Hong Kong Economic Times Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00423  2005-08-03    
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
2026-02-03 0 0.800 0.790 0.800 0.790 0.800 56,000 44,720 0.7986 0.800 0.790 0.800 0.790 0.800 56,000 0.7986 0.00%
2026-02-02 0 0.800 0.790 0.800 0.790 0.800 26,000 20,660 0.7946 0.800 0.790 0.800 0.790 0.800 26,000 0.7946 1.27%
2026-01-30 0 0.790 0.790 0.810 0.780 0.800 220,000 174,840 0.7947 0.790 0.790 0.810 0.780 0.800 220,000 0.7947 -1.25%
2026-01-29 0 0.800 0.800 0.820 0.800 0.820 16,000 13,000 0.8125 0.800 0.800 0.820 0.800 0.820 16,000 0.8125 -2.44%
2026-01-28 0 0.820 0.800 0.820 0.790 0.820 388,000 312,860 0.8063 0.820 0.800 0.820 0.790 0.820 388,000 0.8063 5.13%
2026-01-27 0 0.780 0.780 0.790 0.770 0.800 334,000 266,340 0.7974 0.780 0.780 0.790 0.770 0.800 334,000 0.7974 2.63%
2026-01-26 0 0.760 0.760 0.780 0.760 0.780 56,000 43,640 0.7793 0.760 0.760 0.780 0.760 0.780 56,000 0.7793 -2.56%
2026-01-23 0 0.780 0.760 0.780 0.750 0.780 192,000 148,040 0.7710 0.780 0.760 0.780 0.750 0.780 192,000 0.7710 2.63%
2026-01-22 0 0.760 0.760 0.770 0.760 0.760 44,000 33,440 0.7600 0.760 0.760 0.770 0.760 0.760 44,000 0.7600 0.00%
2026-01-21 0 0.760 0.760 0.770 0.760 0.770 278,000 212,140 0.7631 0.760 0.760 0.770 0.760 0.770 278,000 0.7631 2.70%
2026-01-20 0 0.740 0.740 0.760 0.740 0.750 92,000 68,780 0.7476 0.740 0.740 0.760 0.740 0.750 92,000 0.7476 0.00%
2026-01-19 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2026-01-16 0 0.740 0.740 0.750 - - 0 0 - 0.740 0.740 0.750 - - 0 - 1.37%
2026-01-15 0 0.730 0.730 0.760 0.730 0.730 4,000 2,920 0.7300 0.730 0.730 0.760 0.730 0.730 4,000 0.7300 -2.67%
2026-01-14 0 0.750 0.740 0.750 0.740 0.750 76,000 56,760 0.7468 0.750 0.740 0.750 0.740 0.750 76,000 0.7468 1.35%
2026-01-13 0 0.740 0.740 0.750 0.730 0.750 92,000 68,960 0.7496 0.740 0.740 0.750 0.730 0.750 92,000 0.7496 0.00%
2026-01-09 0 0.740 0.740 0.760 0.740 0.740 6,000 4,440 0.7400 0.740 0.740 0.760 0.740 0.740 6,000 0.7400 0.00%
2026-01-08 0 0.740 0.740 0.760 - - 0 0 - 0.740 0.740 0.760 - - 0 - 0.00%
2026-01-07 0 0.740 0.740 0.750 0.740 0.750 102,000 76,480 0.7498 0.740 0.740 0.750 0.740 0.750 102,000 0.7498 0.00%
2026-01-06 0 0.740 0.740 0.760 0.740 0.750 50,000 37,460 0.7492 0.740 0.740 0.760 0.740 0.750 50,000 0.7492 0.00%
2026-01-05 0 0.740 0.740 0.760 0.730 0.750 102,000 76,400 0.7490 0.740 0.740 0.760 0.730 0.750 102,000 0.7490 -1.33%
2025-12-31 0 0.750 0.730 0.760 - - 0 0 - 0.750 0.730 0.760 - - 0 - 0.00%
2025-12-30 0 0.750 0.740 0.760 0.740 0.750 146,000 109,460 0.7497 0.750 0.740 0.760 0.740 0.750 146,000 0.7497 1.35%
2025-12-29 0 0.740 0.740 0.750 - - 0 0 - 0.740 0.740 0.750 - - 0 - 0.00%
2025-12-24 0 0.740 0.730 0.750 0.740 0.740 2,000 1,480 0.7400 0.740 0.730 0.750 0.740 0.740 2,000 0.7400 0.00%
2025-12-23 0 0.740 0.730 0.750 0.740 0.750 112,000 82,960 0.7407 0.740 0.730 0.750 0.740 0.750 112,000 0.7407 1.37%
2025-12-22 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2025-12-19 0 0.730 0.730 0.750 0.730 0.740 4,000 2,940 0.7350 0.730 0.730 0.750 0.730 0.740 4,000 0.7350 -1.35%
2025-12-18 0 0.740 0.740 0.750 0.740 0.740 18,000 13,320 0.7400 0.740 0.740 0.750 0.740 0.740 18,000 0.7400 0.00%
2025-12-17 0 0.740 0.740 0.750 - - 0 0 - 0.740 0.740 0.750 - - 0 - 0.00%
2025-12-16 0 0.740 0.730 0.750 0.730 0.740 52,000 38,380 0.7381 0.740 0.730 0.750 0.730 0.740 52,000 0.7381 0.00%
2025-12-15 0 0.740 0.740 0.750 0.740 0.740 14,000 10,360 0.7400 0.740 0.740 0.750 0.740 0.740 14,000 0.7400 0.00%
2025-12-12 0 0.740 0.740 0.750 0.740 0.750 50,000 37,460 0.7492 0.740 0.740 0.750 0.740 0.750 50,000 0.7492 0.00%
2025-12-11 0 0.740 0.740 0.750 0.730 0.750 80,000 59,060 0.7383 0.740 0.740 0.750 0.730 0.750 80,000 0.7383 -1.33%
2025-12-10 0 0.750 0.740 0.750 0.740 0.750 82,000 61,120 0.7454 0.750 0.740 0.750 0.740 0.750 82,000 0.7454 0.00%
2025-12-09 0 0.750 0.740 0.750 0.740 0.750 666,000 496,120 0.7449 0.750 0.740 0.750 0.740 0.750 666,000 0.7449 0.00%
2025-12-08 0 0.750 0.740 0.750 0.740 0.810 2,874,000 2,163,500 0.7528 0.750 0.740 0.750 0.740 0.810 2,874,000 0.7528 -6.25%
2025-12-05 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2025-12-04 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2025-12-03 0 0.830 0.810 0.850 - - 0 0 - 0.800 0.781 0.819 - - 0 - 0.00%
2025-12-02 0 0.830 0.830 0.850 0.830 0.830 8,000 6,640 0.8300 0.800 0.800 0.819 0.800 0.800 8,300 0.8000 0.00%
2025-12-01 0 0.830 0.820 0.850 0.830 0.850 18,000 15,180 0.8433 0.800 0.790 0.819 0.800 0.819 18,675 0.8129 0.00%
2025-11-28 0 0.830 0.830 0.850 - - 0 0 - 0.800 0.800 0.819 - - 0 - 0.00%
2025-11-27 0 0.830 0.800 0.850 0.830 0.830 32,000 26,560 0.8300 0.800 0.771 0.819 0.800 0.800 33,200 0.8000 0.00%
2025-11-26 0 0.830 0.830 0.850 - - 0 0 - 0.800 0.800 0.819 - - 0 - 0.00%
2025-11-25 0 0.830 0.820 0.830 0.830 0.830 38,000 31,540 0.8300 0.800 0.790 0.800 0.800 0.800 39,425 0.8000 0.00%
2025-11-24 0 0.830 0.830 0.840 0.820 0.830 8,000 6,580 0.8225 0.800 0.800 0.810 0.790 0.800 8,300 0.7928 1.22%
2025-11-21 0 0.820 0.820 0.840 0.800 0.830 270,000 220,340 0.8161 0.790 0.790 0.810 0.771 0.800 280,125 0.7866 -1.20%
2025-11-20 0 0.830 0.830 0.840 0.820 0.840 26,000 21,780 0.8377 0.800 0.800 0.810 0.790 0.810 26,975 0.8074 -1.19%
2025-11-19 0 0.840 0.840 0.850 0.840 0.840 54,000 45,360 0.8400 0.810 0.810 0.819 0.810 0.810 56,025 0.8096 0.00%
2025-11-18 0 0.840 0.840 0.850 0.830 0.850 240,000 200,640 0.8360 0.810 0.810 0.819 0.800 0.819 249,000 0.8058 2.44%
2025-11-17 0 0.820 0.820 0.830 0.820 0.840 40,000 32,860 0.8215 0.790 0.790 0.800 0.790 0.810 41,500 0.7918 0.00%
2025-11-14 0 0.820 0.810 0.830 0.810 0.820 46,000 37,500 0.8152 0.790 0.781 0.800 0.781 0.790 47,725 0.7858 1.23%
2025-11-13 0 0.810 0.810 0.820 0.810 0.810 12,000 9,720 0.8100 0.781 0.781 0.790 0.781 0.781 12,450 0.7807 0.00%
2025-11-12 0 0.810 0.810 0.840 0.800 0.810 26,000 20,860 0.8023 0.781 0.781 0.810 0.771 0.781 26,975 0.7733 1.25%
2025-11-11 0 0.800 0.800 0.830 0.800 0.810 12,000 9,700 0.8083 0.771 0.771 0.800 0.771 0.781 12,450 0.7791 0.00%
2025-11-10 0 0.800 0.800 0.810 0.800 0.800 26,000 20,800 0.8000 0.771 0.771 0.781 0.771 0.771 26,975 0.7711 -1.23%
2025-11-07 0 0.810 0.800 0.810 - - 0 0 - 0.781 0.771 0.781 - - 0 - 0.00%
2025-11-06 0 0.810 0.810 0.840 0.810 0.810 116,000 93,960 0.8100 0.781 0.781 0.810 0.781 0.781 120,350 0.7807 1.25%
2025-11-05 0 0.800 0.800 0.810 0.800 0.800 34,000 27,200 0.8000 0.771 0.771 0.781 0.771 0.771 35,275 0.7711 0.00%
2025-11-04 0 0.800 0.800 0.820 0.800 0.810 32,000 25,900 0.8094 0.771 0.771 0.790 0.771 0.781 33,200 0.7801 -2.44%
2025-11-03 0 0.820 0.810 0.820 0.810 0.820 108,000 87,740 0.8124 0.790 0.781 0.790 0.781 0.790 112,050 0.7830 1.23%
2025-10-31 0 0.810 0.810 0.820 0.810 0.820 6,000 4,880 0.8133 0.781 0.781 0.790 0.781 0.790 6,225 0.7839 0.00%
2025-10-30 0 0.810 0.810 0.840 0.810 0.820 24,000 19,640 0.8183 0.781 0.781 0.810 0.781 0.790 24,900 0.7888 -1.22%
2025-10-28 0 0.820 0.810 0.820 - - 0 0 - 0.790 0.781 0.790 - - 0 - 0.00%
2025-10-27 0 0.820 0.810 0.840 0.820 0.820 4,000 3,280 0.8200 0.790 0.781 0.810 0.790 0.790 4,150 0.7904 0.00%
2025-10-24 0 0.820 0.810 0.840 - - 0 0 - 0.790 0.781 0.810 - - 0 - 0.00%
2025-10-23 0 0.820 0.820 0.830 - - 0 0 - 0.790 0.790 0.800 - - 0 - 0.00%
2025-10-22 0 0.820 0.820 0.830 0.810 0.820 38,000 30,880 0.8126 0.790 0.790 0.800 0.781 0.790 39,425 0.7833 1.23%
2025-10-21 0 0.810 0.810 0.820 - - 0 0 - 0.781 0.781 0.790 - - 0 - 0.00%
2025-10-20 0 0.810 0.810 0.820 0.810 0.810 8,000 6,480 0.8100 0.781 0.781 0.790 0.781 0.781 8,300 0.7807 0.00%
2025-10-17 0 0.810 0.810 0.820 0.810 0.810 60,000 48,600 0.8100 0.781 0.781 0.790 0.781 0.781 62,250 0.7807 0.00%
