.120 1,490,742 1.0985 -1.57%
2007-05-03 0 3.180 3.150 3.190 3.140 3.180 357,000 1,127,760 3.1590 1.120 1.109 1.123 1.106 1.120 1,013,705 1.1125 0.63%
2007-05-02 0 3.160 3.140 3.160 3.150 3.170 297,000 937,110 3.1553 1.113 1.106 1.113 1.109 1.116 843,334 1.1112 0.00%
2007-04-30 0 3.160 3.140 3.160 3.130 3.170 657,000 2,069,880 3.1505 1.113 1.106 1.113 1.102 1.116 1,865,557 1.1095 -0.32%
2007-04-27 0 3.170 3.130 3.170 3.120 3.200 792,000 2,500,950 3.1578 1.116 1.102 1.116 1.099 1.127 2,248,891 1.1121 -0.94%
2007-04-26 0 3.200 3.180 3.200 3.140 3.270 1,035,000 3,315,720 3.2036 1.127 1.120 1.127 1.106 1.152 2,938,892 1.1282 1.59%
2007-04-25 0 3.150 3.140 3.190 3.060 3.190 1,062,000 3,326,880 3.1327 1.109 1.106 1.123 1.078 1.123 3,015,558 1.1032 2.61%
2007-04-24 0 3.070 3.040 3.070 3.010 3.070 573,000 1,738,680 3.0343 1.081 1.071 1.081 1.060 1.081 1,627,039 1.0686 0.66%
2007-04-23 0 3.050 3.030 3.070 3.000 3.050 234,000 704,910 3.0124 1.074 1.067 1.081 1.057 1.074 664,445 1.0609 2.01%
2007-04-20 0 2.990 2.980 3.000 2.990 3.000 186,000 556,800 2.9935 1.053 1.049 1.057 1.053 1.057 528,149 1.0542 0.00%
2007-04-19 0 2.990 2.970 2.990 2.970 3.030 279,000 835,110 2.9932 1.053 1.046 1.053 1.046 1.067 792,223 1.0541 -0.33%
2007-04-18 0 3.000 3.000 3.010 3.000 3.030 768,000 2,319,360 3.0200 1.057 1.057 1.060 1.057 1.067 2,180,743 1.0636 -0.99%
2007-04-17 0 3.030 3.010 3.030 3.010 3.050 198,000 598,500 3.0227 1.067 1.060 1.067 1.060 1.074 562,223 1.0645 -0.66%
2007-04-16 0 3.050 3.020 3.050 3.000 3.080 357,000 1,089,300 3.0513 1.074 1.064 1.074 1.057 1.085 1,013,705 1.0746 2.01%
2007-04-13 0 2.990 2.970 3.000 2.960 3.070 270,000 812,460 3.0091 1.053 1.046 1.057 1.042 1.081 766,667 1.0597 -2.92%
2007-04-12 0 3.080 3.060 3.080 3.060 3.080 213,000 655,890 3.0793 1.085 1.078 1.085 1.078 1.085 604,815 1.0844 -0.32%
2007-04-11 0 3.090 3.090 3.100 3.070 3.110 183,000 567,930 3.1034 1.088 1.088 1.092 1.081 1.095 519,630 1.0930 0.00%
2007-04-10 0 3.090 3.080 3.090 2.960 3.160 552,000 1,687,950 3.0579 1.088 1.085 1.088 1.042 1.113 1,567,409 1.0769 4.39%
2007-04-04 0 2.960 2.940 2.960 2.910 2.970 435,000 1,276,950 2.9355 1.042 1.035 1.042 1.025 1.046 1,235,186 1.0338 1.72%
2007-04-03 0 2.910 2.890 2.910 2.900 2.940 216,000 628,770 2.9110 1.025 1.018 1.025 1.021 1.035 613,334 1.0252 -0.68%
2007-04-02 0 2.930 2.920 2.960 2.930 3.000 381,000 1,123,650 2.9492 1.032 1.028 1.042 1.032 1.057 1,081,853 1.0386 -1.68%
2007-03-30 0 2.980 2.940 2.980 2.900 2.980 546,000 1,607,640 2.9444 1.049 1.035 1.049 1.021 1.049 1,550,372 1.0369 1.36%
2007-03-29 0 2.940 2.920 2.950 2.860 2.950 759,000 2,203,830 2.9036 1.035 1.028 1.039 1.007 1.039 2,155,187 1.0226 1.73%
2007-03-28 0 2.890 2.880 2.900 2.860 2.900 213,000 613,470 2.8801 1.018 1.014 1.021 1.007 1.021 604,815 1.0143 -0.34%
2007-03-27 0 2.900 2.890 2.910 2.880 2.920 297,000 862,770 2.9049 1.021 1.018 1.025 1.014 1.028 843,334 1.0230 -1.02%
2007-03-26 0 2.930 2.890 2.930 2.900 3.010 564,000 1,660,080 2.9434 1.032 1.018 1.032 1.021 1.060 1,601,483 1.0366 -2.98%
2007-03-23 0 3.020 3.020 3.050 3.010 3.090 507,000 1,543,890 3.0451 1.064 1.064 1.074 1.060 1.088 1,439,631 1.0724 -2.89%
2007-03-22 0 3.110 3.090 3.120 3.090 3.190 348,000 1,088,670 3.1284 1.095 1.088 1.099 1.088 1.123 988,149 1.1017 0.65%
2007-03-21 0 3.090 3.070 3.090 3.040 3.090 288,000 883,140 3.0665 1.088 1.081 1.088 1.071 1.088 817,779 1.0799 3.69%
2007-03-20 0 2.980 2.980 3.000 2.940 3.100 468,000 1,397,700 2.9865 1.049 1.049 1.057 1.035 1.092 1,328,890 1.0518 2.05%
2007-03-19 0 2.920 2.920 2.950 2.900 2.950 456,000 1,328,670 2.9138 1.028 1.028 1.039 1.021 1.039 1,294,816 1.0261 0.69%
2007-03-16 0 2.900 2.900 2.940 2.840 2.980 825,000 2,385,300 2.8913 1.021 1.021 1.035 1.000 1.049 2,342,595 1.0182 -2.68%
2007-03-15 0 2.980 2.960 2.990 2.900 3.000 366,000 1,078,380 2.9464 1.049 1.042 1.053 1.021 1.057 1,039,260 1.0376 1.71%
2007-03-14 0 2.930 2.890 2.950 2.850 2.940 357,000 1,042,290 2.9196 1.032 1.018 1.039 1.004 1.035 1,013,705 1.0282 -0.68%
2007-03-13 0 2.950 2.900 2.950 2.880 3.150 1,125,000 3,358,920 2.9857 1.039 1.021 1.039 1.014 1.109 3,194,447 1.0515 -6.35%
2007-03-12 0 3.150 3.150 3.200 3.140 3.330 1,125,000 3,652,740 3.2469 1.109 1.109 1.127 1.106 1.173 3,194,447 1.1435 -0.63%
2007-03-09 0 3.170 3.150 3.200 3.050 3.170 7,026,000 19,379,850 2.7583 1.116 1.109 1.127 1.074 1.116 19,950,389 0.9714 2.92%
2007-03-08 0 3.080 3.080 3.100 2.930 3.100 621,000 1,851,510 2.9815 1.085 1.085 1.092 1.032 1.092 1,763,335 1.0500 6.21%
2007-03-07 0 2.900 2.900 2.950 2.740 3.100 762,000 2,256,540 2.9613 1.021 1.021 1.039 0.965 1.092 2,163,706 1.0429 4.69%
2007-03-06 0 2.770 2.750 2.770 2.460 2.800 1,080,000 2,908,950 2.6935 0.976 0.968 0.976 0.866 0.986 3,066,669 0.9486 13.99%
2007-03-05 0 2.430 2.430 2.450 2.400 2.450 546,000 1,326,600 2.4297 0.856 0.856 0.863 0.845 0.863 1,550,372 0.8557 -1.22%
2007-03-02 0 2.460 2.430 2.470 2.390 2.550 1,512,000 3,692,520 2.4421 0.866 0.856 0.870 0.842 0.898 4,293,337 0.8601 -3.53%
2007-03-01 0 2.550 2.510 2.550 2.520 2.560 846,000 2,147,040 2.5379 0.898 0.884 0.898 0.887 0.902 2,402,224 0.8938 2.00%
2007-02-28 0 2.500 2.480 2.500 2.190 2.520 1,065,000 2,453,610 2.3039 0.880 0.873 0.880 0.771 0.887 3,024,077 0.8114 6.38%
2007-02-27 0 2.350 2.260 2.390 2.230 2.400 570,000 1,315,350 2.3076 0.828 0.796 0.842 0.785 0.845 1,618,520 0.8127 8.29%
2007-02-26 0 2.170 2.160 2.180 2.130 2.170 303,000 653,130 2.1555 0.764 0.761 0.768 0.750 0.764 860,371 0.7591 1.40%
2007-02-23 0 2.140 2.120 2.150 2.120 2.140 228,000 485,850 2.1309 0.754 0.747 0.757 0.747 0.754 647,408 0.7505 0.47%
2007-02-22 0 2.130 2.120 2.140 2.120 2.140 219,000 467,040 2.1326 0.750 0.747 0.754 0.747 0.754 621,852 0.7510 0.00%
2007-02-21 0 2.130 2.110 2.130 2.100 2.280 669,000 1,412,100 2.1108 0.750 0.743 0.750 0.740 0.803 1,899,631 0.7434 1.43%
2007-02-16 0 2.100 2.100 2.110 2.050 2.110 624,000 1,294,680 2.0748 0.740 0.740 0.743 0.722 0.743 1,771,853 0.7307 2.94%
2007-02-15 0 2.040 2.020 2.050 2.030 2.040 480,000 976,260 2.0339 0.718 0.711 0.722 0.715 0.718 1,362,964 0.7163 0.49%
2007-02-14 0 2.030 2.020 2.040 2.000 2.040 489,000 992,250 2.0291 0.715 0.711 0.718 0.704 0.718 1,388,520 0.7146 0.00%
2007-02-13 0 2.030 2.030 2.040 2.020 2.060 477,000 974,130 2.0422 0.715 0.715 0.718 0.711 0.725 1,354,446 0.7192 -0.98%
2007-02-12 0 2.050 2.050 2.070 2.040 2.080 377,000 777,600 2.0626 0.722 0.722 0.729 0.718 0.733 1,070,495 0.7264 -0.97%
2007-02-09 0 2.070 2.050 2.070 2.060 2.070 303,000 625,380 2.0640 0.729 0.722 0.729 0.725 0.729 860,371 0.7269 0.00%
2007-02-08 0 2.070 2.050 2.080 2.040 2.080 294,000 606,750 2.0638 0.729 0.722 0.733 0.718 0.733 834,816 0.7268 0.00%