2025-10-16 0 0.810 0.810 0.840 0.810 0.810 24,000 20,040 0.8350 0.781 0.781 0.810 0.781 0.781 24,900 0.8048 -3.57%
2025-10-15 0 0.840 0.810 0.840 0.810 0.840 100,000 83,340 0.8334 0.810 0.781 0.810 0.781 0.810 103,750 0.8033 3.70%
2025-10-14 0 0.810 0.810 0.820 0.810 0.830 20,000 16,280 0.8140 0.781 0.781 0.790 0.781 0.800 20,750 0.7846 0.00%
2025-10-13 0 0.810 0.810 0.820 0.810 0.830 168,000 138,020 0.8215 0.781 0.781 0.790 0.781 0.800 174,300 0.7919 0.00%
2025-10-10 0 0.810 0.810 0.840 0.810 0.810 12,000 9,720 0.8100 0.781 0.781 0.810 0.781 0.781 12,450 0.7807 0.00%
2025-10-09 0 0.810 0.810 0.830 0.810 0.830 78,000 63,940 0.8197 0.781 0.781 0.800 0.781 0.800 80,925 0.7901 0.00%
2025-10-08 0 0.810 0.810 0.830 0.810 0.810 14,000 11,340 0.8100 0.781 0.781 0.800 0.781 0.781 14,525 0.7807 0.00%
2025-10-06 0 0.810 0.810 0.820 0.810 0.840 36,000 29,880 0.8300 0.781 0.781 0.790 0.781 0.810 37,350 0.8000 0.00%
2025-10-03 0 0.810 0.810 0.840 - - 0 0 - 0.781 0.781 0.810 - - 0 - 0.00%
2025-10-02 0 0.810 0.810 0.840 - - 0 0 - 0.781 0.781 0.810 - - 0 - 0.00%
2025-09-30 0 0.810 0.810 0.830 0.810 0.840 90,000 73,280 0.8142 0.781 0.781 0.800 0.781 0.810 93,375 0.7848 -1.22%
2025-09-29 0 0.820 0.810 0.820 0.820 0.820 36,000 29,520 0.8200 0.790 0.781 0.790 0.790 0.790 37,350 0.7904 -1.20%
2025-09-26 0 0.830 0.820 0.840 0.830 0.860 270,000 226,160 0.8376 0.800 0.790 0.810 0.800 0.829 280,125 0.8074 -3.49%
2025-09-25 0 0.860 0.830 0.860 - - 0 0 - 0.829 0.800 0.829 - - 0 - 0.00%
2025-09-24 0 0.860 0.830 0.860 0.820 0.860 14,000 11,800 0.8429 0.829 0.800 0.829 0.790 0.829 14,525 0.8124 2.38%
2025-09-23 0 0.840 0.830 0.860 0.820 0.840 38,000 31,360 0.8253 0.810 0.800 0.829 0.790 0.810 39,425 0.7954 1.20%
2025-09-22 0 0.830 0.830 0.850 0.830 0.840 32,000 26,620 0.8319 0.800 0.800 0.819 0.800 0.810 33,200 0.8018 -2.35%
2025-09-19 0 0.850 0.830 0.850 0.840 0.850 152,000 128,300 0.8441 0.819 0.800 0.819 0.810 0.819 157,700 0.8136 0.00%
2025-09-18 0 0.850 0.840 0.850 0.830 0.850 86,000 71,420 0.8305 0.819 0.810 0.819 0.800 0.819 89,225 0.8004 0.00%
2025-09-17 0 0.850 0.830 0.850 - - 0 0 - 0.819 0.800 0.819 - - 0 - 0.00%
2025-09-16 0 0.850 0.840 0.860 0.830 0.850 106,000 89,060 0.8402 0.819 0.810 0.829 0.800 0.819 109,975 0.8098 2.41%
2025-09-15 0 0.830 0.830 0.840 0.830 0.830 18,000 14,940 0.8300 0.800 0.800 0.810 0.800 0.800 18,675 0.8000 -2.35%
2025-09-12 0 0.850 0.840 0.860 0.820 0.910 554,000 485,780 0.8769 0.819 0.810 0.829 0.790 0.877 574,775 0.8452 -1.16%
2025-09-11 0 0.860 0.830 0.860 0.840 0.860 1,702,000 1,463,680 0.8600 0.829 0.800 0.829 0.810 0.829 1,765,825 0.8289 0.00%
2025-09-10 0 0.860 0.840 0.860 0.840 0.870 40,000 34,140 0.8535 0.829 0.810 0.829 0.810 0.839 41,500 0.8227 0.00%
2025-09-09 0 0.860 0.820 0.860 0.780 0.860 558,000 447,820 0.8025 0.829 0.790 0.829 0.752 0.829 578,925 0.7735 0.00%
2025-09-08 0 0.860 0.850 0.860 0.840 0.860 652,000 555,180 0.8515 0.829 0.819 0.829 0.810 0.829 676,450 0.8207 1.18%
2025-09-05 0 0.850 0.810 0.850 - - 0 0 - 0.819 0.781 0.819 - - 0 - 0.00%
2025-09-04 0 0.850 0.810 0.850 0.810 0.850 28,000 23,480 0.8386 0.819 0.781 0.819 0.781 0.819 29,050 0.8083 0.00%
2025-09-03 0 0.850 0.810 0.850 - - 0 0 - 0.819 0.781 0.819 - - 0 - 0.00%
2025-09-02 0 0.850 0.820 0.850 0.820 0.850 152,000 127,300 0.8375 0.819 0.790 0.819 0.790 0.819 157,700 0.8072 1.19%
2025-09-01 0 0.840 0.810 0.840 0.810 0.860 528,000 436,140 0.8260 0.810 0.781 0.810 0.781 0.829 547,800 0.7962 2.44%
2025-08-29 0 0.820 0.800 0.820 0.790 0.830 142,000 114,940 0.8094 0.790 0.771 0.790 0.761 0.800 147,325 0.7802 0.00%
2025-08-28 0 0.820 0.790 0.820 0.790 0.830 138,000 110,800 0.8029 0.790 0.761 0.790 0.761 0.800 143,175 0.7739 1.23%
2025-08-27 0 0.810 0.800 0.810 0.800 0.830 106,000 85,360 0.8053 0.781 0.771 0.781 0.771 0.800 109,975 0.7762 -1.22%
2025-08-26 0 0.820 0.810 0.820 0.820 0.830 42,000 34,460 0.8205 0.790 0.781 0.790 0.790 0.800 43,575 0.7908 -1.20%
2025-08-25 0 0.830 0.790 0.830 0.800 0.840 64,000 52,580 0.8216 0.800 0.761 0.800 0.771 0.810 66,400 0.7919 2.47%
2025-08-22 0 0.810 0.800 0.810 0.800 0.820 164,000 131,860 0.8040 0.781 0.771 0.781 0.771 0.790 170,150 0.7750 -1.22%
2025-08-21 0 0.820 0.810 0.820 0.800 0.820 440,000 353,800 0.8041 0.790 0.781 0.790 0.771 0.790 456,500 0.7750 1.23%
2025-08-20 0 0.810 0.790 0.810 0.790 0.810 200,000 159,560 0.7978 0.781 0.761 0.781 0.761 0.781 207,500 0.7690 1.25%
2025-08-19 0 0.800 0.790 0.800 0.790 0.800 116,000 92,780 0.7998 0.771 0.761 0.771 0.761 0.771 120,350 0.7709 -1.23%
2025-08-18 0 0.810 0.800 0.810 0.790 0.810 142,000 112,720 0.7938 0.781 0.771 0.781 0.761 0.781 147,325 0.7651 0.00%
2025-08-15 0 0.810 0.800 0.810 0.790 0.810 50,000 39,740 0.7948 0.781 0.771 0.781 0.761 0.781 51,875 0.7661 0.00%
2025-08-14 0 0.810 0.790 0.810 0.790 0.820 90,000 71,880 0.7987 0.781 0.761 0.781 0.761 0.790 93,375 0.7698 0.00%
2025-08-13 0 0.810 0.800 0.810 0.780 0.810 578,000 466,760 0.8075 0.781 0.771 0.781 0.752 0.781 599,675 0.7784 0.00%
2025-08-12 0 0.810 0.780 0.810 0.780 0.810 90,000 72,180 0.8020 0.781 0.752 0.781 0.752 0.781 93,375 0.7730 0.00%
2025-08-11 0 0.810 0.790 0.810 - - 0 0 - 0.781 0.761 0.781 - - 0 - 0.00%
2025-08-08 0 0.810 0.790 0.810 0.790 0.810 286,000 227,720 0.7962 0.781 0.761 0.781 0.761 0.781 296,725 0.7674 -1.22%
2025-08-07 0 0.820 0.800 0.820 0.780 0.820 276,000 220,060 0.7973 0.790 0.771 0.790 0.752 0.790 286,350 0.7685 2.50%
2025-08-06 0 0.850 0.840 0.850 0.830 0.850 1,284,000 1,075,600 0.8377 0.771 0.762 0.771 0.753 0.771 1,415,409 0.7599 0.00%
2025-08-05 0 0.850 0.840 0.850 0.840 0.850 224,000 188,400 0.8411 0.771 0.762 0.771 0.762 0.771 246,925 0.7630 1.19%
2025-08-04 0 0.840 0.830 0.840 0.820 0.840 206,000 171,860 0.8343 0.762 0.753 0.762 0.744 0.762 227,083 0.7568 1.20%
2025-08-01 0 0.830 0.820 0.830 0.830 0.850 50,000 42,060 0.8412 0.753 0.744 0.753 0.753 0.771 55,117 0.7631 1.22%
2025-07-31 0 0.820 0.810 0.820 0.820 0.820 112,000 91,840 0.8200 0.744 0.735 0.744 0.744 0.744 123,463 0.7439 0.00%
2025-07-30 0 0.820 0.810 0.820 - - 0 0 - 0.744 0.735 0.744 - - 0 - 0.00%
2025-07-29 0 0.820 0.820 0.840 - - 0 0 - 0.744 0.744 0.762 - - 0 - 0.00%
2025-07-28 0 0.820 0.820 0.830 0.820 0.820 64,000 52,480 0.8200 0.744 0.744 0.753 0.744 0.744 70,550 0.7439 0.00%
2025-07-25 0 0.820 0.820 0.840 0.810 0.850 92,000 76,600 0.8326 0.744 0.744 0.762 0.735 0.771 101,416 0.7553 0.00%
2025-07-24 0 0.820 0.810 0.820 0.820 0.820 138,000 113,160 0.8200 0.744 0.735 0.744 0.744 0.744 152,123 0.7439 1.23%
2025-07-23 0 0.810 0.810 0.820 0.780 0.810 84,000 66,740 0.7945 0.735 0.735 0.744 0.708 0.735 92,597 0.7208 0.00%
2025-07-22 0 0.810 0.800 0.810 0.790 0.810 346,000 276,840 0.8001 0.735 0.726 0.735 0.717 0.735 381,411 0.7258 1.25%
2025-07-21 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.726 0.726 0.744 0.726 0.726 11,023 0.7257 0.00%
2025-07-18 0 0.800 0.790 0.800 0.790 0.800 48,000 38,380 0.7996 0.726 0.717 0.726 0.717 0.726 52,913 0.7253 0.00%
2025-07-17 0 0.800 0.790 0.810 - - 0 0 - 0.726 0.717 0.735 - - 0 - 0.00%
2025-07-16 0 0.800 0.790 0.800 0.790 0.800 224,000 179,160 0.7998 0.726 0.717 0.726 0.717 0.726 246,925 0.7256 -2.44%
2025-07-15 0 0.820 0.800 0.820 0.800 0.820 260,000 210,640 0.8102 0.744 0.726 0.744 0.726 0.744 286,609 0.7349 1.23%
2025-07-14 0 0.810 0.810 0.820 0.810 0.810 242,000 196,020 0.8100 0.735 0.735 0.744 0.735 0.735 266,767 0.7348 1.25%
2025-07-11 0 0.800 0.790 0.800 0.790 0.810 358,000 287,720 0.8037 0.726 0.717 0.726 0.717 0.735 394,639 0.7291 0.00%
2025-07-10 0 0.800 0.800 0.810 - - 0 0 - 0.726 0.726 0.735 - - 0 - 0.00%
2025-07-09 0 0.800 0.800 0.810 0.800 0.800 104,000 83,200 0.8000 0.726 0.726 0.735 0.726 0.726 114,644 0.7257 0.00%