2007-02-07 0 2.070 2.050 2.080 2.040 2.080 393,000 812,010 2.0662 0.729 0.722 0.733 0.718 0.733 1,115,927 0.7277 1.47%
2007-02-06 0 2.040 2.040 2.080 2.040 2.070 372,000 765,660 2.0582 0.718 0.718 0.733 0.718 0.729 1,056,297 0.7249 -1.45%
2007-02-05 0 2.070 2.060 2.090 2.060 2.080 303,000 627,150 2.0698 0.729 0.725 0.736 0.725 0.733 860,371 0.7289 -0.48%
2007-02-02 0 2.080 2.050 2.080 1.990 2.110 975,000 1,994,970 2.0461 0.733 0.722 0.733 0.701 0.743 2,768,521 0.7206 0.00%
2007-02-01 0 2.080 2.030 2.080 1.890 2.080 1,014,000 2,053,110 2.0248 0.733 0.715 0.733 0.666 0.733 2,879,262 0.7131 12.43%
2007-01-31 0 1.850 1.820 1.870 1.780 1.850 813,000 1,471,260 1.8097 0.652 0.641 0.659 0.627 0.652 2,308,521 0.6373 2.78%
2007-01-30 0 1.800 1.780 1.810 1.690 1.810 1,068,000 1,877,100 1.7576 0.634 0.627 0.637 0.595 0.637 3,032,595 0.6190 6.51%
2007-01-29 0 1.690 1.680 1.700 1.680 1.700 345,000 582,840 1.6894 0.595 0.592 0.599 0.592 0.599 979,631 0.5950 0.60%
2007-01-26 0 1.680 1.680 1.690 1.680 1.710 384,000 647,340 1.6858 0.592 0.592 0.595 0.592 0.602 1,090,371 0.5937 0.00%
2007-01-25 0 1.680 1.660 1.700 1.680 1.700 315,000 532,050 1.6890 0.592 0.585 0.599 0.592 0.599 894,445 0.5948 0.00%
2007-01-24 0 1.680 1.660 1.700 1.670 1.680 312,000 522,930 1.6761 0.592 0.585 0.599 0.588 0.592 885,927 0.5903 -0.59%
2007-01-23 0 1.690 1.680 1.700 1.680 1.700 399,000 674,490 1.6905 0.595 0.592 0.599 0.592 0.599 1,132,964 0.5953 0.00%
2007-01-22 0 1.690 1.670 1.700 1.630 1.700 393,000 654,090 1.6644 0.595 0.588 0.599 0.574 0.599 1,115,927 0.5861 2.42%
2007-01-19 0 1.650 1.630 1.650 1.630 1.660 534,000 879,060 1.6462 0.581 0.574 0.581 0.574 0.585 1,516,298 0.5797 0.61%
2007-01-18 0 1.640 1.620 1.650 1.620 1.680 339,000 556,590 1.6419 0.578 0.571 0.581 0.571 0.592 962,593 0.5782 -1.80%
2007-01-17 0 1.670 1.650 1.670 1.640 1.670 291,000 481,110 1.6533 0.588 0.581 0.588 0.578 0.588 826,297 0.5822 -0.60%
2007-01-16 0 1.680 1.670 1.680 1.670 1.700 402,000 675,270 1.6798 0.592 0.588 0.592 0.588 0.599 1,141,483 0.5916 0.00%
2007-01-15 0 1.680 1.660 1.700 1.670 1.700 840,000 1,412,610 1.6817 0.592 0.585 0.599 0.588 0.599 2,385,187 0.5922 -0.59%
2007-01-12 0 1.690 1.670 1.700 1.670 1.700 354,000 597,030 1.6865 0.595 0.588 0.599 0.588 0.599 1,005,186 0.5939 0.00%
2007-01-11 0 1.690 1.650 1.690 1.660 1.690 369,000 619,380 1.6785 0.595 0.581 0.595 0.585 0.595 1,047,779 0.5911 1.81%
2007-01-10 0 1.660 1.660 1.670 1.660 1.740 909,000 1,528,680 1.6817 0.585 0.585 0.588 0.585 0.613 2,581,113 0.5923 -2.35%
2007-01-09 0 1.700 1.690 1.720 1.650 1.730 705,000 1,194,150 1.6938 0.599 0.595 0.606 0.581 0.609 2,001,854 0.5965 4.29%
2007-01-08 0 1.630 1.630 1.650 1.560 1.650 1,161,000 1,873,890 1.6140 0.574 0.574 0.581 0.549 0.581 3,296,670 0.5684 4.49%
2007-01-05 0 1.560 1.550 1.580 1.530 1.590 585,000 903,900 1.5451 0.549 0.546 0.556 0.539 0.560 1,661,113 0.5442 0.65%
2007-01-04 0 1.550 1.550 1.570 1.470 1.550 765,000 1,150,890 1.5044 0.546 0.546 0.553 0.518 0.546 2,172,224 0.5298 5.44%
2007-01-03 0 1.470 1.450 1.470 1.430 1.470 558,000 808,560 1.4490 0.518 0.511 0.518 0.504 0.518 1,584,446 0.5103 0.00%
2007-01-02 0 1.470 1.460 1.470 1.450 1.490 510,000 747,990 1.4666 0.518 0.514 0.518 0.511 0.525 1,448,149 0.5165 1.38%
2006-12-29 0 1.450 1.450 1.480 1.350 1.450 564,000 784,680 1.3913 0.511 0.511 0.521 0.475 0.511 1,601,483 0.4900 5.07%
2006-12-28 0 1.380 1.390 1.400 1.310 1.390 468,000 624,900 1.3353 0.486 0.490 0.493 0.461 0.490 1,328,890 0.4702 3.76%
2006-12-27 0 1.330 1.310 1.340 1.310 1.330 375,000 496,890 1.3250 0.468 0.461 0.472 0.461 0.468 1,064,816 0.4666 0.76%
2006-12-22 0 1.320 1.300 1.320 1.300 1.330 390,000 513,960 1.3178 0.465 0.458 0.465 0.458 0.468 1,107,408 0.4641 1.54%
2006-12-21 0 1.300 1.300 1.310 1.300 1.330 345,000 453,240 1.3137 0.458 0.458 0.461 0.458 0.468 979,631 0.4627 -2.26%
2006-12-20 0 1.330 1.320 1.340 1.310 1.350 393,000 522,180 1.3287 0.468 0.465 0.472 0.461 0.475 1,115,927 0.4679 -0.75%
2006-12-19 0 1.340 1.330 1.340 1.330 1.350 330,000 442,260 1.3402 0.472 0.468 0.472 0.468 0.475 937,038 0.4720 0.00%
2006-12-18 0 1.340 1.310 1.340 1.290 1.340 345,000 454,260 1.3167 0.472 0.461 0.472 0.454 0.472 979,631 0.4637 3.08%
2006-12-15 0 1.300 1.290 1.300 1.290 1.310 360,000 468,720 1.3020 0.458 0.454 0.458 0.454 0.461 1,022,223 0.4585 -0.76%
2006-12-14 0 1.310 1.300 1.310 1.310 1.330 396,000 521,190 1.3161 0.461 0.458 0.461 0.461 0.468 1,124,445 0.4635 -1.50%
2006-12-13 0 1.330 1.320 1.340 1.310 1.340 327,000 433,770 1.3265 0.468 0.465 0.472 0.461 0.472 928,519 0.4672 0.76%
2006-12-12 0 1.320 1.310 1.320 1.310 1.330 363,000 479,460 1.3208 0.465 0.461 0.465 0.461 0.468 1,030,742 0.4652 -0.75%
2006-12-11 0 1.330 1.310 1.330 1.310 1.330 402,000 533,160 1.3263 0.468 0.461 0.468 0.461 0.468 1,141,483 0.4671 1.53%
2006-12-08 0 1.310 1.310 1.320 1.310 1.320 369,000 484,890 1.3141 0.461 0.461 0.465 0.461 0.465 1,047,779 0.4628 -0.76%
2006-12-07 0 1.320 1.320 1.330 1.320 1.340 345,000 459,210 1.3310 0.465 0.465 0.468 0.465 0.472 979,631 0.4688 -1.49%
2006-12-06 0 1.340 1.330 1.340 1.320 1.340 372,000 494,040 1.3281 0.472 0.468 0.472 0.465 0.472 1,056,297 0.4677 1.52%
2006-12-05 0 1.320 1.300 1.320 1.280 1.320 474,000 615,090 1.2977 0.465 0.458 0.465 0.451 0.465 1,345,927 0.4570 2.33%
2006-12-04 0 1.290 1.290 1.300 1.280 1.300 282,000 362,850 1.2867 0.454 0.454 0.458 0.451 0.458 800,741 0.4531 0.00%
2006-12-01 0 1.290 1.270 1.290 1.270 1.310 528,000 678,390 1.2848 0.454 0.447 0.454 0.447 0.461 1,499,261 0.4525 0.78%
2006-11-30 0 1.280 1.260 1.280 1.210 1.280 564,000 703,440 1.2472 0.451 0.444 0.451 0.426 0.451 1,601,483 0.4392 6.67%
2006-11-29 0 1.200 1.200 1.210 1.150 1.200 372,000 434,730 1.1686 0.423 0.423 0.426 0.405 0.423 1,056,297 0.4116 4.35%
2006-11-28 0 1.150 1.150 1.170 1.150 1.190 354,000 413,640 1.1685 0.405 0.405 0.412 0.405 0.419 1,005,186 0.4115 -4.17%
2006-11-27 0 1.200 1.150 1.200 1.150 1.200 486,000 568,500 1.1698 0.423 0.405 0.423 0.405 0.423 1,380,001 0.4120 2.56%
2006-11-24 0 1.170 1.160 1.200 1.150 1.170 411,000 478,440 1.1641 0.412 0.409 0.423 0.405 0.412 1,167,038 0.4100 0.00%
2006-11-23 0 1.170 1.160 1.170 1.150 1.170 375,000 433,830 1.1569 0.412 0.409 0.412 0.405 0.412 1,064,816 0.4074 1.74%
2006-11-22 0 1.150 1.140 1.170 1.140 1.170 576,000 666,390 1.1569 0.405 0.401 0.412 0.401 0.412 1,635,557 0.4074 0.00%
2006-11-21 0 1.150 1.140 1.150 1.140 1.150 108,000 123,270 1.1414 0.405 0.401 0.405 0.401 0.405 306,667 0.4020 0.00%
2006-11-20 0 1.150 1.140 1.150 1.130 1.150 93,000 106,890 1.1494 0.405 0.401 0.405 0.398 0.405 264,074 0.4048 1.77%
2006-11-17 0 1.130 1.130 1.150 1.130 1.160 558,000 644,160 1.1544 0.398 0.398 0.405 0.398 0.409 1,584,446 0.4066 -2.59%