2025-07-08 0 0.800 0.800 0.810 0.800 0.800 22,000 17,600 0.8000 0.726 0.726 0.735 0.726 0.726 24,252 0.7257 -1.23%
2025-07-07 0 0.810 0.800 0.830 0.810 0.830 396,000 320,840 0.8102 0.735 0.726 0.753 0.735 0.753 436,528 0.7350 0.00%
2025-07-04 0 0.810 0.800 0.810 0.790 0.810 546,000 440,020 0.8059 0.735 0.726 0.735 0.717 0.735 601,880 0.7311 0.00%
2025-07-03 0 0.810 0.800 0.830 0.790 0.830 12,000 9,680 0.8067 0.735 0.726 0.753 0.717 0.753 13,228 0.7318 1.25%
2025-07-02 0 0.800 0.800 0.830 0.790 0.800 32,000 25,580 0.7994 0.726 0.726 0.753 0.717 0.726 35,275 0.7252 0.00%
2025-06-30 0 0.800 0.790 0.800 0.800 0.800 160,000 128,000 0.8000 0.726 0.717 0.726 0.726 0.726 176,375 0.7257 0.00%
2025-06-27 0 0.800 0.790 0.800 0.790 0.820 98,000 78,460 0.8006 0.726 0.717 0.726 0.717 0.744 108,030 0.7263 0.00%
2025-06-26 0 0.800 0.790 0.810 0.800 0.800 42,000 33,600 0.8000 0.726 0.717 0.735 0.726 0.726 46,298 0.7257 -1.23%
2025-06-25 0 0.810 0.790 0.820 0.790 0.810 176,000 141,480 0.8039 0.735 0.717 0.744 0.717 0.735 194,013 0.7292 2.53%
2025-06-24 0 0.790 0.780 0.790 0.790 0.790 216,000 170,640 0.7900 0.717 0.708 0.717 0.717 0.717 238,106 0.7167 -1.25%
2025-06-23 0 0.800 0.800 0.810 0.790 0.830 386,000 314,280 0.8142 0.726 0.726 0.735 0.717 0.753 425,505 0.7386 -1.23%
2025-06-20 0 0.810 0.790 0.830 0.790 0.820 74,000 60,260 0.8143 0.735 0.717 0.753 0.717 0.744 81,573 0.7387 1.25%
2025-06-19 0 0.800 0.800 0.820 0.800 0.810 34,000 27,500 0.8088 0.726 0.726 0.744 0.726 0.735 37,480 0.7337 -2.44%
2025-06-18 0 0.820 0.820 0.850 0.800 0.850 1,236,000 1,041,020 0.8422 0.744 0.744 0.771 0.726 0.771 1,362,497 0.7641 0.00%
2025-06-17 0 0.820 0.800 0.820 0.780 0.820 448,000 358,300 0.7998 0.744 0.726 0.744 0.708 0.744 493,850 0.7255 5.13%
2025-06-16 0 0.780 0.770 0.780 0.760 0.780 532,000 409,440 0.7696 0.708 0.699 0.708 0.689 0.708 586,447 0.6982 4.00%
2025-06-13 0 0.750 0.750 0.760 0.750 0.770 52,000 39,660 0.7627 0.680 0.680 0.689 0.680 0.699 57,322 0.6919 1.35%
2025-06-12 0 0.740 0.740 0.750 0.720 0.740 96,000 70,980 0.7394 0.671 0.671 0.680 0.653 0.671 105,825 0.6707 2.78%
2025-06-11 0 0.720 0.720 0.750 0.720 0.750 6,000 4,440 0.7400 0.653 0.653 0.680 0.653 0.680 6,614 0.6713 -4.00%
2025-06-10 0 0.750 0.720 0.760 0.750 0.750 10,000 7,500 0.7500 0.680 0.653 0.689 0.680 0.680 11,023 0.6804 0.00%
2025-06-09 0 0.750 0.740 0.760 0.730 0.750 70,000 51,320 0.7331 0.680 0.671 0.689 0.662 0.680 77,164 0.6651 -1.32%
2025-06-06 0 0.760 0.760 0.770 0.730 0.760 178,000 134,360 0.7548 0.689 0.689 0.699 0.662 0.689 196,217 0.6848 4.11%
2025-06-05 0 0.730 0.730 0.750 0.730 0.750 202,000 151,460 0.7498 0.662 0.662 0.680 0.662 0.680 222,673 0.6802 0.00%
2025-06-04 0 0.730 0.730 0.740 0.730 0.740 22,000 16,260 0.7391 0.662 0.662 0.671 0.662 0.671 24,252 0.6705 0.00%
2025-06-03 0 0.730 0.730 0.750 0.730 0.740 368,000 271,800 0.7386 0.662 0.662 0.680 0.662 0.671 405,663 0.6700 1.39%
2025-06-02 0 0.720 0.720 0.740 0.720 0.720 78,000 56,160 0.7200 0.653 0.653 0.671 0.653 0.653 85,983 0.6532 0.00%
2025-05-30 0 0.720 0.720 0.740 - - 0 0 - 0.653 0.653 0.671 - - 0 - 0.00%
2025-05-29 0 0.720 0.720 0.740 - - 0 0 - 0.653 0.653 0.671 - - 0 - 0.00%
2025-05-28 0 0.720 0.720 0.750 0.720 0.740 20,000 14,520 0.7260 0.653 0.653 0.680 0.653 0.671 22,047 0.6586 -2.70%
2025-05-27 0 0.740 0.720 0.750 - - 0 0 - 0.671 0.653 0.680 - - 0 - 0.00%
2025-05-26 0 0.740 0.730 0.750 0.740 0.750 112,000 83,980 0.7498 0.671 0.662 0.680 0.671 0.680 123,463 0.6802 -1.33%
2025-05-23 0 0.750 0.720 0.750 0.730 0.750 6,000 4,440 0.7400 0.680 0.653 0.680 0.662 0.680 6,614 0.6713 4.17%
2025-05-22 0 0.720 0.720 0.750 - - 0 0 - 0.653 0.653 0.680 - - 0 - 0.00%
2025-05-21 0 0.720 0.720 0.740 0.710 0.720 182,000 129,660 0.7124 0.653 0.653 0.671 0.644 0.653 200,627 0.6463 1.41%
2025-05-20 0 0.710 0.710 0.720 0.710 0.720 46,000 32,760 0.7122 0.644 0.644 0.653 0.644 0.653 50,708 0.6461 0.00%
2025-05-19 0 0.710 0.710 0.720 0.710 0.720 180,000 129,560 0.7198 0.644 0.644 0.653 0.644 0.653 198,422 0.6530 -4.05%
2025-05-16 0 0.740 0.720 0.740 - - 0 0 - 0.671 0.653 0.671 - - 0 - -1.33%
2025-05-15 0 0.750 0.730 0.760 0.720 0.760 238,000 175,980 0.7394 0.680 0.662 0.689 0.653 0.689 262,358 0.6708 2.74%
2025-05-14 0 0.730 0.730 0.740 0.730 0.740 28,000 20,600 0.7357 0.662 0.662 0.671 0.662 0.671 30,866 0.6674 0.00%
2025-05-13 0 0.730 0.730 0.740 0.730 0.730 34,000 24,820 0.7300 0.662 0.662 0.671 0.662 0.662 37,480 0.6622 0.00%
2025-05-12 0 0.730 0.730 0.740 0.730 0.750 174,000 128,740 0.7399 0.662 0.662 0.671 0.662 0.680 191,808 0.6712 1.39%
2025-05-09 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.653 0.653 0.671 0.653 0.653 11,023 0.6532 0.00%
2025-05-08 0 0.720 0.720 0.730 0.720 0.740 28,000 20,560 0.7343 0.653 0.653 0.662 0.653 0.671 30,866 0.6661 -1.37%
2025-05-07 0 0.730 0.730 0.740 0.720 0.740 96,000 69,400 0.7229 0.662 0.662 0.671 0.653 0.671 105,825 0.6558 0.00%
2025-05-06 0 0.730 0.720 0.740 0.730 0.740 44,000 32,180 0.7314 0.662 0.653 0.671 0.662 0.671 48,503 0.6635 0.00%
2025-05-02 0 0.730 0.720 0.740 0.720 0.740 406,000 296,380 0.7300 0.662 0.653 0.671 0.653 0.671 447,552 0.6622 2.82%
2025-04-30 0 0.710 0.710 0.730 0.700 0.730 722,000 520,480 0.7209 0.644 0.644 0.662 0.635 0.662 795,892 0.6540 1.43%
2025-04-29 0 0.700 0.700 0.710 - - 0 0 - 0.635 0.635 0.644 - - 0 - 0.00%
2025-04-28 0 0.700 0.700 0.710 0.690 0.720 80,000 56,700 0.7088 0.635 0.635 0.644 0.626 0.653 88,188 0.6429 1.45%
2025-04-25 0 0.690 0.690 0.710 - - 0 0 - 0.626 0.626 0.644 - - 0 - 0.00%
2025-04-24 0 0.690 0.690 0.700 - - 0 0 - 0.626 0.626 0.635 - - 0 - 0.00%
2025-04-23 0 0.690 0.690 0.700 0.690 0.700 14,000 9,760 0.6971 0.626 0.626 0.635 0.626 0.635 15,433 0.6324 1.47%
2025-04-22 0 0.680 0.680 0.710 0.680 0.700 4,000 2,760 0.6900 0.617 0.617 0.644 0.617 0.635 4,409 0.6259 -4.23%
2025-04-17 0 0.710 0.690 0.710 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2025-04-16 0 0.710 0.690 0.710 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2025-04-15 0 0.710 0.700 0.720 0.690 0.710 40,000 28,120 0.7030 0.644 0.635 0.653 0.626 0.644 44,094 0.6377 1.43%
2025-04-14 0 0.700 0.680 0.700 0.670 0.700 124,000 85,280 0.6877 0.635 0.617 0.635 0.608 0.635 136,691 0.6239 1.45%
2025-04-11 0 0.690 0.680 0.690 0.670 0.690 36,000 24,620 0.6839 0.626 0.617 0.626 0.608 0.626 39,684 0.6204 1.47%
2025-04-10 0 0.680 0.680 0.690 0.670 0.680 102,000 69,300 0.6794 0.617 0.617 0.626 0.608 0.617 112,439 0.6163 0.00%
2025-04-09 0 0.680 0.680 0.690 0.680 0.690 476,000 324,180 0.6811 0.617 0.617 0.626 0.617 0.626 524,716 0.6178 -1.45%
2025-04-08 0 0.690 0.690 0.710 0.680 0.690 958,000 651,920 0.6805 0.626 0.626 0.644 0.617 0.626 1,056,045 0.6173 0.00%
2025-04-07 0 0.690 0.690 0.700 0.680 0.730 452,000 316,200 0.6996 0.626 0.626 0.635 0.617 0.662 498,259 0.6346 -5.48%
2025-04-03 0 0.730 0.730 0.740 0.730 0.740 304,000 222,940 0.7334 0.662 0.662 0.671 0.662 0.671 335,113 0.6653 -1.35%
2025-04-02 0 0.740 0.730 0.740 0.740 0.750 100,000 74,940 0.7494 0.671 0.662 0.671 0.671 0.680 110,234 0.6798 1.37%
2025-04-01 0 0.730 0.730 0.750 - - 0 0 - 0.662 0.662 0.680 - - 0 - 0.00%
2025-03-31 0 0.730 0.730 0.750 - - 0 0 - 0.662 0.662 0.680 - - 0 - 0.00%
2025-03-28 0 0.730 0.730 0.750 0.720 0.760 86,000 64,340 0.7481 0.662 0.662 0.680 0.653 0.689 94,802 0.6787 -1.35%
2025-03-27 0 0.740 0.740 0.750 - - 0 0 - 0.671 0.671 0.680 - - 0 - 0.00%
2025-03-26 0 0.740 0.740 0.750 - - 0 0 - 0.671 0.671 0.680 - - 0 - 0.00%
2025-03-25 0 0.740 0.740 0.750 0.730 0.750 130,000 97,180 0.7475 0.671 0.671 0.680 0.662 0.680 143,305 0.6781 0.00%
2025-03-24 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.671 0.671 0.680 0.671 0.671 4,409 0.6713 0.00%
2025-03-21 0 0.740 0.730 0.750 0.740 0.750 162,000 120,860 0.7460 0.671 0.662 0.680 0.671 0.680 178,580 0.6768 -2.63%
2025-03-20 0 0.760 0.750 0.760 0.750 0.760 20,000 15,100 0.7550 0.689 0.680 0.689 0.680 0.689 22,047 0.6849 1.33%
2025-03-19 0 0.750 0.750 0.760 0.750 0.750 14,000 10,500 0.7500 0.680 0.680 0.689 0.680 0.680 15,433 0.6804 0.00%
2025-03-18 0 0.750 0.740 0.760 0.750 0.750 188,000 141,000 0.7500 0.680 0.671 0.689 0.680 0.680 207,241 0.6804 1.35%
2025-03-17 0 0.740 0.730 0.750 0.720 0.740 128,000 93,000 0.7266 0.671 0.662 0.680 0.653 0.671 141,100 0.6591 2.78%
2025-03-14 0 0.720 0.720 0.730 0.720 0.730 96,000 70,080 0.7300 0.653 0.653 0.662 0.653 0.662 105,825 0.6622 -1.37%
2025-03-13 0 0.730 0.730 0.750 0.730 0.730 68,000 49,680 0.7306 0.662 0.662 0.680 0.662 0.662 74,959 0.6628 -1.35%
2025-03-12 0 0.740 0.730 0.740 0.730 0.740 46,000 34,020 0.7396 0.671 0.662 0.671 0.662 0.671 50,708 0.6709 2.78%
2025-03-11 0 0.720 0.720 0.740 0.720 0.740 168,000 122,320 0.7281 0.653 0.653 0.671 0.653 0.671 185,194 0.6605 -2.70%
2025-03-10 0 0.740 0.730 0.740 0.730 0.740 12,000 8,840 0.7367 0.671 0.662 0.671 0.662 0.671 13,228 0.6683 0.00%
2025-03-07 0 0.740 0.730 0.740 0.730 0.760 704,000 518,060 0.7359 0.671 0.662 0.671 0.662 0.689 776,050 0.6676 -2.63%
2025-03-06 0 0.760 0.750 0.770 0.760 0.760 12,000 9,120 0.7600 0.689 0.680 0.699 0.689 0.689 13,228 0.6894 1.33%
2025-03-05 0 0.750 0.750 0.770 0.750 0.760 14,308 10,831 0.7570 0.680 0.680 0.699 0.680 0.689 15,772 0.6867 -2.60%
2025-03-04 0 0.770 0.740 0.770 0.740 0.780 82,000 62,780 0.7656 0.699 0.671 0.699 0.671 0.708 90,392 0.6945 2.67%
2025-03-03 0 0.750 0.740 0.750 0.750 0.760 106,000 80,300 0.7575 0.680 0.671 0.680 0.680 0.689 116,848 0.6872 -1.32%
2025-02-28 0 0.760 0.760 0.770 0.760 0.760 12,000 9,120 0.7600 0.689 0.689 0.699 0.689 0.689 13,228 0.6894 0.00%
2025-02-27 0 0.760 0.750 0.770 0.760 0.760 8,000 6,080 0.7600 0.689 0.680 0.699 0.689 0.689 8,819 0.6894 0.00%
2025-02-26 0 0.760 0.750 0.760 0.750 0.760 70,000 52,520 0.7503 0.689 0.680 0.689 0.680 0.689 77,164 0.6806 1.33%
2025-02-25 0 0.750 0.740 0.750 0.740 0.750 50,000 37,120 0.7424 0.680 0.671 0.680 0.671 0.680 55,117 0.6735 1.35%
2025-02-24 0 0.740 0.740 0.750 0.740 0.750 66,000 49,260 0.7464 0.671 0.671 0.680 0.671 0.680 72,755 0.6771 0.00%
2025-02-21 0 0.740 0.740 0.750 0.730 0.750 184,000 136,360 0.7411 0.671 0.671 0.680 0.662 0.680 202,831 0.6723 -1.33%
2025-02-20 0 0.750 0.750 0.770 0.750 0.750 18,000 13,500 0.7500 0.680 0.680 0.699 0.680 0.680 19,842 0.6804 -2.60%
2025-02-19 0 0.770 0.760 0.770 0.770 0.770 38,000 29,260 0.7700 0.699 0.689 0.699 0.699 0.699 41,889 0.6985 0.00%
2025-02-18 0 0.770 0.770 0.780 0.760 0.770 48,000 36,780 0.7663 0.699 0.699 0.708 0.689 0.699 52,913 0.6951 4.05%
2025-02-17 0 0.740 0.740 0.760 0.740 0.750 250,000 185,880 0.7435 0.671 0.671 0.689 0.671 0.680 275,586 0.6745 0.00%
2025-02-14 0 0.740 0.740 0.750 0.740 0.740 16,000 11,840 0.7400 0.671 0.671 0.680 0.671 0.671 17,638 0.6713 0.00%
2025-02-13 0 0.740 0.740 0.750 0.740 0.750 188,000 139,340 0.7412 0.671 0.671 0.680 0.671 0.680 207,241 0.6724 -2.63%
2025-02-12 0 0.760 0.750 0.760 0.750 0.760 142,000 106,800 0.7521 0.689 0.680 0.689 0.680 0.689 156,533 0.6823 2.70%
2025-02-11 0 0.740 0.740 0.760 0.740 0.760 74,000 55,760 0.7535 0.671 0.671 0.689 0.671 0.689 81,573 0.6836 -2.63%
2025-02-10 0 0.760 0.750 0.760 - - 0 0 - 0.689 0.680 0.689 - - 0 - 0.00%
2025-02-07 0 0.760 0.750 0.760 0.740 0.770 112,000 85,460 0.7630 0.689 0.680 0.689 0.671 0.699 123,463 0.6922 1.33%
2025-02-06 0 0.750 0.750 0.760 0.740 0.750 30,000 22,320 0.7440 0.680 0.680 0.689 0.671 0.680 33,070 0.6749 1.35%
2025-02-05 0 0.740 0.740 0.760 0.740 0.770 24,000 17,900 0.7458 0.671 0.671 0.689 0.671 0.699 26,456 0.6766 -3.90%
2025-02-04 0 0.770 0.750 0.770 0.750 0.790 130,000 100,620 0.7740 0.699 0.680 0.699 0.680 0.717 143,305 0.7021 4.05%
2025-02-03 0 0.740 0.730 0.750 0.730 0.740 106,000 78,260 0.7383 0.671 0.662 0.680 0.662 0.671 116,848 0.6698 -3.90%
2025-01-28 0 0.770 0.740 0.770 - - 0 0 - 0.699 0.671 0.699 - - 0 - 0.00%
2025-01-27 0 0.770 0.740 0.770 - - 0 0 - 0.699 0.671 0.699 - - 0 - 0.00%
2025-01-24 0 0.770 0.740 0.770 0.740 0.780 16,000 12,180 0.7613 0.699 0.671 0.699 0.671 0.708 17,638 0.6906 1.32%
2025-01-23 0 0.760 0.740 0.760 0.740 0.760 20,000 15,160 0.7580 0.689 0.671 0.689 0.671 0.689 22,047 0.6876 2.70%
2025-01-22 0 0.740 0.740 0.760 - - 0 0 - 0.671 0.671 0.689 - - 0 - 0.00%
2025-01-21 0 0.740 0.740 0.760 0.740 0.760 64,000 48,600 0.7594 0.671 0.671 0.689 0.671 0.689 70,550 0.6889 -2.63%
2025-01-20 0 0.760 0.740 0.760 - - 0 0 - 0.689 0.671 0.689 - - 0 - 0.00%
2025-01-17 0 0.760 0.740 0.760 0.750 0.760 4,000 3,020 0.7550 0.689 0.671 0.689 0.680 0.689 4,409 0.6849 2.70%
2025-01-16 0 0.740 0.740 0.750 0.740 0.750 50,000 37,020 0.7404 0.671 0.671 0.680 0.671 0.680 55,117 0.6717 0.00%
2025-01-15 0 0.740 0.740 0.750 0.740 0.750 48,000 35,560 0.7408 0.671 0.671 0.680 0.671 0.680 52,913 0.6721 0.00%
2025-01-14 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.671 0.671 0.680 0.671 0.671 4,409 0.6713 0.00%
2025-01-13 0 0.740 0.740 0.760 0.740 0.770 14,000 10,420 0.7443 0.671 0.671 0.689 0.671 0.699 15,433 0.6752 -1.33%
2025-01-10 0 0.750 0.740 0.770 0.750 0.750 62,000 46,500 0.7500 0.680 0.671 0.699 0.680 0.680 68,345 0.6804 0.00%
2025-01-09 0 0.750 0.750 0.770 - - 0 0 - 0.680 0.680 0.699 - - 0 - 0.00%
2025-01-08 0 0.750 0.750 0.780 0.750 0.770 78,000 59,220 0.7592 0.680 0.680 0.708 0.680 0.699 85,983 0.6887 0.00%
2025-01-07 0 0.750 0.750 0.780 - - 0 0 - 0.680 0.680 0.708 - - 0 - 0.00%
2025-01-06 0 0.750 0.750 0.770 0.750 0.750 26,000 19,500 0.7500 0.680 0.680 0.699 0.680 0.680 28,661 0.6804 0.00%
2025-01-03 0 0.750 0.750 0.780 0.750 0.770 140,017 105,532 0.7537 0.680 0.680 0.708 0.680 0.699 154,347 0.6837 -1.32%
2025-01-02 0 0.760 0.750 0.760 0.740 0.760 114,000 85,060 0.7461 0.689 0.680 0.689 0.671 0.689 125,667 0.6769 2.70%
2024-12-31 0 0.740 0.740 0.750 0.740 0.750 44,000 32,940 0.7486 0.671 0.671 0.680 0.671 0.680 48,503 0.6791 -1.33%
2024-12-30 0 0.750 0.750 0.770 0.750 0.760 98,000 73,540 0.7504 0.680 0.680 0.699 0.680 0.689 108,030 0.6807 -1.32%
2024-12-27 0 0.760 0.760 0.780 0.760 0.780 6,000 4,640 0.7733 0.689 0.689 0.708 0.689 0.708 6,614 0.7015 0.00%
2024-12-24 0 0.760 0.760 0.780 - - 0 0 - 0.689 0.689 0.708 - - 0 - 0.00%
2024-12-23 0 0.760 0.760 0.800 0.760 0.760 6,000 4,640 0.7733 0.689 0.689 0.726 0.689 0.689 6,614 0.7015 -1.30%
2024-12-20 0 0.770 0.760 0.780 - - 0 0 - 0.699 0.689 0.708 - - 0 - 0.00%
2024-12-19 0 0.770 0.770 0.780 0.760 0.780 20,000 15,520 0.7760 0.699 0.699 0.708 0.689 0.708 22,047 0.7040 -3.75%
2024-12-18 0 0.800 0.770 0.800 0.750 0.800 110,000 84,800 0.7709 0.726 0.699 0.726 0.680 0.726 121,258 0.6993 6.67%
2024-12-17 0 0.750 0.750 0.760 0.750 0.760 14,000 10,600 0.7571 0.680 0.680 0.689 0.680 0.689 15,433 0.6868 -1.32%
2024-12-16 0 0.760 0.760 0.780 0.750 0.760 34,000 25,560 0.7518 0.689 0.689 0.708 0.680 0.689 37,480 0.6820 0.00%
2024-12-13 0 0.760 0.760 0.770 0.750 0.770 10,000 7,640 0.7640 0.689 0.689 0.699 0.680 0.699 11,023 0.6931 -1.30%
2024-12-12 0 0.770 0.750 0.770 0.760 0.780 26,000 19,860 0.7638 0.699 0.680 0.699 0.689 0.708 28,661 0.6929 -1.28%
2024-12-11 0 0.780 0.760 0.780 0.770 0.780 50,000 38,880 0.7776 0.708 0.689 0.708 0.699 0.708 55,117 0.7054 2.63%
2024-12-10 0 0.760 0.760 0.790 - - 0 0 - 0.689 0.689 0.717 - - 0 - 0.00%
2024-12-09 0 0.760 0.760 0.770 0.760 0.770 10,000 7,680 0.7680 0.689 0.689 0.699 0.689 0.699 11,023 0.6967 1.33%
2024-12-06 0 0.780 0.780 0.800 0.780 0.780 26,000 20,360 0.7831 0.680 0.680 0.698 0.680 0.680 29,807 0.6831 0.00%
2024-12-05 0 0.780 0.770 0.780 0.760 0.780 638,000 492,160 0.7714 0.680 0.672 0.680 0.663 0.680 731,427 0.6729 0.00%