2006-11-16 0 1.160 1.150 1.170 1.160 1.200 390,000 453,600 1.1631 0.409 0.405 0.412 0.409 0.423 1,107,408 0.4096 0.87%
2006-11-15 0 1.150 1.150 1.160 1.150 1.150 228,000 262,200 1.1500 0.405 0.405 0.409 0.405 0.405 647,408 0.4050 0.00%
2006-11-14 0 1.150 1.150 1.160 1.140 1.160 1,971,000 2,276,670 1.1551 0.405 0.405 0.409 0.401 0.409 5,596,672 0.4068 0.00%
2006-11-13 0 1.150 1.130 1.150 1.130 1.150 351,000 402,390 1.1464 0.405 0.398 0.405 0.398 0.405 996,668 0.4037 -0.86%
2006-11-10 0 1.160 1.150 1.170 1.160 1.180 456,000 534,630 1.1724 0.409 0.405 0.412 0.409 0.416 1,294,816 0.4129 -1.69%
2006-11-09 0 1.180 1.170 1.190 1.170 1.190 462,000 547,770 1.1856 0.416 0.412 0.419 0.412 0.419 1,311,853 0.4176 -0.84%
2006-11-08 0 1.190 1.170 1.200 1.180 1.190 345,000 407,610 1.1815 0.419 0.412 0.423 0.416 0.419 979,631 0.4161 0.85%
2006-11-07 0 1.180 1.170 1.190 1.170 1.210 525,000 624,570 1.1897 0.416 0.412 0.419 0.412 0.426 1,490,742 0.4190 -0.84%
2006-11-06 0 1.190 1.170 1.190 1.190 1.240 369,000 441,480 1.1964 0.419 0.412 0.419 0.419 0.437 1,047,779 0.4213 0.00%
2006-11-03 0 1.190 1.170 1.190 1.180 1.250 531,000 634,440 1.1948 0.419 0.412 0.419 0.416 0.440 1,507,779 0.4208 -0.83%
2006-11-02 0 1.200 1.170 1.200 1.160 1.220 414,000 490,890 1.1857 0.423 0.412 0.423 0.409 0.430 1,175,557 0.4176 -0.83%
2006-11-01 0 1.210 1.200 1.220 1.200 1.250 675,000 819,120 1.2135 0.426 0.423 0.430 0.423 0.440 1,916,668 0.4274 -3.20%
2006-10-31 0 1.250 1.250 1.320 1.130 1.250 1,272,000 1,486,350 1.1685 0.440 0.440 0.465 0.398 0.440 3,611,855 0.4115 10.62%
2006-10-27 0 1.130 1.100 1.130 1.100 1.130 372,000 416,040 1.1184 0.398 0.387 0.398 0.387 0.398 1,056,297 0.3939 0.89%
2006-10-26 0 1.120 1.100 1.120 1.100 1.130 468,000 524,310 1.1203 0.394 0.387 0.394 0.387 0.398 1,328,890 0.3945 0.90%
2006-10-25 0 1.110 1.110 1.130 1.110 1.150 534,000 600,090 1.1238 0.391 0.391 0.398 0.391 0.405 1,516,298 0.3958 -2.63%
2006-10-24 0 1.140 1.130 1.140 1.120 1.140 483,000 548,610 1.1358 0.401 0.398 0.401 0.394 0.401 1,371,483 0.4000 0.00%
2006-10-23 0 1.140 1.140 1.160 1.140 1.160 489,000 564,990 1.1554 0.401 0.401 0.409 0.401 0.409 1,388,520 0.4069 -0.87%
2006-10-20 0 1.150 1.120 1.150 1.110 1.150 312,000 356,430 1.1424 0.405 0.394 0.405 0.391 0.405 885,927 0.4023 2.68%
2006-10-19 0 1.120 1.110 1.130 1.110 1.150 792,000 895,470 1.1306 0.394 0.391 0.398 0.391 0.405 2,248,891 0.3982 -1.75%
2006-10-18 0 1.140 1.140 1.160 1.140 1.160 360,000 414,900 1.1525 0.401 0.401 0.409 0.401 0.409 1,022,223 0.4059 -0.87%
2006-10-17 0 1.150 1.140 1.150 1.150 1.170 357,000 415,230 1.1631 0.405 0.401 0.405 0.405 0.412 1,013,705 0.4096 -0.86%
2006-10-16 0 1.160 1.140 1.170 1.160 1.160 357,000 414,120 1.1600 0.409 0.401 0.412 0.409 0.409 1,013,705 0.4085 0.00%
2006-10-13 0 1.160 1.140 1.170 1.130 1.160 372,000 425,400 1.1435 0.409 0.401 0.412 0.398 0.409 1,056,297 0.4027 1.05%
2006-10-12 0 1.180 1.170 1.180 1.160 1.190 837,000 977,610 1.1680 0.404 0.401 0.404 0.397 0.408 2,442,917 0.4002 0.00%
2006-10-11 0 1.180 1.170 1.180 1.170 1.180 552,000 649,260 1.1762 0.404 0.401 0.404 0.401 0.404 1,611,100 0.4030 -0.84%
2006-10-10 0 1.190 1.180 1.200 1.180 1.190 444,000 528,060 1.1893 0.408 0.404 0.411 0.404 0.408 1,295,885 0.4075 0.85%
2006-10-09 0 1.180 1.170 1.190 1.180 1.210 618,000 736,590 1.1919 0.404 0.401 0.408 0.404 0.415 1,803,731 0.4084 -0.84%
2006-10-06 0 1.190 1.220 1.230 1.190 1.220 453,000 546,750 1.2070 0.408 0.418 0.421 0.408 0.418 1,322,152 0.4135 -0.83%
2006-10-05 0 1.200 1.200 1.220 1.200 1.250 543,000 667,110 1.2286 0.411 0.411 0.418 0.411 0.428 1,584,832 0.4209 -1.64%
2006-10-04 0 1.220 1.220 1.230 1.220 1.270 744,000 917,370 1.2330 0.418 0.418 0.421 0.418 0.435 2,171,482 0.4225 -2.40%
2006-10-03 0 1.250 1.230 1.260 1.240 1.280 831,000 1,046,850 1.2597 0.428 0.421 0.432 0.425 0.439 2,425,406 0.4316 -0.79%
2006-09-29 0 1.260 1.260 1.270 1.210 1.300 3,786,000 4,729,380 1.2492 0.432 0.432 0.435 0.415 0.445 11,050,042 0.4280 0.80%
2006-09-28 0 1.250 1.240 1.260 1.090 1.260 24,459,000 25,312,830 1.0349 0.428 0.425 0.432 0.373 0.432 71,387,477 0.3546 13.64%
2006-09-27 0 1.100 1.100 1.110 1.100 1.130 1,164,000 1,287,990 1.1065 0.377 0.377 0.380 0.377 0.387 3,397,319 0.3791 -2.65%
2006-09-26 0 1.130 1.110 1.130 1.100 1.130 732,000 814,830 1.1132 0.387 0.380 0.387 0.377 0.387 2,136,458 0.3814 0.89%
2006-09-25 0 1.120 1.090 1.130 1.080 1.120 906,000 992,040 1.0950 0.384 0.373 0.387 0.370 0.384 2,644,305 0.3752 2.75%
2006-09-22 0 1.090 1.080 1.100 1.080 1.110 450,000 491,700 1.0927 0.373 0.370 0.377 0.370 0.380 1,313,396 0.3744 -1.80%
2006-09-21 0 1.110 1.100 1.110 1.100 1.130 765,000 860,430 1.1247 0.380 0.377 0.380 0.377 0.387 2,232,774 0.3854 3.74%
2006-09-20 0 1.070 1.050 1.070 1.050 1.070 462,000 490,080 1.0608 0.367 0.360 0.367 0.360 0.367 1,348,420 0.3634 0.00%
2006-09-19 0 1.070 1.060 1.070 1.070 1.100 465,000 502,320 1.0803 0.367 0.363 0.367 0.367 0.377 1,357,176 0.3701 -2.73%
2006-09-18 0 1.100 1.080 1.100 1.090 1.110 477,000 525,690 1.1021 0.377 0.370 0.377 0.373 0.380 1,392,200 0.3776 0.00%
2006-09-15 0 1.100 1.090 1.100 1.080 1.100 309,000 336,000 1.0874 0.377 0.373 0.377 0.370 0.377 901,866 0.3726 1.85%
2006-09-14 0 1.080 1.060 1.090 1.040 1.080 783,000 825,000 1.0536 0.370 0.363 0.373 0.356 0.370 2,285,310 0.3610 2.86%
2006-09-13 0 1.050 1.040 1.050 1.020 1.050 603,000 623,490 1.0340 0.360 0.356 0.360 0.349 0.360 1,759,951 0.3543 1.94%
2006-09-12 0 1.030 1.010 1.030 0.990 1.030 738,000 741,870 1.0052 0.353 0.346 0.353 0.339 0.353 2,153,970 0.3444 3.00%
2006-09-11 0 1.000 0.990 1.010 1.000 1.000 402,000 402,000 1.0000 0.343 0.339 0.346 0.343 0.343 1,173,301 0.3426 -0.99%
2006-09-08 0 1.010 1.000 1.010 1.000 1.010 417,000 418,470 1.0035 0.346 0.343 0.346 0.343 0.346 1,217,081 0.3438 0.00%
2006-09-07 0 1.010 1.010 1.020 1.000 1.010 384,000 386,100 1.0055 0.346 0.346 0.349 0.343 0.346 1,120,765 0.3445 -0.98%
2006-09-06 0 1.020 1.010 1.020 1.000 1.020 489,000 493,170 1.0085 0.349 0.346 0.349 0.343 0.349 1,427,224 0.3455 0.99%
2006-09-05 0 1.010 1.000 1.010 0.990 1.010 423,000 424,650 1.0039 0.346 0.343 0.346 0.339 0.346 1,234,593 0.3440 0.00%
2006-09-04 0 1.010 1.000 1.010 1.000 1.010 414,000 416,070 1.0050 0.346 0.343 0.346 0.343 0.346 1,208,325 0.3443 0.00%
2006-09-01 0 1.010 1.000 1.020 1.000 1.010 444,000 447,840 1.0086 0.346 0.343 0.349 0.343 0.346 1,295,885 0.3456 0.00%
2006-08-31 0 1.010 0.990 1.020 1.000 1.010 471,000 473,700 1.0057 0.346 0.339 0.349 0.343 0.346 1,374,688 0.3446 1.00%
2006-08-30 0 1.000 1.000 1.010 0.990 1.010 441,000 442,650 1.0037 0.343 0.343 0.346 0.339 0.346 1,287,129 0.3439 -1.96%
2006-08-29 0 1.020 1.010 1.020 1.010 1.020 447,000 453,420 1.0144 0.349 0.346 0.349 0.346 0.349 1,304,641 0.3475 0.00%