2024-12-04 0 0.780 0.780 0.800 0.780 0.790 4,000 3,140 0.7850 0.680 0.680 0.698 0.680 0.689 4,586 0.6847 0.00%
2024-12-03 0 0.780 0.780 0.800 0.780 0.790 26,000 20,500 0.7885 0.680 0.680 0.698 0.680 0.689 29,807 0.6877 0.00%
2024-12-02 0 0.780 0.780 0.800 0.780 0.800 202,000 159,200 0.7881 0.680 0.680 0.698 0.680 0.698 231,580 0.6875 -1.27%
2024-11-29 0 0.790 0.790 0.800 0.780 0.790 618,000 482,200 0.7803 0.689 0.689 0.698 0.680 0.689 708,498 0.6806 -1.25%
2024-11-28 0 0.800 0.790 0.800 - - 0 0 - 0.698 0.689 0.698 - - 0 - 0.00%
2024-11-27 0 0.800 0.790 0.800 0.790 0.800 72,000 57,400 0.7972 0.698 0.689 0.698 0.689 0.698 82,544 0.6954 1.27%
2024-11-26 0 0.790 0.780 0.790 0.790 0.800 98,000 78,020 0.7961 0.689 0.680 0.689 0.689 0.698 112,351 0.6944 0.00%
2024-11-25 0 0.790 0.790 0.800 0.790 0.790 44,000 34,760 0.7900 0.689 0.689 0.698 0.689 0.689 50,443 0.6891 1.28%
2024-11-22 0 0.780 0.780 0.800 0.780 0.790 90,000 71,240 0.7916 0.680 0.680 0.698 0.680 0.689 103,179 0.6904 -2.50%
2024-11-21 0 0.800 0.790 0.800 0.800 0.810 114,000 91,820 0.8054 0.698 0.689 0.698 0.698 0.707 130,694 0.7026 -3.61%
2024-11-20 0 0.830 0.800 0.830 0.800 0.830 32,000 26,060 0.8144 0.724 0.698 0.724 0.698 0.724 36,686 0.7104 2.47%
2024-11-19 0 0.810 0.810 0.830 - - 0 0 - 0.707 0.707 0.724 - - 0 - 0.00%
2024-11-18 0 0.810 0.810 0.830 - - 0 0 - 0.707 0.707 0.724 - - 0 - 0.00%
2024-11-15 0 0.810 0.810 0.820 0.810 0.820 120,000 98,340 0.8195 0.707 0.707 0.715 0.707 0.715 137,573 0.7148 0.00%
2024-11-14 0 0.810 0.810 0.830 0.810 0.840 16,000 13,300 0.8313 0.707 0.707 0.724 0.707 0.733 18,343 0.7251 0.00%
2024-11-13 0 0.810 0.800 0.830 - - 0 0 - 0.707 0.698 0.724 - - 0 - 0.00%
2024-11-12 0 0.810 0.810 0.830 0.810 0.810 8,000 6,480 0.8100 0.707 0.707 0.724 0.707 0.707 9,172 0.7065 -2.41%
2024-11-11 0 0.830 0.820 0.840 0.830 0.830 80,000 66,400 0.8300 0.724 0.715 0.733 0.724 0.724 91,715 0.7240 0.00%
2024-11-08 0 0.830 0.830 0.840 0.810 0.830 14,000 11,560 0.8257 0.724 0.724 0.733 0.707 0.724 16,050 0.7202 1.22%
2024-11-07 0 0.820 0.820 0.840 0.820 0.850 36,000 29,700 0.8250 0.715 0.715 0.733 0.715 0.741 41,272 0.7196 -3.53%
2024-11-06 0 0.850 0.840 0.850 0.820 0.850 202,000 170,680 0.8450 0.741 0.733 0.741 0.715 0.741 231,580 0.7370 3.66%
2024-11-05 0 0.820 0.810 0.820 0.810 0.830 82,000 67,240 0.8200 0.715 0.707 0.715 0.707 0.724 94,008 0.7153 2.50%
2024-11-04 0 0.800 0.800 0.830 0.800 0.830 64,000 52,200 0.8156 0.698 0.698 0.724 0.698 0.724 73,372 0.7114 -2.44%
2024-11-01 0 0.820 0.820 0.830 0.810 0.830 690,000 563,920 0.8173 0.715 0.715 0.724 0.707 0.724 791,042 0.7129 -3.53%
2024-10-31 0 0.850 0.850 0.870 - - 0 0 - 0.741 0.741 0.759 - - 0 - 0.00%
2024-10-30 0 0.850 0.840 0.860 0.850 0.850 28,000 23,800 0.8500 0.741 0.733 0.750 0.741 0.741 32,100 0.7414 -1.16%
2024-10-29 0 0.860 0.840 0.870 0.840 0.860 532,000 456,000 0.8571 0.750 0.733 0.759 0.733 0.750 609,905 0.7477 2.38%
2024-10-28 0 0.840 0.840 0.860 - - 0 0 - 0.733 0.733 0.750 - - 0 - 0.00%
2024-10-25 0 0.840 0.840 0.850 0.840 0.850 54,000 45,860 0.8493 0.733 0.733 0.741 0.733 0.741 61,908 0.7408 -1.18%
2024-10-24 0 0.850 0.840 0.850 0.840 0.870 340,000 288,980 0.8499 0.741 0.733 0.741 0.733 0.759 389,789 0.7414 0.00%
2024-10-23 0 0.850 0.840 0.850 0.840 0.850 256,000 217,560 0.8498 0.741 0.733 0.741 0.733 0.741 293,488 0.7413 1.19%
2024-10-22 0 0.840 0.840 0.850 0.840 0.840 64,000 53,760 0.8400 0.733 0.733 0.741 0.733 0.733 73,372 0.7327 1.20%
2024-10-21 0 0.830 0.830 0.840 0.830 0.840 80,000 66,580 0.8323 0.724 0.724 0.733 0.724 0.733 91,715 0.7259 0.00%
2024-10-18 0 0.830 0.830 0.860 - - 0 0 - 0.724 0.724 0.750 - - 0 - 1.22%
2024-10-17 0 0.820 0.820 0.860 0.820 0.830 102,000 84,140 0.8249 0.715 0.715 0.750 0.715 0.724 116,937 0.7195 -2.38%
2024-10-16 0 0.840 0.830 0.860 0.830 0.860 204,000 175,180 0.8587 0.733 0.724 0.750 0.724 0.750 233,873 0.7490 -1.18%
2024-10-15 0 0.850 0.820 0.850 - - 0 0 - 0.741 0.715 0.741 - - 0 - 0.00%
2024-10-14 0 0.850 0.830 0.860 - - 0 0 - 0.741 0.724 0.750 - - 0 - 0.00%
2024-10-10 0 0.850 0.850 0.860 0.810 0.850 18,000 14,920 0.8289 0.741 0.741 0.750 0.707 0.741 20,636 0.7230 1.19%
2024-10-09 0 0.840 0.830 0.860 0.840 0.870 210,000 181,340 0.8635 0.733 0.724 0.750 0.733 0.759 240,752 0.7532 -2.33%
2024-10-08 0 0.860 0.860 0.870 0.860 0.900 346,000 306,160 0.8849 0.750 0.750 0.759 0.750 0.785 396,667 0.7718 -4.44%
2024-10-07 0 0.900 0.890 0.900 0.880 0.900 238,000 212,980 0.8949 0.785 0.776 0.785 0.768 0.785 272,852 0.7806 2.27%
2024-10-04 0 0.880 0.870 0.900 0.860 0.890 130,000 113,340 0.8718 0.768 0.759 0.785 0.750 0.776 149,037 0.7605 2.33%
2024-10-03 0 0.860 0.860 0.870 0.860 0.870 202,000 175,020 0.8664 0.750 0.750 0.759 0.750 0.759 231,580 0.7558 -1.15%
2024-10-02 0 0.870 0.870 0.880 0.850 0.870 370,000 319,540 0.8636 0.759 0.759 0.768 0.741 0.759 424,182 0.7533 1.16%
2024-09-30 0 0.860 0.840 0.860 0.820 0.860 124,000 103,320 0.8332 0.750 0.733 0.750 0.715 0.750 142,158 0.7268 2.38%
2024-09-27 0 0.840 0.840 0.850 0.830 0.850 164,000 137,020 0.8355 0.733 0.733 0.741 0.724 0.741 188,016 0.7288 1.20%
2024-09-26 0 0.830 0.830 0.850 0.830 0.830 324,000 268,920 0.8300 0.724 0.724 0.741 0.724 0.724 371,446 0.7240 -1.19%
2024-09-25 0 0.840 0.830 0.840 0.820 0.840 410,000 341,440 0.8328 0.733 0.724 0.733 0.715 0.733 470,039 0.7264 2.44%
2024-09-24 0 0.820 0.810 0.830 0.800 0.830 194,000 158,540 0.8172 0.715 0.707 0.724 0.698 0.724 222,409 0.7128 2.50%
2024-09-23 0 0.800 0.800 0.810 0.800 0.800 12,000 9,600 0.8000 0.698 0.698 0.707 0.698 0.698 13,757 0.6978 -1.23%
2024-09-20 0 0.810 0.800 0.810 0.790 0.810 68,000 54,420 0.8003 0.707 0.698 0.707 0.689 0.707 77,958 0.6981 2.53%
2024-09-19 0 0.790 0.790 0.810 0.790 0.800 32,000 25,580 0.7994 0.689 0.689 0.707 0.689 0.698 36,686 0.6973 0.00%
2024-09-17 0 0.790 0.790 0.800 0.790 0.800 60,000 47,980 0.7997 0.689 0.689 0.698 0.689 0.698 68,786 0.6975 0.00%
2024-09-16 0 0.790 0.790 0.800 0.790 0.790 30,000 23,700 0.7900 0.689 0.689 0.698 0.689 0.689 34,393 0.6891 -1.25%
2024-09-13 0 0.800 0.790 0.800 0.800 0.800 18,000 14,400 0.8000 0.698 0.689 0.698 0.698 0.698 20,636 0.6978 1.27%
2024-09-12 0 0.790 0.790 0.800 0.790 0.810 286,000 228,740 0.7998 0.689 0.689 0.698 0.689 0.707 327,881 0.6976 0.00%
2024-09-11 0 0.790 0.790 0.800 0.790 0.800 140,000 110,700 0.7907 0.689 0.689 0.698 0.689 0.698 160,501 0.6897 1.28%
2024-09-10 0 0.780 0.780 0.790 0.780 0.790 14,000 11,040 0.7886 0.680 0.680 0.689 0.680 0.689 16,050 0.6878 0.00%
2024-09-09 0 0.780 0.780 0.800 - - 0 0 - 0.680 0.680 0.698 - - 0 - 0.00%
2024-09-05 0 0.780 0.780 0.790 0.780 0.790 102,000 80,560 0.7898 0.680 0.680 0.689 0.680 0.689 116,937 0.6889 0.00%
2024-09-04 0 0.780 0.780 0.790 0.780 0.790 40,000 31,300 0.7825 0.680 0.680 0.689 0.680 0.689 45,858 0.6825 0.00%
2024-09-03 0 0.780 0.780 0.790 0.780 0.790 120,000 93,880 0.7823 0.680 0.680 0.689 0.680 0.689 137,573 0.6824 0.00%
2024-09-02 0 0.780 0.780 0.790 0.780 0.790 22,000 17,300 0.7864 0.680 0.680 0.689 0.680 0.689 25,222 0.6859 -1.27%
2024-08-30 0 0.790 0.780 0.800 0.770 0.790 200,000 156,760 0.7838 0.689 0.680 0.698 0.672 0.689 229,288 0.6837 1.28%
2024-08-29 0 0.780 0.780 0.790 0.780 0.790 118,000 92,400 0.7831 0.680 0.680 0.689 0.680 0.689 135,280 0.6830 -1.27%
2024-08-28 0 0.790 0.790 0.800 0.790 0.800 68,000 54,360 0.7994 0.689 0.689 0.698 0.689 0.698 77,958 0.6973 0.00%
2024-08-27 0 0.790 0.790 0.800 0.780 0.790 92,000 72,480 0.7878 0.689 0.689 0.698 0.680 0.689 105,472 0.6872 -1.25%
2024-08-26 0 0.800 0.790 0.810 0.790 0.800 88,000 70,300 0.7989 0.698 0.689 0.707 0.689 0.698 100,887 0.6968 0.00%
2024-08-23 0 0.800 0.790 0.800 - - 0 0 - 0.698 0.689 0.698 - - 0 - 0.00%
2024-08-22 0 0.800 0.800 0.810 0.800 0.800 94,000 75,200 0.8000 0.698 0.698 0.707 0.698 0.698 107,765 0.6978 1.27%
2024-08-21 0 0.790 0.790 0.800 0.780 0.800 52,000 41,560 0.7992 0.689 0.689 0.698 0.680 0.698 59,615 0.6971 -1.25%
2024-08-20 0 0.800 0.780 0.800 0.780 0.800 62,000 48,980 0.7900 0.698 0.680 0.698 0.680 0.698 71,079 0.6891 1.27%
2024-08-19 0 0.790 0.780 0.790 0.780 0.790 34,000 26,580 0.7818 0.689 0.680 0.689 0.680 0.689 38,979 0.6819 0.00%
2024-08-16 0 0.790 0.780 0.790 0.780 0.800 206,000 162,740 0.7900 0.689 0.680 0.689 0.680 0.698 236,166 0.6891 0.00%
2024-08-15 0 0.790 0.790 0.800 0.790 0.810 244,000 195,140 0.7998 0.689 0.689 0.698 0.689 0.707 279,731 0.6976 -2.47%
2024-08-14 0 0.810 0.800 0.810 0.790 0.810 260,000 205,520 0.7905 0.707 0.698 0.707 0.689 0.707 298,074 0.6895 0.00%
2024-08-13 0 0.810 0.800 0.810 0.790 0.810 76,000 60,980 0.8024 0.707 0.698 0.707 0.689 0.707 87,129 0.6999 0.00%
2024-08-12 0 0.810 0.800 0.810 0.790 0.810 10,000 8,020 0.8020 0.707 0.698 0.707 0.689 0.707 11,464 0.6996 0.00%
2024-08-09 0 0.810 0.780 0.810 0.780 0.810 450,000 355,680 0.7904 0.707 0.680 0.707 0.680 0.707 515,897 0.6894 0.00%
2024-08-08 0 0.810 0.790 0.810 0.780 0.820 490,000 389,500 0.7949 0.707 0.689 0.707 0.680 0.715 561,754 0.6934 0.00%
2024-08-07 0 0.880 0.860 0.870 0.850 0.880 216,000 187,460 0.8679 0.707 0.690 0.699 0.682 0.707 269,031 0.6968 2.33%
2024-08-06 0 0.860 0.840 0.850 0.850 0.860 228,000 193,840 0.8502 0.690 0.674 0.682 0.682 0.690 283,977 0.6826 1.18%
2024-08-05 0 0.850 0.840 0.850 0.840 0.860 164,000 138,240 0.8429 0.682 0.674 0.682 0.674 0.690 204,264 0.6768 0.00%
2024-08-02 0 0.850 0.840 0.850 0.840 0.850 994,000 838,480 0.8435 0.682 0.674 0.682 0.674 0.682 1,238,039 0.6773 0.00%
2024-08-01 0 0.850 0.840 0.850 0.850 0.860 426,000 362,920 0.8519 0.682 0.674 0.682 0.682 0.690 530,588 0.6840 -1.16%
2024-07-31 0 0.860 0.850 0.860 0.850 0.860 56,000 47,720 0.8521 0.690 0.682 0.690 0.682 0.690 69,749 0.6842 1.18%
2024-07-30 0 0.850 0.830 0.850 0.840 0.860 268,000 227,360 0.8484 0.682 0.666 0.682 0.674 0.690 333,797 0.6811 0.00%
2024-07-29 0 0.850 0.850 0.860 0.850 0.860 148,000 126,180 0.8526 0.682 0.682 0.690 0.682 0.690 184,336 0.6845 -1.16%
2024-07-26 0 0.860 0.850 0.860 0.860 0.860 56,000 48,160 0.8600 0.690 0.682 0.690 0.690 0.690 69,749 0.6905 0.00%
2024-07-25 0 0.860 0.840 0.860 - - 0 0 - 0.690 0.674 0.690 - - 0 - 0.00%
2024-07-24 0 0.860 0.850 0.860 0.850 0.860 180,000 153,020 0.8501 0.690 0.682 0.690 0.682 0.690 224,192 0.6825 1.18%
2024-07-23 0 0.850 0.850 0.860 0.840 0.850 20,000 16,860 0.8430 0.682 0.682 0.690 0.674 0.682 24,910 0.6768 -1.16%
2024-07-22 0 0.860 0.850 0.870 0.850 0.860 270,000 229,700 0.8507 0.690 0.682 0.699 0.682 0.690 336,288 0.6830 -1.15%
2024-07-19 0 0.870 0.870 0.880 0.860 0.870 312,000 270,740 0.8678 0.699 0.699 0.707 0.690 0.699 388,600 0.6967 0.00%
2024-07-18 0 0.870 0.860 0.870 0.860 0.870 92,000 79,220 0.8611 0.699 0.690 0.699 0.690 0.699 114,587 0.6914 2.35%
2024-07-17 0 0.850 0.840 0.860 0.840 0.860 310,000 262,980 0.8483 0.682 0.674 0.690 0.674 0.690 386,109 0.6811 -2.30%
2024-07-16 0 0.870 0.850 0.870 0.850 0.870 584,000 500,960 0.8578 0.699 0.682 0.699 0.682 0.699 727,379 0.6887 2.35%
2024-07-15 0 0.850 0.840 0.850 0.840 0.850 252,000 214,120 0.8497 0.682 0.674 0.682 0.674 0.682 313,869 0.6822 0.00%
2024-07-12 0 0.850 0.840 0.850 0.840 0.850 176,000 149,500 0.8494 0.682 0.674 0.682 0.674 0.682 219,210 0.6820 0.00%
2024-07-11 0 0.850 0.840 0.850 0.840 0.890 1,362,000 1,154,380 0.8476 0.682 0.674 0.682 0.674 0.715 1,696,388 0.6805 -1.16%
2024-07-10 0 0.860 0.850 0.860 0.850 0.870 140,000 119,740 0.8553 0.690 0.682 0.690 0.682 0.699 174,372 0.6867 -1.15%
2024-07-09 0 0.870 0.860 0.870 0.860 0.870 128,000 111,160 0.8684 0.699 0.690 0.699 0.690 0.699 159,426 0.6973 0.00%
2024-07-08 0 0.870 0.850 0.870 0.860 0.870 80,000 69,500 0.8688 0.699 0.682 0.699 0.690 0.699 99,641 0.6975 1.16%
2024-07-05 0 0.860 0.850 0.860 0.850 0.880 2,188,000 1,887,620 0.8627 0.690 0.682 0.690 0.682 0.707 2,725,181 0.6927 -3.37%
2024-07-04 0 0.890 0.880 0.890 0.870 0.890 912,000 800,820 0.8781 0.715 0.707 0.715 0.699 0.715 1,135,907 0.7050 -1.11%
2024-07-03 0 0.900 0.880 0.900 - - 0 0 - 0.723 0.707 0.723 - - 0 - 0.00%
2024-07-02 0 0.900 0.880 0.900 - - 0 0 - 0.723 0.707 0.723 - - 0 - 0.00%
2024-06-28 0 0.900 0.880 0.900 0.880 0.900 318,000 280,060 0.8807 0.723 0.707 0.723 0.707 0.723 396,073 0.7071 0.00%
2024-06-27 0 0.900 0.890 0.900 0.900 0.900 420,000 378,000 0.9000 0.723 0.715 0.723 0.723 0.723 523,115 0.7226 0.00%
2024-06-26 0 0.900 0.890 0.900 0.900 0.900 162,000 145,800 0.9000 0.723 0.715 0.723 0.723 0.723 201,773 0.7226 0.00%
2024-06-25 0 0.900 0.890 0.900 0.860 0.900 1,248,000 1,108,620 0.8883 0.723 0.715 0.723 0.690 0.723 1,554,399 0.7132 -3.23%
2024-06-24 0 0.930 0.900 0.930 0.880 0.930 162,000 145,500 0.8981 0.747 0.723 0.747 0.707 0.747 201,773 0.7211 0.00%
2024-06-21 0 0.930 0.900 0.930 0.930 0.930 6,000 5,580 0.9300 0.747 0.723 0.747 0.747 0.747 7,473 0.7467 0.00%
2024-06-20 0 0.930 0.900 0.930 0.920 0.930 32,000 29,460 0.9206 0.747 0.723 0.747 0.739 0.747 39,856 0.7392 3.33%
2024-06-19 0 0.900 0.900 0.910 0.900 0.930 788,000 718,340 0.9116 0.723 0.723 0.731 0.723 0.747 981,464 0.7319 -6.25%
2024-06-18 0 0.960 0.950 0.960 0.950 0.960 110,000 104,620 0.9511 0.771 0.763 0.771 0.763 0.771 137,006 0.7636 0.00%
2024-06-17 0 0.960 0.930 0.960 - - 0 0 - 0.771 0.747 0.771 - - 0 - 0.00%
2024-06-14 0 0.960 0.930 0.960 0.920 0.960 68,000 63,220 0.9297 0.771 0.747 0.771 0.739 0.771 84,695 0.7464 1.05%
2024-06-13 0 0.950 0.930 0.950 - - 4,000 3,800 0.9500 0.763 0.747 0.763 - - 4,982 0.7627 0.00%
2024-06-12 0 0.950 0.930 0.950 0.930 0.950 72,000 67,280 0.9344 0.763 0.747 0.763 0.747 0.763 89,677 0.7502 0.00%
2024-06-11 0 0.950 0.930 0.950 0.940 0.960 42,000 39,900 0.9500 0.763 0.747 0.763 0.755 0.771 52,312 0.7627 -1.04%
2024-06-07 0 0.960 0.930 0.960 0.940 0.960 48,000 45,240 0.9425 0.771 0.747 0.771 0.755 0.771 59,785 0.7567 0.00%
2024-06-06 0 0.960 0.930 0.960 0.940 0.960 174,000 166,540 0.9571 0.771 0.747 0.771 0.755 0.771 216,719 0.7685 2.13%
2024-06-05 0 0.940 0.950 0.960 0.940 0.940 14,000 13,160 0.9400 0.755 0.763 0.771 0.755 0.755 17,437 0.7547 0.00%
2024-06-04 0 0.940 0.920 0.940 0.940 0.940 2,000 1,880 0.9400 0.755 0.739 0.755 0.755 0.755 2,491 0.7547 1.08%
2024-06-03 0 0.930 0.930 0.960 0.930 0.930 24,000 22,320 0.9300 0.747 0.747 0.771 0.747 0.747 29,892 0.7467 0.00%
2024-05-31 0 0.930 0.920 0.940 0.910 0.930 280,000 258,780 0.9242 0.747 0.739 0.755 0.731 0.747 348,743 0.7420 1.09%
2024-05-30 0 0.920 0.900 0.920 0.920 0.920 26,000 23,920 0.9200 0.739 0.723 0.739 0.739 0.739 32,383 0.7387 1.10%
2024-05-29 0 0.910 0.900 0.920 0.910 0.920 82,000 75,280 0.9180 0.731 0.723 0.739 0.731 0.739 102,132 0.7371 -1.09%
2024-05-28 0 0.920 0.910 0.920 0.910 0.920 190,000 174,300 0.9174 0.739 0.731 0.739 0.731 0.739 236,647 0.7365 0.00%
2024-05-27 0 0.920 0.910 0.920 0.910 0.920 74,000 67,460 0.9116 0.739 0.731 0.739 0.731 0.739 92,168 0.7319 1.10%
2024-05-24 0 0.910 0.910 0.920 0.910 0.920 224,000 204,300 0.9121 0.731 0.731 0.739 0.731 0.739 278,995 0.7323 0.00%
2024-05-23 0 0.910 0.910 0.920 0.910 0.910 42,000 38,220 0.9100 0.731 0.731 0.739 0.731 0.731 52,312 0.7306 -1.09%
2024-05-22 0 0.920 0.910 0.920 0.920 0.920 68,000 62,560 0.9200 0.739 0.731 0.739 0.739 0.739 84,695 0.7387 1.10%
2024-05-21 0 0.910 0.910 0.920 0.910 0.920 90,000 82,600 0.9178 0.731 0.731 0.739 0.731 0.739 112,096 0.7369 -1.09%
2024-05-20 0 0.920 0.920 0.930 0.920 0.920 246,000 226,320 0.9200 0.739 0.739 0.747 0.739 0.739 306,396 0.7387 0.00%
2024-05-17 0 0.920 0.910 0.920 0.900 0.930 96,000 86,760 0.9038 0.739 0.731 0.739 0.723 0.747 119,569 0.7256 2.22%