2006-08-28 0 1.020 1.010 1.020 1.010 1.020 447,000 454,470 1.0167 0.349 0.346 0.349 0.346 0.349 1,304,641 0.3483 0.99%
2006-08-25 0 1.010 1.010 1.020 1.000 1.010 357,000 359,100 1.0059 0.346 0.346 0.349 0.343 0.346 1,041,961 0.3446 0.00%
2006-08-24 0 1.010 1.000 1.020 1.010 1.020 414,000 418,290 1.0104 0.346 0.343 0.349 0.346 0.349 1,208,325 0.3462 1.00%
2006-08-23 0 1.000 0.990 1.000 0.990 1.000 780,000 778,860 0.9985 0.343 0.339 0.343 0.339 0.343 2,276,554 0.3421 -0.99%
2006-08-22 0 1.010 1.000 1.020 0.990 1.010 1,158,000 1,166,040 1.0069 0.346 0.343 0.349 0.339 0.346 3,379,807 0.3450 1.00%
2006-08-21 0 1.000 0.990 1.000 0.980 1.000 537,000 530,550 0.9880 0.343 0.339 0.343 0.336 0.343 1,567,320 0.3385 -1.96%
2006-08-18 0 1.020 1.010 1.020 1.010 1.020 411,000 416,910 1.0144 0.349 0.346 0.349 0.346 0.349 1,199,569 0.3475 0.00%
2006-08-17 0 1.020 1.000 1.020 1.000 1.020 444,000 448,020 1.0091 0.349 0.343 0.349 0.343 0.349 1,295,885 0.3457 2.00%
2006-08-16 0 1.000 0.980 1.000 0.980 1.000 450,000 445,920 0.9909 0.343 0.336 0.343 0.336 0.343 1,313,396 0.3395 0.00%
2006-08-15 0 1.000 0.990 1.000 0.990 1.000 414,000 412,020 0.9952 0.343 0.339 0.343 0.339 0.343 1,208,325 0.3410 1.01%
2006-08-14 0 0.990 0.980 1.000 0.980 0.990 411,000 405,750 0.9872 0.339 0.336 0.343 0.336 0.339 1,199,569 0.3382 -1.00%
2006-08-11 0 1.000 0.980 1.000 0.990 1.000 408,000 405,090 0.9929 0.343 0.336 0.343 0.339 0.343 1,190,813 0.3402 0.00%
2006-08-10 0 1.000 0.980 1.000 0.980 1.000 411,000 407,640 0.9918 0.343 0.336 0.343 0.336 0.343 1,199,569 0.3398 0.00%
2006-08-09 0 1.000 0.990 1.000 0.990 1.000 372,000 369,690 0.9938 0.343 0.339 0.343 0.339 0.343 1,085,741 0.3405 0.00%
2006-08-08 0 1.000 0.990 1.000 0.980 1.000 561,000 554,910 0.9891 0.343 0.339 0.343 0.336 0.343 1,637,368 0.3389 0.00%
2006-08-07 0 1.000 0.990 1.000 0.990 1.000 426,000 424,230 0.9958 0.343 0.339 0.343 0.339 0.343 1,243,349 0.3412 -0.99%
2006-08-04 0 1.010 0.990 1.010 1.000 1.010 396,000 398,460 1.0062 0.346 0.339 0.346 0.343 0.346 1,155,789 0.3448 1.00%
2006-08-03 0 1.000 1.000 1.010 0.990 1.000 441,000 440,700 0.9993 0.343 0.343 0.346 0.339 0.343 1,287,129 0.3424 -0.99%
2006-08-02 0 1.010 1.000 1.020 1.000 1.010 537,000 540,060 1.0057 0.346 0.343 0.349 0.343 0.346 1,567,320 0.3446 -0.98%
2006-08-01 0 1.020 1.000 1.020 1.000 1.020 501,000 505,650 1.0093 0.349 0.343 0.349 0.343 0.349 1,462,248 0.3458 0.00%
2006-07-31 0 1.020 1.000 1.020 1.000 1.020 495,000 500,430 1.0110 0.349 0.343 0.349 0.343 0.349 1,444,736 0.3464 0.00%
2006-07-28 0 1.020 1.020 1.030 1.010 1.030 732,000 744,450 1.0170 0.349 0.349 0.353 0.346 0.353 2,136,458 0.3485 2.00%
2006-07-27 0 1.000 1.000 1.010 0.990 1.000 420,000 419,400 0.9986 0.343 0.343 0.346 0.339 0.343 1,225,837 0.3421 -0.99%
2006-07-26 0 1.010 0.990 1.010 0.990 1.010 528,000 530,850 1.0054 0.346 0.339 0.346 0.339 0.346 1,541,052 0.3445 3.06%
2006-07-25 0 0.980 0.970 0.980 0.980 1.000 531,000 528,090 0.9945 0.336 0.332 0.336 0.336 0.343 1,549,808 0.3407 -2.97%
2006-07-24 0 1.010 1.000 1.010 0.990 1.010 507,000 506,760 0.9995 0.346 0.343 0.346 0.339 0.346 1,479,760 0.3425 0.00%
2006-07-21 0 1.010 0.990 1.010 0.990 1.010 486,000 486,900 1.0019 0.346 0.339 0.346 0.339 0.346 1,418,468 0.3433 0.00%
2006-07-20 0 1.010 1.000 1.010 1.000 1.010 417,000 418,830 1.0044 0.346 0.343 0.346 0.343 0.346 1,217,081 0.3441 1.00%
2006-07-19 0 1.000 0.990 1.000 0.990 1.010 474,000 473,760 0.9995 0.343 0.339 0.343 0.339 0.346 1,383,444 0.3424 0.00%
2006-07-18 0 1.000 0.990 1.010 0.990 1.000 390,000 388,890 0.9972 0.343 0.339 0.346 0.339 0.343 1,138,277 0.3416 0.00%
2006-07-17 0 1.000 0.990 1.000 0.980 1.000 501,000 495,900 0.9898 0.343 0.339 0.343 0.336 0.343 1,462,248 0.3391 1.01%
2006-07-14 0 0.990 0.980 1.000 0.990 1.010 426,000 423,870 0.9950 0.339 0.336 0.343 0.339 0.346 1,243,349 0.3409 0.00%
2006-07-13 0 0.990 0.990 1.000 0.990 1.010 447,000 446,340 0.9985 0.339 0.339 0.343 0.339 0.346 1,304,641 0.3421 -1.00%
2006-07-12 0 1.000 0.990 1.010 0.990 1.000 618,000 616,350 0.9973 0.343 0.339 0.346 0.339 0.343 1,803,731 0.3417 0.00%
2006-07-11 0 1.000 0.990 1.000 0.990 1.000 396,000 394,020 0.9950 0.343 0.339 0.343 0.339 0.343 1,155,789 0.3409 0.00%
2006-07-10 0 1.000 0.990 1.010 0.990 1.010 423,000 425,100 1.0050 0.343 0.339 0.346 0.339 0.346 1,234,593 0.3443 0.00%
2006-07-07 0 1.000 0.990 1.000 1.000 1.010 555,000 559,050 1.0073 0.343 0.339 0.343 0.343 0.346 1,619,856 0.3451 -0.99%
2006-07-06 0 1.010 0.980 1.010 0.990 1.010 810,000 807,810 0.9973 0.346 0.336 0.346 0.339 0.346 2,364,114 0.3417 2.02%
2006-07-05 0 0.990 0.980 0.990 0.980 0.990 432,000 426,000 0.9861 0.339 0.336 0.339 0.336 0.339 1,260,861 0.3379 0.00%
2006-07-04 0 0.990 0.980 1.000 0.990 1.000 456,000 454,800 0.9974 0.339 0.336 0.343 0.339 0.343 1,330,908 0.3417 -1.00%
2006-07-03 0 1.000 0.990 1.000 1.000 1.010 390,000 392,400 1.0062 0.343 0.339 0.343 0.343 0.346 1,138,277 0.3447 -0.99%
2006-06-30 0 1.010 1.000 1.020 1.000 1.020 783,000 791,460 1.0108 0.346 0.343 0.349 0.343 0.349 2,285,310 0.3463 0.00%
2006-06-29 0 1.010 1.000 1.010 1.000 1.010 408,000 410,610 1.0064 0.346 0.343 0.346 0.343 0.346 1,190,813 0.3448 0.00%
2006-06-28 0 1.010 0.990 1.010 1.000 1.010 531,000 531,900 1.0017 0.346 0.339 0.346 0.343 0.346 1,549,808 0.3432 -0.98%
2006-06-27 0 1.020 1.010 1.020 1.000 1.020 513,000 519,030 1.0118 0.349 0.346 0.349 0.343 0.349 1,497,272 0.3467 0.99%
2006-06-26 0 1.010 0.990 1.010 0.990 1.010 465,000 467,070 1.0045 0.346 0.339 0.346 0.339 0.346 1,357,176 0.3441 1.00%
2006-06-23 0 1.000 1.000 1.010 0.990 1.000 414,000 412,650 0.9967 0.343 0.343 0.346 0.339 0.343 1,208,325 0.3415 -0.99%
2006-06-22 0 1.010 1.000 1.020 1.000 1.010 489,000 493,620 1.0094 0.346 0.343 0.349 0.343 0.346 1,427,224 0.3459 -0.98%
2006-06-21 0 1.020 1.010 1.020 1.000 1.020 501,000 506,190 1.0104 0.349 0.346 0.349 0.343 0.349 1,462,248 0.3462 0.99%
2006-06-20 0 1.010 1.000 1.020 1.000 1.010 420,000 422,070 1.0049 0.346 0.343 0.349 0.343 0.346 1,225,837 0.3443 0.00%
2006-06-19 0 1.010 1.000 1.020 1.000 1.010 426,000 429,060 1.0072 0.346 0.343 0.349 0.343 0.346 1,243,349 0.3451 1.00%
2006-06-16 0 1.000 1.000 1.010 1.000 1.010 360,000 362,490 1.0069 0.343 0.343 0.346 0.343 0.346 1,050,717 0.3450 -1.96%
2006-06-15 0 1.020 1.000 1.020 1.000 1.020 576,000 579,240 1.0056 0.349 0.343 0.349 0.343 0.349 1,681,147 0.3446 0.00%
2006-06-14 0 1.020 1.010 1.020 1.000 1.020 582,000 589,410 1.0127 0.349 0.346 0.349 0.343 0.349 1,698,659 0.3470 -0.97%
2006-06-13 0 1.030 1.010 1.030 1.010 1.030 444,000 452,880 1.0200 0.353 0.346 0.353 0.346 0.353 1,295,885 0.3495 0.98%
2006-06-12 0 1.020 1.020 1.030 1.010 1.020 438,000 444,840 1.0156 0.349 0.349 0.353 0.346 0.349 1,278,373 0.3480 0.00%