2024-05-16 0 0.900 0.900 0.920 0.890 0.920 80,000 72,420 0.9053 0.723 0.723 0.739 0.715 0.739 99,641 0.7268 0.00%
2024-05-14 0 0.900 0.890 0.910 0.890 0.910 672,000 604,880 0.9001 0.723 0.715 0.731 0.715 0.731 836,984 0.7227 -2.17%
2024-05-13 0 0.920 0.910 0.930 0.900 0.920 12,000 10,920 0.9100 0.739 0.731 0.747 0.723 0.739 14,946 0.7306 0.00%
2024-05-10 0 0.920 0.900 0.920 0.920 0.920 24,000 22,080 0.9200 0.739 0.723 0.739 0.739 0.739 29,892 0.7387 1.10%
2024-05-09 0 0.910 0.900 0.910 0.900 0.910 182,000 163,920 0.9007 0.731 0.723 0.731 0.723 0.731 226,683 0.7231 1.11%
2024-05-08 0 0.900 0.890 0.910 - - 0 0 - 0.723 0.715 0.731 - - 0 - 0.00%
2024-05-07 0 0.900 0.890 0.910 0.900 0.900 34,000 30,600 0.9000 0.723 0.715 0.731 0.723 0.723 42,347 0.7226 -1.10%
2024-05-06 0 0.910 0.890 0.910 0.900 0.910 202,000 181,820 0.9001 0.731 0.715 0.731 0.723 0.731 251,593 0.7227 2.25%
2024-05-03 0 0.890 0.890 0.910 0.890 0.910 80,000 72,100 0.9013 0.715 0.715 0.731 0.715 0.731 99,641 0.7236 -2.20%
2024-05-02 0 0.910 0.890 0.920 0.900 0.910 44,000 39,760 0.9036 0.731 0.715 0.739 0.723 0.731 54,803 0.7255 0.00%
2024-04-30 0 0.910 0.890 0.920 0.890 0.910 4,000 3,600 0.9000 0.731 0.715 0.739 0.715 0.731 4,982 0.7226 -1.09%
2024-04-29 0 0.920 0.900 0.920 0.900 0.920 18,000 16,240 0.9022 0.739 0.723 0.739 0.723 0.739 22,419 0.7244 2.22%
2024-04-26 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.723 0.723 0.739 0.723 0.723 12,455 0.7226 -2.17%
2024-04-25 0 0.920 0.890 0.920 0.890 0.920 42,000 38,500 0.9167 0.739 0.715 0.739 0.715 0.739 52,312 0.7360 3.37%
2024-04-24 0 0.890 0.860 0.890 - - 0 0 - 0.715 0.690 0.715 - - 0 - 0.00%
2024-04-23 0 0.890 0.850 0.890 0.890 0.890 31,400 27,691 0.8819 0.715 0.682 0.715 0.715 0.715 39,109 0.7080 0.00%
2024-04-22 0 0.890 0.840 0.890 0.880 0.890 12,000 10,620 0.8850 0.715 0.674 0.715 0.707 0.715 14,946 0.7106 2.30%
2024-04-19 0 0.870 0.860 0.880 0.870 0.880 252,000 219,520 0.8711 0.699 0.690 0.707 0.699 0.707 313,869 0.6994 0.00%
2024-04-18 0 0.870 0.860 0.870 0.860 0.880 286,000 248,240 0.8680 0.699 0.690 0.699 0.690 0.707 356,217 0.6969 0.00%
2024-04-17 0 0.870 0.850 0.880 0.840 0.870 208,000 176,620 0.8491 0.699 0.682 0.707 0.674 0.699 259,067 0.6818 -1.14%
2024-04-16 0 0.880 0.880 0.890 0.870 0.900 50,000 44,040 0.8808 0.707 0.707 0.715 0.699 0.723 62,276 0.7072 -2.22%
2024-04-15 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 0.723 0.707 0.723 0.723 0.723 2,491 0.7226 0.00%
2024-04-12 0 0.900 0.880 0.900 0.900 0.900 12,000 10,800 0.9000 0.723 0.707 0.723 0.723 0.723 14,946 0.7226 0.00%
2024-04-11 0 0.900 0.890 0.910 0.900 0.900 250,000 224,520 0.8981 0.723 0.715 0.731 0.723 0.723 311,378 0.7211 1.12%
2024-04-10 0 0.890 0.880 0.890 0.890 0.890 2,000 1,780 0.8900 0.715 0.707 0.715 0.715 0.715 2,491 0.7146 0.00%
2024-04-09 0 0.890 0.880 0.890 0.890 0.890 10,000 8,900 0.8900 0.715 0.707 0.715 0.715 0.715 12,455 0.7146 0.00%
2024-04-08 0 0.890 0.870 0.890 - - 0 0 - 0.715 0.699 0.715 - - 0 - 0.00%
2024-04-05 0 0.890 0.870 0.890 0.890 0.890 22,000 19,580 0.8900 0.715 0.699 0.715 0.715 0.715 27,401 0.7146 0.00%
2024-04-03 0 0.890 0.870 0.890 - - 0 0 - 0.715 0.699 0.715 - - 0 - 0.00%
2024-04-02 0 0.890 0.870 0.890 0.870 0.890 90,000 79,200 0.8800 0.715 0.699 0.715 0.699 0.715 112,096 0.7065 0.00%
2024-03-28 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 0.715 0.707 0.715 0.715 0.715 24,910 0.7146 -1.11%
2024-03-27 0 0.900 0.880 0.900 0.880 0.900 20,000 17,860 0.8930 0.723 0.707 0.723 0.707 0.723 24,910 0.7170 1.12%
2024-03-26 0 0.890 0.880 0.900 0.890 0.890 20,000 17,800 0.8900 0.715 0.707 0.723 0.715 0.715 24,910 0.7146 0.00%
2024-03-25 0 0.890 0.890 0.900 0.890 0.890 22,000 19,580 0.8900 0.715 0.715 0.723 0.715 0.715 27,401 0.7146 0.00%
2024-03-22 0 0.890 0.890 0.900 0.890 0.910 238,000 214,160 0.8998 0.715 0.715 0.723 0.715 0.731 296,432 0.7225 -2.20%
2024-03-21 0 0.910 0.900 0.910 0.910 0.910 16,000 14,560 0.9100 0.731 0.723 0.731 0.731 0.731 19,928 0.7306 0.00%
2024-03-20 0 0.910 0.900 0.920 0.900 0.910 40,000 36,100 0.9025 0.731 0.723 0.739 0.723 0.731 49,820 0.7246 1.11%
2024-03-19 0 0.900 0.900 0.910 0.900 0.900 18,000 16,200 0.9000 0.723 0.723 0.731 0.723 0.723 22,419 0.7226 0.00%
2024-03-18 0 0.900 0.900 0.910 0.900 0.910 128,000 116,180 0.9077 0.723 0.723 0.731 0.723 0.731 159,426 0.7287 0.00%
2024-03-15 0 0.900 0.900 0.920 0.900 0.900 6,000 5,400 0.9000 0.723 0.723 0.739 0.723 0.723 7,473 0.7226 0.00%
2024-03-14 0 0.900 0.900 0.920 0.860 0.950 274,000 245,820 0.8972 0.723 0.723 0.739 0.690 0.763 341,270 0.7203 -1.10%
2024-03-13 0 0.910 0.900 0.910 0.910 0.910 54,000 49,140 0.9100 0.731 0.723 0.731 0.731 0.731 67,258 0.7306 0.00%
2024-03-12 0 0.910 0.900 0.920 0.900 0.910 78,000 70,860 0.9085 0.731 0.723 0.739 0.723 0.731 97,150 0.7294 -1.09%
2024-03-11 0 0.920 0.890 0.950 - - 0 0 - 0.739 0.715 0.763 - - 0 - 0.00%
2024-03-08 0 0.920 0.920 0.930 0.910 0.910 16,000 14,560 0.9100 0.739 0.739 0.747 0.731 0.731 19,928 0.7306 0.00%
2024-03-07 0 0.920 0.890 0.920 0.920 0.920 4,000 3,680 0.9200 0.739 0.715 0.739 0.739 0.739 4,982 0.7387 -1.08%
2024-03-06 0 0.930 0.890 0.930 0.890 0.940 22,000 19,680 0.8945 0.747 0.715 0.747 0.715 0.755 27,401 0.7182 2.20%
2024-03-05 0 0.910 0.880 0.910 0.880 0.920 122,000 109,120 0.8944 0.731 0.707 0.731 0.707 0.739 151,953 0.7181 2.25%
2024-03-04 0 0.890 0.880 0.950 0.890 0.900 98,000 87,620 0.8941 0.715 0.707 0.763 0.715 0.723 122,060 0.7178 -1.11%
2024-03-01 0 0.900 0.890 0.930 0.900 0.930 46,000 41,840 0.9096 0.723 0.715 0.747 0.723 0.747 57,294 0.7303 0.00%
2024-02-29 0 0.900 0.890 0.930 0.900 0.930 10,000 9,180 0.9180 0.723 0.715 0.747 0.723 0.747 12,455 0.7370 -2.17%
2024-02-28 0 0.920 0.910 0.920 0.880 0.920 96,000 86,480 0.9008 0.739 0.731 0.739 0.707 0.739 119,569 0.7233 -1.08%
2024-02-27 0 0.930 0.920 0.950 0.930 0.950 20,000 18,800 0.9400 0.747 0.739 0.763 0.747 0.763 24,910 0.7547 1.09%
2024-02-26 0 0.920 0.920 0.930 0.920 0.920 26,000 23,920 0.9200 0.739 0.739 0.747 0.739 0.739 32,383 0.7387 -3.16%
2024-02-23 0 0.950 0.930 0.950 0.920 0.960 30,000 28,000 0.9333 0.763 0.747 0.763 0.739 0.771 37,365 0.7494 0.00%
2024-02-22 0 0.950 0.930 0.980 0.910 0.960 60,000 56,140 0.9357 0.763 0.747 0.787 0.731 0.771 74,731 0.7512 -1.04%
2024-02-21 0 0.960 0.950 0.980 0.950 0.980 78,000 75,720 0.9708 0.771 0.763 0.787 0.763 0.787 97,150 0.7794 1.05%
2024-02-20 0 0.950 0.930 0.960 0.950 0.950 6,000 5,700 0.9500 0.763 0.747 0.771 0.763 0.763 7,473 0.7627 0.00%
2024-02-19 0 0.950 0.930 0.960 0.930 1.000 836,000 814,140 0.9739 0.763 0.747 0.771 0.747 0.803 1,041,248 0.7819 3.26%
2024-02-16 0 0.920 0.910 0.920 0.890 0.940 5,020,000 4,523,200 0.9010 0.739 0.731 0.739 0.715 0.755 6,252,472 0.7234 3.37%
2024-02-15 0 0.890 0.890 0.900 0.880 0.910 246,000 220,660 0.8970 0.715 0.715 0.723 0.707 0.731 306,396 0.7202 3.49%
2024-02-14 0 0.860 0.860 0.880 0.850 0.900 382,000 334,240 0.8750 0.690 0.690 0.707 0.682 0.723 475,786 0.7025 0.00%
2024-02-09 0 0.860 0.850 0.880 0.840 0.890 486,000 415,380 0.8547 0.690 0.682 0.707 0.674 0.715 605,319 0.6862 3.61%
2024-02-08 0 0.830 0.830 0.840 0.830 0.830 308,000 255,640 0.8300 0.666 0.666 0.674 0.666 0.666 383,618 0.6664 0.00%
2024-02-07 0 0.830 0.830 0.840 0.830 0.830 58,000 48,140 0.8300 0.666 0.666 0.674 0.666 0.666 72,240 0.6664 0.00%
2024-02-06 0 0.830 0.820 0.840 0.830 0.830 12,000 9,960 0.8300 0.666 0.658 0.674 0.666 0.666 14,946 0.6664 2.47%
2024-02-05 0 0.810 0.810 0.830 0.810 0.830 200,000 163,440 0.8172 0.650 0.650 0.666 0.650 0.666 249,102 0.6561 -1.22%
2024-02-02 0 0.820 0.820 0.830 0.820 0.820 114,000 93,480 0.8200 0.658 0.658 0.666 0.658 0.658 141,988 0.6584 -1.20%
2024-02-01 0 0.830 0.810 0.830 0.830 0.830 24,000 19,920 0.8300 0.666 0.650 0.666 0.666 0.666 29,892 0.6664 1.22%