2006-06-09 0 1.020 1.010 1.030 1.010 1.020 510,000 518,700 1.0171 0.349 0.346 0.353 0.346 0.349 1,488,516 0.3485 -0.97%
2006-06-08 0 1.030 1.020 1.030 1.010 1.030 597,000 610,440 1.0225 0.353 0.349 0.353 0.346 0.353 1,742,439 0.3503 0.00%
2006-06-07 0 1.030 1.020 1.040 1.020 1.040 441,000 452,280 1.0256 0.353 0.349 0.356 0.349 0.356 1,287,129 0.3514 0.00%
2006-06-06 0 1.030 1.020 1.040 1.020 1.040 411,000 424,380 1.0326 0.353 0.349 0.356 0.349 0.356 1,199,569 0.3538 0.00%
2006-06-05 0 1.030 1.010 1.040 1.020 1.030 618,000 632,460 1.0234 0.353 0.346 0.356 0.349 0.353 1,803,731 0.3506 0.00%
2006-06-02 0 1.030 1.010 1.030 1.010 1.030 438,000 446,520 1.0195 0.353 0.346 0.353 0.346 0.353 1,278,373 0.3493 0.00%
2006-06-01 0 1.030 1.010 1.030 1.010 1.040 417,000 427,320 1.0247 0.353 0.346 0.353 0.346 0.356 1,217,081 0.3511 -0.96%
2006-05-30 0 1.040 1.020 1.040 1.030 1.040 435,000 450,600 1.0359 0.356 0.349 0.356 0.353 0.356 1,269,617 0.3549 0.00%
2006-05-29 0 1.040 1.010 1.050 1.010 1.040 699,000 718,620 1.0281 0.356 0.346 0.360 0.346 0.356 2,040,143 0.3522 0.97%
2006-05-26 0 1.030 1.010 1.030 1.010 1.030 459,000 468,750 1.0212 0.353 0.346 0.353 0.346 0.353 1,339,664 0.3499 0.98%
2006-05-25 0 1.020 1.010 1.020 1.010 1.030 579,000 589,770 1.0186 0.349 0.346 0.349 0.346 0.353 1,689,903 0.3490 -0.97%
2006-05-24 0 1.030 1.010 1.030 1.000 1.030 537,000 545,280 1.0154 0.353 0.346 0.353 0.343 0.353 1,567,320 0.3479 0.00%
2006-05-23 0 1.030 1.000 1.030 1.000 1.030 486,000 493,110 1.0146 0.353 0.343 0.353 0.343 0.353 1,418,468 0.3476 0.98%
2006-05-22 0 1.020 1.010 1.020 1.010 1.030 459,000 467,820 1.0192 0.349 0.346 0.349 0.346 0.353 1,339,664 0.3492 0.00%
2006-05-19 0 1.020 1.010 1.030 1.020 1.040 492,000 503,490 1.0234 0.349 0.346 0.353 0.349 0.356 1,435,980 0.3506 -1.92%
2006-05-18 0 1.040 1.020 1.050 1.020 1.050 537,000 552,600 1.0291 0.356 0.349 0.360 0.349 0.360 1,567,320 0.3526 0.00%
2006-05-17 0 1.040 1.020 1.040 1.020 1.040 624,000 640,740 1.0268 0.356 0.349 0.356 0.349 0.356 1,821,243 0.3518 3.48%
2006-05-16 0 1.020 1.020 1.030 1.020 1.040 477,000 490,050 1.0274 0.344 0.344 0.348 0.344 0.351 1,412,979 0.3468 -1.92%
2006-05-15 0 1.040 1.030 1.050 1.030 1.060 462,000 483,180 1.0458 0.351 0.348 0.354 0.348 0.358 1,368,546 0.3531 -1.89%
2006-05-12 0 1.060 1.040 1.070 1.030 1.060 444,000 466,950 1.0517 0.358 0.351 0.361 0.348 0.358 1,315,226 0.3550 0.95%
2006-05-11 0 1.050 1.030 1.060 1.010 1.050 1,227,000 1,255,740 1.0234 0.354 0.348 0.358 0.341 0.354 3,634,645 0.3455 1.94%
2006-05-10 0 1.030 1.010 1.030 1.010 1.030 513,000 525,450 1.0243 0.348 0.341 0.348 0.341 0.348 1,519,619 0.3458 -0.96%
2006-05-09 0 1.040 1.020 1.040 1.030 1.040 408,000 422,340 1.0351 0.351 0.344 0.351 0.348 0.351 1,208,586 0.3494 0.97%
2006-05-08 0 1.030 1.020 1.030 1.020 1.030 1,041,000 1,063,200 1.0213 0.348 0.344 0.348 0.344 0.348 3,083,672 0.3448 0.00%
2006-05-04 0 1.030 1.010 1.030 1.010 1.050 525,000 539,790 1.0282 0.348 0.341 0.348 0.341 0.354 1,555,166 0.3471 -0.96%
2006-05-03 0 1.040 1.020 1.050 1.030 1.040 453,000 470,280 1.0381 0.351 0.344 0.354 0.348 0.351 1,341,886 0.3505 0.00%
2006-05-02 0 1.040 1.020 1.040 1.030 1.040 432,000 446,760 1.0342 0.351 0.344 0.351 0.348 0.351 1,279,679 0.3491 0.00%
2006-04-28 0 1.040 1.010 1.090 1.010 1.040 714,000 730,980 1.0238 0.351 0.341 0.368 0.341 0.351 2,115,026 0.3456 0.97%
2006-04-27 0 1.030 1.020 1.030 1.010 1.030 489,000 499,170 1.0208 0.348 0.344 0.348 0.341 0.348 1,448,526 0.3446 0.00%
2006-04-26 0 1.030 1.000 1.030 1.010 1.030 525,000 537,750 1.0243 0.348 0.338 0.348 0.341 0.348 1,555,166 0.3458 0.98%
2006-04-25 0 1.020 1.000 1.020 0.990 1.040 1,137,000 1,151,160 1.0125 0.344 0.338 0.344 0.334 0.351 3,368,045 0.3418 -0.97%
2006-04-24 0 1.030 0.990 1.030 0.990 1.030 747,000 760,230 1.0177 0.348 0.334 0.348 0.334 0.348 2,212,779 0.3436 -0.96%
2006-04-21 0 1.040 1.010 1.040 1.020 1.060 936,000 971,670 1.0381 0.351 0.341 0.351 0.344 0.358 2,772,639 0.3504 -1.89%
2006-04-20 0 1.060 1.040 1.060 1.030 1.060 690,000 723,540 1.0486 0.358 0.351 0.358 0.348 0.358 2,043,932 0.3540 -0.93%
2006-04-19 0 1.070 1.050 1.070 1.050 1.070 1,812,000 1,911,030 1.0547 0.361 0.354 0.361 0.354 0.361 5,367,544 0.3560 0.00%
2006-04-18 0 1.070 1.050 1.070 1.050 1.070 645,000 684,870 1.0618 0.361 0.354 0.361 0.354 0.361 1,910,632 0.3585 -0.93%
2006-04-13 0 1.080 1.070 1.080 1.060 1.080 540,000 576,690 1.0679 0.365 0.361 0.365 0.358 0.365 1,599,599 0.3605 1.89%
2006-04-12 0 1.060 1.050 1.080 1.060 1.080 495,000 530,190 1.0711 0.358 0.354 0.365 0.358 0.365 1,466,299 0.3616 -1.85%
2006-04-11 0 1.080 1.070 1.080 1.050 1.080 1,665,000 1,763,130 1.0589 0.365 0.361 0.365 0.354 0.365 4,932,098 0.3575 -0.92%
2006-04-10 0 1.090 1.070 1.090 1.080 1.090 441,000 477,840 1.0835 0.368 0.361 0.368 0.365 0.368 1,306,339 0.3658 0.00%
2006-04-07 0 1.090 1.070 1.100 1.080 1.090 723,000 783,240 1.0833 0.368 0.361 0.371 0.365 0.368 2,141,686 0.3657 0.93%
2006-04-06 0 1.080 1.070 1.080 1.070 1.080 522,000 560,760 1.0743 0.365 0.361 0.365 0.361 0.365 1,546,279 0.3627 0.00%
2006-04-04 0 1.080 1.060 1.080 1.070 1.080 906,000 974,610 1.0757 0.365 0.358 0.365 0.361 0.365 2,683,772 0.3631 0.93%
2006-04-03 0 1.070 1.060 1.070 1.060 1.070 744,000 791,580 1.0640 0.361 0.358 0.361 0.358 0.361 2,203,892 0.3592 0.00%
2006-03-31 0 1.070 1.060 1.070 1.050 1.070 525,000 557,670 1.0622 0.361 0.358 0.361 0.354 0.361 1,555,166 0.3586 0.00%
2006-03-30 0 1.070 1.050 1.070 1.060 1.070 735,000 782,400 1.0645 0.361 0.354 0.361 0.358 0.361 2,177,232 0.3594 0.00%
2006-03-29 0 1.070 1.060 1.080 1.050 1.070 855,000 913,380 1.0683 0.361 0.358 0.365 0.354 0.361 2,532,699 0.3606 0.00%
2006-03-28 0 1.070 1.060 1.070 1.060 1.070 711,000 759,570 1.0683 0.361 0.358 0.361 0.358 0.361 2,106,139 0.3606 0.00%
2006-03-27 0 1.070 1.060 1.080 1.060 1.070 780,000 834,420 1.0698 0.361 0.358 0.365 0.358 0.361 2,310,532 0.3611 0.00%
2006-03-24 0 1.070 1.050 1.070 1.060 1.080 534,000 570,000 1.0674 0.361 0.354 0.361 0.358 0.365 1,581,826 0.3603 0.00%
2006-03-23 0 1.070 1.060 1.080 1.060 1.080 441,000 472,020 1.0703 0.361 0.358 0.365 0.358 0.365 1,306,339 0.3613 1.90%
2006-03-22 0 1.050 1.050 1.080 1.050 1.070 564,000 601,680 1.0668 0.354 0.354 0.365 0.354 0.361 1,670,693 0.3601 -1.87%
2006-03-21 0 1.070 1.060 1.080 1.070 1.070 330,000 353,100 1.0700 0.361 0.358 0.365 0.361 0.361 977,533 0.3612 -0.93%
2006-03-20 0 1.080 1.070 1.090 1.070 1.080 558,000 601,740 1.0784 0.365 0.361 0.368 0.361 0.365 1,652,919 0.3640 -0.92%
2006-03-17 0 1.090 1.080 1.090 1.080 1.090 279,000 303,540 1.0880 0.368 0.365 0.368 0.365 0.368 826,460 0.3673 0.00%
2006-03-16 0 1.090 1.070 1.100 1.090 1.100 528,000 576,570 1.0920 0.368 0.361 0.371 0.368 0.371 1,564,053 0.3686 0.00%
2006-03-15 0 1.090 1.070 1.100 1.060 1.090 402,000 434,040 1.0797 0.368 0.361 0.371 0.358 0.368 1,190,813 0.3645 1.87%
2006-03-14 0 1.070 1.060 1.080 1.050 1.070 402,000 427,140 1.0625 0.361 0.358 0.365 0.354 0.361 1,190,813 0.3587 0.94%
2006-03-13 0 1.060 1.050 1.060 1.060 1.070 495,000 524,910 1.0604 0.358 0.354 0.358 0.358 0.361 1,466,299 0.3580 -0.93%
2006-03-10 0 1.070 1.060 1.080 1.050 1.070 750,000 796,860 1.0625 0.361 0.358 0.365 0.354 0.361 2,221,666 0.3587 0.00%
2006-03-09 0 1.070 1.050 1.070 1.060 1.070 543,000 576,330 1.0614 0.361 0.354 0.361 0.358 0.361 1,608,486 0.3583 0.00%
2006-03-08 0 1.070 1.050 1.070 1.060 1.070 501,000 531,330 1.0605 0.361 0.354 0.361 0.358 0.361 1,484,073 0.3580 0.94%
2006-03-07 0 1.060 1.040 1.060 1.050 1.070 702,000 740,760 1.0552 0.358 0.351 0.358 0.354 0.361 2,079,479 0.3562 -0.93%
2006-03-06 0 1.070 1.060 1.080 1.050 1.070 660,000 701,550 1.0630 0.361 0.358 0.365 0.354 0.361 1,955,066 0.3588 0.00%
2006-03-03 0 1.070 1.060 1.070 1.060 1.080 3,081,000 3,189,600 1.0352 0.361 0.358 0.361 0.358 0.365 9,126,603 0.3495 0.00%
2006-03-02 0 1.070 1.060 1.070 1.050 1.070 714,000 761,160 1.0661 0.361 0.358 0.361 0.354 0.361 2,115,026 0.3599 0.00%
2006-03-01 0 1.070 1.060 1.070 1.060 1.070 426,000 455,370 1.0689 0.361 0.358 0.361 0.358 0.361 1,261,906 0.3609 -0.93%
2006-02-28 0 1.080 1.060 1.080 1.070 1.080 624,000 672,930 1.0784 0.365 0.358 0.365 0.361 0.365 1,848,426 0.3641 0.00%
2006-02-27 0 1.080 1.060 1.090 1.060 1.080 744,000 794,640 1.0681 0.365 0.358 0.368 0.358 0.365 2,203,892 0.3606 0.93%
2006-02-24 0 1.070 1.060 1.070 1.060 1.070 579,000 618,510 1.0682 0.361 0.358 0.361 0.358 0.361 1,715,126 0.3606 0.00%
2006-02-23 0 1.070 1.060 1.070 1.060 1.090 651,000 697,140 1.0709 0.361 0.358 0.361 0.358 0.368 1,928,406 0.3615 -1.83%
2006-02-22 0 1.090 1.060 1.090 1.060 1.090 471,000 508,650 1.0799 0.368 0.358 0.368 0.358 0.368 1,395,206 0.3646 0.93%
2006-02-21 0 1.080 1.080 1.090 1.080 1.100 663,000 722,730 1.0901 0.365 0.365 0.368 0.365 0.371 1,963,952 0.3680 -1.82%
2006-02-20 0 1.100 1.080 1.100 1.080 1.100 936,000 1,024,830 1.0949 0.371 0.365 0.371 0.365 0.371 2,772,639 0.3696 1.85%
2006-02-17 0 1.080 1.060 1.080 1.060 1.080 825,000 885,360 1.0732 0.365 0.358 0.365 0.358 0.365 2,443,832 0.3623 -0.92%
2006-02-16 0 1.090 1.070 1.100 1.060 1.100 663,000 718,410 1.0836 0.368 0.361 0.371 0.358 0.371 1,963,952 0.3658 0.93%
2006-02-15 0 1.080 1.060 1.080 1.040 1.110 1,668,000 1,803,330 1.0811 0.365 0.358 0.365 0.351 0.375 4,940,985 0.3650 -2.70%
2006-02-14 0 1.110 1.090 1.110 1.090 1.110 1,026,000 1,132,650 1.1039 0.375 0.368 0.375 0.368 0.375 3,039,239 0.3727 0.00%
2006-02-13 0 1.110 1.090 1.110 1.090 1.120 846,000 936,450 1.1069 0.375 0.368 0.375 0.368 0.378 2,506,039 0.3737 0.00%
2006-02-10 0 1.110 1.100 1.110 1.090 1.120 771,000 851,010 1.1038 0.375 0.371 0.375 0.368 0.378 2,283,872 0.3726 1.83%
2006-02-09 0 1.090 1.090 1.110 1.090 1.140 1,323,000 1,469,160 1.1105 0.368 0.368 0.375 0.368 0.385 3,919,018 0.3749 0.00%
2006-02-08 0 1.090 1.090 1.100 1.090 1.120 12,432,000 12,539,040 1.0086 0.368 0.368 0.371 0.368 0.378 36,826,331 0.3405 0.00%
2006-02-07 0 1.090 1.090 1.100 0.990 1.090 5,946,000 5,992,200 1.0078 0.368 0.368 0.371 0.334 0.368 17,613,366 0.3402 6.86%
2006-02-06 0 1.020 1.010 1.020 1.010 1.040 1,050,000 1,068,060 1.0172 0.344 0.341 0.344 0.341 0.351 3,110,332 0.3434 0.99%
2006-02-03 0 1.010 0.990 1.020 0.970 1.020 618,000 609,420 0.9861 0.341 0.334 0.344 0.327 0.344 1,830,653 0.3329 1.00%
2006-02-02 0 1.000 0.990 1.000 0.990 1.020 537,000 536,820 0.9997 0.338 0.334 0.338 0.334 0.344 1,590,713 0.3375 2.04%
2006-02-01 0 0.980 0.970 0.990 0.980 0.980 828,000 811,440 0.9800 0.331 0.327 0.334 0.331 0.331 2,452,719 0.3308 0.00%
2006-01-27 0 0.980 0.960 0.990 0.970 0.980 810,000 789,930 0.9752 0.331 0.324 0.334 0.327 0.331 2,399,399 0.3292 0.00%
2006-01-26 0 0.980 0.960 0.980 0.970 0.980 738,000 721,740 0.9780 0.331 0.324 0.331 0.327 0.331 2,186,119 0.3301 0.00%
2006-01-25 0 0.980 0.970 0.990 0.970 0.980 654,000 639,330 0.9776 0.331 0.327 0.334 0.327 0.331 1,937,292 0.3300 0.00%
2006-01-24 0 0.980 0.960 0.990 0.960 0.990 1,185,000 1,151,160 0.9714 0.331 0.324 0.334 0.324 0.334 3,510,232 0.3279 0.00%
2006-01-23 0 0.980 0.960 0.980 0.960 0.980 753,000 729,990 0.9694 0.331 0.324 0.331 0.324 0.331 2,230,552 0.3273 0.00%
2006-01-20 0 0.980 0.970 0.990 0.970 0.980 795,000 775,140 0.9750 0.331 0.327 0.334 0.327 0.331 2,354,966 0.3292 0.00%
2006-01-19 0 0.980 0.960 0.980 0.960 0.980 483,000 469,440 0.9719 0.331 0.324 0.331 0.324 0.331 1,430,753 0.3281 1.03%
2006-01-18 0 0.970 0.950 0.970 0.960 0.970 714,000 686,670 0.9617 0.327 0.321 0.327 0.324 0.327 2,115,026 0.3247 0.00%
2006-01-17 0 0.970 0.960 0.970 0.960 0.980 1,020,000 988,920 0.9695 0.327 0.324 0.327 0.324 0.331 3,021,465 0.3273 0.00%
2006-01-16 0 0.970 0.950 0.970 0.960 0.970 612,000 587,670 0.9602 0.327 0.321 0.327 0.324 0.327 1,812,879 0.3242 1.04%
2006-01-13 0 0.960 0.950 0.960 0.940 0.970 582,000 552,840 0.9499 0.324 0.321 0.324 0.317 0.327 1,724,013 0.3207 -1.03%
2006-01-12 0 0.970 0.950 0.970 0.950 0.980 774,000 741,180 0.9576 0.327 0.321 0.327 0.321 0.331 2,292,759 0.3233 0.00%
2006-01-11 0 0.970 0.960 0.970 0.960 0.970 744,000 721,230 0.9694 0.327 0.324 0.327 0.324 0.327 2,203,892 0.3273 -1.02%
2006-01-10 0 0.980 0.960 0.980 0.970 0.980 447,000 436,200 0.9758 0.331 0.324 0.331 0.327 0.331 1,324,113 0.3294 0.00%
2006-01-09 0 0.980 0.960 0.980 0.960 0.980 903,000 875,640 0.9697 0.331 0.324 0.331 0.324 0.331 2,674,885 0.3274 1.03%
2006-01-06 0 0.970 0.950 0.970 0.960 0.970 906,000 875,520 0.9664 0.327 0.321 0.327 0.324 0.327 2,683,772 0.3262 1.04%
2006-01-05 0 0.960 0.940 0.960 0.950 0.980 675,000 651,930 0.9658 0.324 0.317 0.324 0.321 0.331 1,999,499 0.3260 -3.03%
2006-01-04 0 0.990 0.970 0.990 0.960 0.990 861,000 831,300 0.9655 0.334 0.327 0.334 0.324 0.334 2,550,472 0.3259 3.13%
2006-01-03 0 0.960 0.940 0.960 0.930 0.960 666,000 632,940 0.9504 0.324 0.317 0.324 0.314 0.324 1,972,839 0.3208 0.00%
2005-12-30 0 0.960 0.950 0.960 0.940 0.960 741,000 703,920 0.9500 0.324 0.321 0.324 0.317 0.324 2,195,006 0.3207 0.00%
2005-12-29 0 0.960 0.940 0.960 0.940 0.960 546,000 520,980 0.9542 0.324 0.317 0.324 0.317 0.324 1,617,373 0.3221 1.05%
2005-12-28 0 0.950 0.940 0.960 0.940 0.950 648,000 610,710 0.9425 0.321 0.317 0.324 0.317 0.321 1,919,519 0.3182 0.00%
2005-12-23 0 0.950 0.940 0.950 0.940 0.950 492,000 462,930 0.9409 0.321 0.317 0.321 0.317 0.321 1,457,413 0.3176 0.00%
2005-12-22 0 0.950 0.940 0.950 0.940 0.950 534,000 504,090 0.9440 0.321 0.317 0.321 0.317 0.321 1,581,826 0.3187 0.00%
2005-12-21 0 0.950 0.940 0.950 0.930 0.950 2,352,000 2,147,610 0.9131 0.321 0.317 0.321 0.314 0.321 6,967,144 0.3082 2.15%
2005-12-20 0 0.930 0.930 0.940 0.920 0.930 789,000 732,630 0.9286 0.314 0.314 0.317 0.311 0.314 2,337,192 0.3135 -1.06%
2005-12-19 0 0.940 0.930 0.940 0.920 0.950 1,308,000 1,226,730 0.9379 0.317 0.314 0.317 0.311 0.321 3,874,585 0.3166 -1.05%
2005-12-16 0 0.950 0.940 0.950 0.930 0.980 3,099,000 2,941,290 0.9491 0.321 0.317 0.321 0.314 0.331 9,179,923 0.3204 -2.06%
2005-12-15 0 0.970 0.930 0.970 0.910 0.970 1,407,000 1,309,710 0.9309 0.327 0.314 0.327 0.307 0.327 4,167,845 0.3142 5.43%
2005-12-14 0 0.920 0.910 0.920 0.900 0.930 1,134,000 1,028,730 0.9072 0.311 0.307 0.311 0.304 0.314 3,359,159 0.3062 -1.08%
2005-12-13 0 0.930 0.890 0.940 0.890 0.940 1,062,000 960,390 0.9043 0.314 0.300 0.317 0.300 0.317 3,145,879 0.3053 4.49%
2005-12-12 0 0.890 0.890 0.910 0.880 0.900 1,341,000 1,194,630 0.8909 0.300 0.300 0.307 0.297 0.304 3,972,338 0.3007 2.30%
2005-12-09 0 0.870 0.860 0.870 0.850 0.870 1,050,000 896,790 0.8541 0.294 0.290 0.294 0.287 0.294 3,110,332 0.2883 1.16%
2005-12-08 0 0.860 0.850 0.860 0.850 0.860 852,000 728,700 0.8553 0.290 0.287 0.290 0.287 0.290 2,523,812 0.2887 0.00%
2005-12-07 0 0.860 0.840 0.860 0.850 0.860 612,000 524,520 0.8571 0.290 0.284 0.290 0.287 0.290 1,812,879 0.2893 0.00%
2005-12-06 0 0.860 0.850 0.860 0.850 0.870 1,146,000 981,240 0.8562 0.290 0.287 0.290 0.287 0.294 3,394,705 0.2891 0.00%
2005-12-05 0 0.860 0.840 0.860 0.840 0.860 7,422,000 6,327,150 0.8525 0.290 0.284 0.290 0.284 0.290 21,985,604 0.2878 1.18%
2005-12-02 0 0.850 0.830 0.850 0.830 0.850 7,080,000 5,947,920 0.8401 0.287 0.280 0.287 0.280 0.287 20,972,524 0.2836 0.00%
2005-12-01 0 0.850 0.830 0.860 0.810 0.850 2,460,000 2,040,030 0.8293 0.287 0.280 0.290 0.273 0.287 7,287,063 0.2800 3.66%
2005-11-30 0 0.820 0.810 0.820 0.810 0.820 840,000 680,850 0.8105 0.277 0.273 0.277 0.273 0.277 2,488,266 0.2736 0.00%
2005-11-29 0 0.820 0.810 0.820 0.820 0.820 1,041,000 853,620 0.8200 0.277 0.273 0.277 0.277 0.277 3,083,672 0.2768 0.00%
2005-11-28 0 0.820 0.810 0.820 0.810 0.820 477,000 390,330 0.8183 0.277 0.273 0.277 0.273 0.277 1,412,979 0.2762 -1.20%
2005-11-25 0 0.830 0.820 0.830 0.820 0.830 498,000 410,160 0.8236 0.280 0.277 0.280 0.277 0.280 1,475,186 0.2780 1.22%
2005-11-24 0 0.820 0.810 0.820 0.810 0.820 765,000 627,120 0.8198 0.277 0.273 0.277 0.273 0.277 2,266,099 0.2767 0.00%
2005-11-23 0 0.820 0.820 0.830 0.820 0.830 1,176,000 967,410 0.8226 0.277 0.277 0.280 0.277 0.280 3,483,572 0.2777 -1.20%
2005-11-22 0 0.830 0.810 0.830 0.810 0.830 1,131,000 927,600 0.8202 0.280 0.273 0.280 0.273 0.280 3,350,272 0.2769 0.00%
2005-11-21 0 0.830 0.820 0.840 0.810 0.850 3,339,000 2,733,540 0.8187 0.280 0.277 0.284 0.273 0.287 9,890,856 0.2764 2.47%
2005-11-18 0 0.810 0.790 0.810 0.800 0.810 621,000 497,640 0.8014 0.273 0.267 0.273 0.270 0.273 1,839,539 0.2705 0.00%
2005-11-17 0 0.810 0.800 0.810 0.800 0.810 1,065,000 854,610 0.8025 0.273 0.270 0.273 0.270 0.273 3,154,765 0.2709 0.00%
2005-11-16 0 0.810 0.800 0.810 0.800 0.810 1,035,000 829,530 0.8015 0.273 0.270 0.273 0.270 0.273 3,065,899 0.2706 0.00%
2005-11-15 0 0.810 0.800 0.810 0.800 0.810 1,365,000 1,094,310 0.8017 0.273 0.270 0.273 0.270 0.273 4,043,432 0.2706 0.00%
2005-11-14 0 0.810 0.800 0.810 0.800 0.810 909,000 732,990 0.8064 0.273 0.270 0.273 0.270 0.273 2,692,659 0.2722 0.00%
2005-11-11 0 0.810 0.800 0.810 0.800 0.820 1,329,000 1,072,590 0.8071 0.273 0.270 0.273 0.270 0.277 3,936,792 0.2725 -1.22%
2005-11-10 0 0.820 0.810 0.820 0.800 0.820 1,617,000 1,310,370 0.8104 0.277 0.273 0.277 0.270 0.277 4,789,911 0.2736 0.00%
2005-11-09 0 0.820 0.810 0.820 0.810 0.820 675,000 547,200 0.8107 0.277 0.273 0.277 0.273 0.277 1,999,499 0.2737 0.00%
2005-11-08 0 0.820 0.810 0.820 0.810 0.820 570,000 463,800 0.8137 0.277 0.273 0.277 0.273 0.277 1,688,466 0.2747 0.00%
2005-11-07 0 0.820 0.810 0.820 0.800 0.820 1,014,000 820,470 0.8091 0.277 0.273 0.277 0.270 0.277 3,003,692 0.2732 0.00%
2005-11-04 0 0.820 0.800 0.820 0.810 0.820 849,000 687,900 0.8102 0.277 0.270 0.277 0.273 0.277 2,514,926 0.2735 0.00%
2005-11-03 0 0.820 0.810 0.820 0.800 0.820 675,000 549,390 0.8139 0.277 0.273 0.277 0.270 0.277 1,999,499 0.2748 0.00%
2005-11-02 0 0.820 0.800 0.820 0.810 0.820 1,314,000 1,074,480 0.8177 0.277 0.270 0.277 0.273 0.277 3,892,358 0.2760 0.00%
2005-11-01 0 0.820 0.800 0.820 0.810 0.820 1,290,000 1,051,260 0.8149 0.277 0.270 0.277 0.273 0.277 3,821,265 0.2751 2.50%
2005-10-31 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-10-26 0 0.800 0.790 0.800 0.800 0.810 930,000 747,300 0.8035 0.270 0.267 0.270 0.270 0.273 2,754,865 0.2713 -1.23%
2005-10-25 0 0.810 0.800 0.810 0.810 0.810 822,000 665,820 0.8100 0.273 0.270 0.273 0.273 0.273 2,434,946 0.2734 -1.22%
2005-10-24 0 0.820 0.800 0.820 0.800 0.820 1,017,000 825,090 0.8113 0.277 0.270 0.277 0.270 0.277 3,012,579 0.2739 1.86%
2005-10-21 0 0.840 0.800 0.840 0.800 0.850 1,698,000 1,389,690 0.8184 0.272 0.259 0.272 0.259 0.275 5,248,540 0.2648 2.44%
2005-10-20 0 0.820 0.810 0.820 0.790 0.820 588,000 474,240 0.8065 0.265 0.262 0.265 0.256 0.265 1,817,516 0.2609 0.00%
2005-10-19 0 0.820 0.800 0.820 0.810 0.820 657,000 534,990 0.8143 0.265 0.259 0.265 0.262 0.265 2,030,796 0.2634 0.00%
2005-10-18 0 0.820 0.810 0.820 0.820 0.820 705,000 578,100 0.8200 0.265 0.262 0.265 0.265 0.265 2,179,164 0.2653 0.00%
2005-10-17 0 0.820 0.810 0.820 0.810 0.820 720,000 589,530 0.8188 0.265 0.262 0.265 0.262 0.265 2,225,529 0.2649 -1.20%
2005-10-14 0 0.830 0.820 0.830 0.820 0.830 1,020,000 838,950 0.8225 0.269 0.265 0.269 0.265 0.269 3,152,833 0.2661 1.22%
2005-10-13 0 0.820 0.810 0.820 0.820 0.830 900,000 738,300 0.8203 0.265 0.262 0.265 0.265 0.269 2,781,912 0.2654 0.00%
2005-10-12 0 0.820 0.810 0.820 0.810 0.830 3,099,000 2,538,690 0.8192 0.265 0.262 0.265 0.262 0.269 9,579,050 0.2650 0.00%
2005-10-10 0 0.820 0.810 0.820 0.810 0.820 756,000 616,020 0.8148 0.265 0.262 0.265 0.262 0.265 2,336,806 0.2636 0.00%
2005-10-07 0 0.820 0.810 0.820 0.820 0.820 900,000 738,000 0.8200 0.265 0.262 0.265 0.265 0.265 2,781,912 0.2653 0.00%
2005-10-06 0 0.820 0.820 0.830 0.800 0.830 807,000 663,270 0.8219 0.265 0.265 0.269 0.259 0.269 2,494,448 0.2659 -1.20%
2005-10-05 0 0.830 0.810 0.830 0.820 0.830 987,000 812,370 0.8231 0.269 0.262 0.269 0.265 0.269 3,050,830 0.2663 0.00%
2005-10-04 0 0.830 0.820 0.830 0.820 0.860 648,000 539,340 0.8323 0.269 0.265 0.269 0.265 0.278 2,002,977 0.2693 1.22%
2005-10-03 0 0.820 0.810 0.830 0.810 0.820 1,701,000 1,393,320 0.8191 0.265 0.262 0.269 0.262 0.265 5,257,813 0.2650 0.00%
2005-09-30 0 0.820 0.800 0.820 0.810 0.820 1,290,000 1,047,900 0.8123 0.265 0.259 0.265 0.262 0.265 3,987,407 0.2628 0.00%
2005-09-29 0 0.820 0.800 0.820 0.800 0.820 1,053,000 855,990 0.8129 0.265 0.259 0.265 0.259 0.265 3,254,837 0.2630 0.00%
2005-09-28 0 0.820 0.800 0.820 0.810 0.820 1,320,000 1,069,410 0.8102 0.265 0.259 0.265 0.262 0.265 4,080,137 0.2621 1.23%
2005-09-27 0 0.810 0.800 0.820 0.800 0.820 1,626,000 1,309,890 0.8056 0.262 0.259 0.265 0.259 0.265 5,025,987 0.2606 -1.22%
2005-09-26 0 0.820 0.800 0.820 0.800 0.820 1,584,000 1,283,790 0.8105 0.265 0.259 0.265 0.259 0.265 4,896,165 0.2622 0.00%
2005-09-23 0 0.820 0.800 0.820 0.810 0.840 1,314,000 1,080,450 0.8223 0.265 0.259 0.265 0.262 0.272 4,061,591 0.2660 -2.38%
2005-09-22 0 0.840 0.830 0.840 0.830 0.860 2,016,000 1,683,420 0.8350 0.272 0.269 0.272 0.269 0.278 6,231,482 0.2701 -2.33%
2005-09-21 0 0.860 0.850 0.860 0.840 0.890 3,096,000 2,686,260 0.8677 0.278 0.275 0.278 0.272 0.288 9,569,777 0.2807 -1.15%
2005-09-20 0 0.870 0.870 0.890 0.830 0.880 1,920,000 1,620,390 0.8440 0.281 0.281 0.288 0.269 0.285 5,934,745 0.2730 4.82%
2005-09-16 0 0.830 0.830 0.840 0.830 0.850 1,323,000 1,109,280 0.8385 0.269 0.269 0.272 0.269 0.275 4,089,410 0.2713 -2.35%
2005-09-15 0 0.850 0.840 0.850 0.830 0.850 1,272,000 1,070,100 0.8413 0.275 0.272 0.275 0.269 0.275 3,931,769 0.2722 0.00%
2005-09-14 0 0.850 0.840 0.850 0.830 0.850 1,452,000 1,220,070 0.8403 0.275 0.272 0.275 0.269 0.275 4,488,151 0.2718 1.19%
2005-09-13 0 0.840 0.830 0.840 0.830 0.840 1,377,000 1,153,800 0.8379 0.272 0.269 0.272 0.269 0.272 4,256,325 0.2711 0.00%
2005-09-12 0 0.840 0.830 0.840 0.830 0.840 1,437,000 1,198,710 0.8342 0.272 0.269 0.272 0.269 0.272 4,441,786 0.2699 1.20%
2005-09-09 0 0.830 0.820 0.830 0.810 0.830 1,686,000 1,382,520 0.8200 0.269 0.265 0.269 0.262 0.269 5,211,448 0.2653 0.00%
2005-09-08 0 0.830 0.820 0.830 0.820 0.830 1,236,000 1,014,870 0.8211 0.269 0.265 0.269 0.265 0.269 3,820,492 0.2656 1.22%
2005-09-07 0 0.820 0.810 0.830 0.820 0.830 1,662,000 1,363,740 0.8205 0.265 0.262 0.269 0.265 0.269 5,137,264 0.2655 0.00%
2005-09-06 0 0.820 0.820 0.830 0.810 0.820 957,000 778,320 0.8133 0.265 0.265 0.269 0.262 0.265 2,958,100 0.2631 0.00%
2005-09-05 0 0.820 0.810 0.820 0.800 0.830 1,425,000 1,158,240 0.8128 0.265 0.262 0.265 0.259 0.269 4,404,694 0.2630 -1.20%
2005-09-02 0 0.830 0.820 0.830 0.810 0.840 6,657,000 5,462,280 0.8205 0.269 0.265 0.269 0.262 0.272 20,576,874 0.2655 1.22%
2005-09-01 0 0.820 0.800 0.820 0.810 0.820 1,656,000 1,343,640 0.8114 0.265 0.259 0.265 0.262 0.265 5,118,718 0.2625 1.23%
2005-08-31 0 0.810 0.810 0.820 0.800 0.820 1,728,000 1,394,790 0.8072 0.262 0.262 0.265 0.259 0.265 5,341,271 0.2611 0.00%
2005-08-30 0 0.810 0.800 0.810 0.800 0.810 1,995,000 1,612,050 0.8080 0.262 0.259 0.262 0.259 0.262 6,166,571 0.2614 -1.22%
2005-08-29 0 0.820 0.810 0.820 0.790 0.820 1,257,000 1,015,410 0.8078 0.265 0.262 0.265 0.256 0.265 3,885,404 0.2613 0.00%
2005-08-26 0 0.820 0.810 0.820 0.800 0.820 1,851,000 1,491,720 0.8059 0.265 0.262 0.265 0.259 0.265 5,721,465 0.2607 2.50%
2005-08-25 0 0.800 0.790 0.800 0.790 0.800 2,235,000 1,780,590 0.7967 0.259 0.256 0.259 0.256 0.259 6,908,414 0.2577 0.00%
2005-08-24 0 0.800 0.790 0.800 0.790 0.810 2,313,000 1,837,800 0.7946 0.259 0.256 0.259 0.256 0.262 7,149,513 0.2571 -1.23%
2005-08-23 0 0.810 0.790 0.810 0.790 0.870 3,963,000 3,183,120 0.8032 0.262 0.256 0.262 0.256 0.281 12,249,685 0.2599 -2.41%
2005-08-22 0 0.830 0.820 0.830 0.790 0.840 2,154,000 1,736,160 0.8060 0.269 0.265 0.269 0.256 0.272 6,658,042 0.2608 3.75%
2005-08-19 0 0.800 0.790 0.800 0.800 0.810 1,362,000 1,092,150 0.8019 0.259 0.256 0.259 0.259 0.262 4,209,960 0.2594 0.00%
2005-08-18 0 0.800 0.790 0.800 0.790 0.810 1,620,000 1,295,700 0.7998 0.259 0.256 0.259 0.256 0.262 5,007,441 0.2588 0.00%
2005-08-17 0 0.800 0.800 0.810 0.790 0.800 2,136,000 1,697,970 0.7949 0.259 0.259 0.262 0.256 0.259 6,602,404 0.2572 -1.23%
2005-08-16 0 0.810 0.800 0.810 0.800 0.810 4,293,000 3,472,680 0.8089 0.262 0.259 0.262 0.259 0.262 13,269,719 0.2617 0.00%
2005-08-15 0 0.810 0.800 0.810 0.790 0.810 1,911,000 1,530,960 0.8011 0.262 0.259 0.262 0.256 0.262 5,906,926 0.2592 0.00%
2005-08-12 0 0.810 0.790 0.810 0.780 0.810 2,397,000 1,908,060 0.7960 0.262 0.256 0.262 0.252 0.262 7,409,158 0.2575 1.25%
2005-08-11 0 0.800 0.790 0.800 0.780 0.800 4,122,000 3,244,740 0.7872 0.259 0.256 0.259 0.252 0.259 12,741,156 0.2547 1.27%
2005-08-10 0 0.790 0.780 0.790 0.790 0.800 1,011,000 800,340 0.7916 0.256 0.252 0.256 0.256 0.259 3,125,014 0.2561 -2.47%
2005-08-09 0 0.810 0.800 0.810 0.790 0.810 1,638,000 1,316,820 0.8039 0.262 0.259 0.262 0.256 0.262 5,063,080 0.2601 -1.22%
2005-08-08 0 0.820 0.810 0.820 0.820 0.830 2,112,000 1,733,400 0.8207 0.265 0.262 0.265 0.265 0.269 6,528,220 0.2655 1.23%
2005-08-05 0 0.810 0.800 0.820 0.800 0.820 2,787,000 2,243,160 0.8049 0.262 0.259 0.265 0.259 0.265 8,614,654 0.2604 0.00%
2005-08-04 0 0.810 0.800 0.810 0.800 0.820 1,884,000 1,523,880 0.8089 0.262 0.259 0.262 0.259 0.265 5,823,469 0.2617 0.00%
2005-08-03 0 0.810 0.800 0.810 0.810 0.810 1,449,000 1,173,690 0.8100 0.262 0.259 0.262 0.262 0.262 4,478,878 0.2621 0.00%
2005-08-02 0 0.810 0.800 0.810 0.800 0.820 1,878,000 1,521,660 0.8103 0.262 0.259 0.262 0.259 0.265 5,804,923 0.2621 -1.22%
2005-08-01 0 0.820 0.800 0.820 0.800 0.820 1,707,000 1,380,840 0.8089 0.265 0.259 0.265 0.259 0.265 5,276,359 0.2617 0.00%
2005-07-29 0 0.820 0.800 0.820 0.810 0.820 1,884,000 1,527,390 0.8107 0.265 0.259 0.265 0.262 0.265 5,823,469 0.2623 0.00%
2005-07-28 0 0.820 0.810 0.820 0.810 0.820 1,869,000 1,520,160 0.8134 0.265 0.262 0.265 0.262 0.265 5,777,104 0.2631 0.00%
2005-07-27 0 0.820 0.810 0.820 0.810 0.820 1,677,000 1,367,910 0.8157 0.265 0.262 0.265 0.262 0.265 5,183,629 0.2639 0.00%
2005-07-26 0 0.820 0.810 0.820 0.800 0.820 1,929,000 1,563,000 0.8103 0.265 0.262 0.265 0.259 0.265 5,962,564 0.2621 -1.20%
2005-07-25 0 0.830 0.820 0.830 0.820 0.830 1,857,000 1,524,780 0.8211 0.269 0.265 0.269 0.265 0.269 5,740,011 0.2656 0.00%
2005-07-22 0 0.830 0.810 0.830 0.820 0.830 1,458,000 1,197,540 0.8214 0.269 0.262 0.269 0.265 0.269 4,506,697 0.2657 1.22%
2005-07-21 0 0.820 0.810 0.820 0.810 0.820 2,061,000 1,687,920 0.8190 0.265 0.262 0.265 0.262 0.265 6,370,578 0.2650 0.00%
2005-07-20 0 0.820 0.800 0.820 0.810 0.820 1,581,000 1,286,610 0.8138 0.265 0.259 0.265 0.262 0.265 4,886,892 0.2633 0.00%
2005-07-19 0 0.820 0.810 0.820 0.810 0.820 2,010,000 1,632,030 0.8120 0.265 0.262 0.265 0.262 0.265 6,212,936 0.2627 1.23%
2005-07-18 0 0.810 0.800 0.810 0.800 0.810 2,487,000 1,991,460 0.8007 0.262 0.259 0.262 0.259 0.262 7,687,350 0.2591 1.25%
2005-07-15 0 0.800 0.800 0.810 0.780 0.810 11,007,000 8,769,480 0.7967 0.259 0.259 0.262 0.252 0.262 34,022,782 0.2578

Webb-site Database - Powered By Linux Group

Back to top