2024-01-31 0 0.820 0.810 0.820 0.820 0.830 110,000 90,280 0.8207 0.658 0.650 0.658 0.658 0.666 137,006 0.6589 0.00%
2024-01-30 0 0.820 0.820 0.830 0.820 0.820 170,000 139,400 0.8200 0.658 0.658 0.666 0.658 0.658 211,737 0.6584 -1.20%
2024-01-29 0 0.830 0.830 0.840 0.830 0.840 620,000 515,380 0.8313 0.666 0.666 0.674 0.666 0.674 772,218 0.6674 5.06%
2024-01-26 0 0.790 0.780 0.810 0.790 0.790 50,000 39,500 0.7900 0.634 0.626 0.650 0.634 0.634 62,276 0.6343 0.00%
2024-01-25 0 0.790 0.790 0.810 0.790 0.810 134,000 106,220 0.7927 0.634 0.634 0.650 0.634 0.650 166,899 0.6364 -2.47%
2024-01-24 0 0.810 0.790 0.810 0.800 0.810 66,000 52,820 0.8003 0.650 0.634 0.650 0.642 0.650 82,204 0.6425 0.00%
2024-01-23 0 0.810 0.790 0.810 0.810 0.840 34,000 28,160 0.8282 0.650 0.634 0.650 0.650 0.674 42,347 0.6650 3.85%
2024-01-22 0 0.780 0.770 0.780 0.780 0.800 110,000 86,840 0.7895 0.626 0.618 0.626 0.626 0.642 137,006 0.6338 0.00%
2024-01-19 0 0.780 0.760 0.780 0.790 0.810 68,000 54,360 0.7994 0.626 0.610 0.626 0.634 0.650 84,695 0.6418 0.00%
2024-01-18 0 0.780 0.760 0.780 0.790 0.790 84,000 66,360 0.7900 0.626 0.610 0.626 0.634 0.634 104,623 0.6343 2.63%
2024-01-17 0 0.760 0.740 0.770 0.750 0.760 24,000 18,040 0.7517 0.610 0.594 0.618 0.602 0.610 29,892 0.6035 -1.30%
2024-01-16 0 0.770 0.750 0.770 0.770 0.770 94,000 71,460 0.7602 0.618 0.602 0.618 0.618 0.618 117,078 0.6104 0.00%
2024-01-15 0 0.770 0.760 0.770 0.760 0.770 172,000 131,180 0.7627 0.618 0.610 0.618 0.610 0.618 214,228 0.6123 0.00%
2024-01-12 0 0.770 0.760 0.770 0.780 0.780 116,000 88,280 0.7610 0.618 0.610 0.618 0.626 0.626 144,479 0.6110 -1.28%
2024-01-11 0 0.780 0.760 0.780 0.750 0.780 62,000 47,680 0.7690 0.626 0.610 0.626 0.602 0.626 77,222 0.6174 1.30%
2024-01-10 0 0.770 0.770 0.780 0.770 0.770 4,000 3,080 0.7700 0.618 0.618 0.626 0.618 0.618 4,982 0.6182 -1.28%
2024-01-09 0 0.780 0.780 0.800 - - 0 0 - 0.626 0.626 0.642 - - 0 - 0.00%
2024-01-08 0 0.780 0.770 0.800 - - 0 0 - 0.626 0.618 0.642 - - 0 - 0.00%
2024-01-05 0 0.780 0.770 0.780 0.760 0.800 298,000 230,000 0.7718 0.626 0.618 0.626 0.610 0.642 371,163 0.6197 -4.88%
2024-01-04 0 0.820 0.800 0.820 0.810 0.820 216,000 175,200 0.8111 0.658 0.642 0.658 0.650 0.658 269,031 0.6512 2.50%
2024-01-03 0 0.800 0.800 0.820 0.800 0.820 138,000 110,920 0.8038 0.642 0.642 0.658 0.642 0.658 171,881 0.6453 -1.23%
2024-01-02 0 0.810 0.800 0.810 0.800 0.820 152,000 121,860 0.8017 0.650 0.642 0.650 0.642 0.658 189,318 0.6437 0.00%
2023-12-29 0 0.810 0.800 0.810 0.800 0.810 168,000 134,480 0.8005 0.650 0.642 0.650 0.642 0.650 209,246 0.6427 0.00%
2023-12-28 0 0.810 0.800 0.830 0.810 0.820 82,000 66,960 0.8166 0.650 0.642 0.666 0.650 0.658 102,132 0.6556 0.00%
2023-12-27 0 0.810 0.810 0.820 0.800 0.840 308,000 249,720 0.8108 0.650 0.650 0.658 0.642 0.674 383,618 0.6510 -3.57%
2023-12-22 0 0.840 0.840 0.850 0.840 0.850 66,000 55,940 0.8476 0.674 0.674 0.682 0.674 0.682 82,204 0.6805 -2.33%
2023-12-21 0 0.860 0.860 0.870 0.860 0.860 102,000 87,720 0.8600 0.690 0.690 0.699 0.690 0.690 127,042 0.6905 -1.15%
2023-12-20 0 0.870 0.860 0.870 0.860 0.890 244,000 211,120 0.8652 0.699 0.690 0.699 0.690 0.715 303,905 0.6947 -2.25%
2023-12-19 0 0.890 0.880 0.890 0.880 0.890 114,000 100,460 0.8812 0.715 0.707 0.715 0.707 0.715 141,988 0.7075 0.00%
2023-12-18 0 0.890 0.890 0.900 - - 0 0 - 0.715 0.715 0.723 - - 0 - 0.00%
2023-12-15 0 0.890 0.890 0.900 0.890 0.900 194,000 172,680 0.8901 0.715 0.715 0.723 0.715 0.723 241,629 0.7146 -1.11%
2023-12-14 0 0.900 0.880 0.900 0.860 0.920 178,000 157,400 0.8843 0.723 0.707 0.723 0.690 0.739 221,701 0.7100 -2.17%
2023-12-13 0 0.920 0.910 0.930 0.910 0.930 70,000 63,900 0.9129 0.739 0.731 0.747 0.731 0.747 87,186 0.7329 -1.08%
2023-12-12 0 0.930 0.910 0.930 0.910 0.930 58,000 53,500 0.9224 0.747 0.731 0.747 0.731 0.747 72,240 0.7406 0.00%
2023-12-11 0 0.930 0.920 0.930 0.930 0.940 12,000 11,180 0.9317 0.747 0.739 0.747 0.747 0.755 14,946 0.7480 -1.06%
2023-12-08 0 0.940 0.940 0.950 0.940 0.950 4,000 3,780 0.9450 0.755 0.755 0.763 0.755 0.763 4,982 0.7587 0.00%
2023-12-07 0 0.940 0.930 0.940 0.940 0.940 10,000 9,400 0.9400 0.755 0.747 0.755 0.755 0.755 12,455 0.7547 -1.05%
2023-12-06 0 0.950 0.940 0.950 - - 0 0 - 0.763 0.755 0.763 - - 0 - 0.00%
2023-12-05 0 0.950 0.940 0.960 - - 0 0 - 0.763 0.755 0.771 - - 0 - 0.00%
2023-12-04 0 0.950 0.930 0.950 0.940 0.950 4,000 3,780 0.9450 0.763 0.747 0.763 0.755 0.763 4,982 0.7587 3.26%
2023-12-01 0 0.950 0.950 0.980 0.940 0.950 12,000 11,380 0.9483 0.739 0.739 0.762 0.731 0.739 15,434 0.7374 0.00%
2023-11-30 0 0.950 0.940 0.950 - - 0 0 - 0.739 0.731 0.739 - - 0 - 0.00%
2023-11-29 0 0.950 0.940 0.970 - - 0 0 - 0.739 0.731 0.754 - - 0 - 0.00%
2023-11-28 0 0.950 0.950 0.980 0.940 0.950 64,000 60,780 0.9497 0.739 0.739 0.762 0.731 0.739 82,312 0.7384 -1.04%
2023-11-27 0 0.960 0.960 0.980 0.950 0.950 8,000 7,600 0.9500 0.746 0.746 0.762 0.739 0.739 10,289 0.7387 0.00%
2023-11-24 0 0.960 0.960 0.980 - - 0 0 - 0.746 0.746 0.762 - - 0 - 0.00%
2023-11-23 0 0.960 0.950 0.960 0.960 0.960 12,000 11,520 0.9600 0.746 0.739 0.746 0.746 0.746 15,434 0.7464 1.05%
2023-11-22 0 0.950 0.940 0.950 0.950 0.960 30,000 28,640 0.9547 0.739 0.731 0.739 0.739 0.746 38,584 0.7423 1.06%
2023-11-21 0 0.940 0.940 0.950 0.940 0.950 90,000 84,740 0.9416 0.731 0.731 0.739 0.731 0.739 115,751 0.7321 -2.08%
2023-11-20 0 0.960 0.940 0.960 0.900 0.980 152,000 141,920 0.9337 0.746 0.731 0.746 0.700 0.762 195,491 0.7260 -1.03%
2023-11-17 0 0.970 0.960 0.990 0.970 0.970 10,000 9,700 0.9700 0.754 0.746 0.770 0.754 0.754 12,861 0.7542 -1.02%
2023-11-16 0 0.980 0.960 0.990 0.960 0.980 22,000 21,400 0.9727 0.762 0.746 0.770 0.746 0.762 28,295 0.7563 2.08%
2023-11-15 0 0.960 0.960 0.970 0.960 0.970 8,000 7,740 0.9675 0.746 0.746 0.754 0.746 0.754 10,289 0.7523 0.00%
2023-11-14 0 0.960 0.960 0.970 - - 0 0 - 0.746 0.746 0.754 - - 0 - 0.00%
2023-11-13 0 0.960 0.960 0.970 - - 0 0 - 0.746 0.746 0.754 - - 0 - 1.05%
2023-11-10 0 0.950 0.950 0.970 0.950 0.960 12,000 11,440 0.9533 0.739 0.739 0.754 0.739 0.746 15,434 0.7412 -1.04%
2023-11-09 0 0.960 0.950 0.960 0.950 0.960 24,000 23,020 0.9592 0.746 0.739 0.746 0.739 0.746 30,867 0.7458 -1.03%
2023-11-08 0 0.970 0.960 0.980 - - 0 0 - 0.754 0.746 0.762 - - 0 - 0.00%
2023-11-07 0 0.970 0.960 0.970 0.960 0.980 102,000 99,160 0.9722 0.754 0.746 0.754 0.746 0.762 131,185 0.7559 0.00%
2023-11-06 0 0.970 0.970 0.980 0.970 0.980 32,000 31,340 0.9794 0.754 0.754 0.762 0.754 0.762 41,156 0.7615 -2.02%
2023-11-03 0 0.990 0.970 0.990 0.970 0.990 84,000 81,700 0.9726 0.770 0.754 0.770 0.754 0.770 108,035 0.7562 1.02%
2023-11-02 0 0.980 0.980 0.990 0.970 0.980 78,000 76,080 0.9754 0.762 0.762 0.770 0.754 0.762 100,318 0.7584 0.00%
2023-11-01 0 0.980 0.980 1.000 0.980 1.000 8,000 7,880 0.9850 0.762 0.762 0.778 0.762 0.778 10,289 0.7659 0.00%
2023-10-31 0 0.980 0.980 1.000 0.970 0.990 346,000 340,140 0.9831 0.762 0.762 0.778 0.754 0.770 445,000 0.7644 -2.00%
2023-10-30 0 1.000 0.990 1.000 0.990 1.010 114,000 114,320 1.0028 0.778 0.770 0.778 0.770 0.785 146,618 0.7797 -0.99%
2023-10-27 0 1.010 1.000 1.010 1.000 1.010 136,000 135,880 0.9991 0.785 0.778 0.785 0.778 0.785 174,913 0.7768 2.02%
2023-10-26 0 0.990 0.990 1.010 0.990 1.000 22,000 21,960 0.9982 0.770 0.770 0.785 0.770 0.778 28,295 0.7761 -1.00%
2023-10-25 0 1.000 0.990 1.010 0.990 1.020 120,000 120,600 1.0050 0.778 0.770 0.785 0.770 0.793 154,335 0.7814 1.01%
2023-10-24 0 0.990 0.990 1.010 0.990 1.000 22,000 21,980 0.9991 0.770 0.770 0.785 0.770 0.778 28,295 0.7768 -1.00%
2023-10-20 0 1.000 0.990 1.000 1.000 1.010 122,000 122,100 1.0008 0.778 0.770 0.778 0.778 0.785 156,907 0.7782 0.00%
2023-10-19 0 1.000 1.000 1.010 0.990 1.010 308,000 308,540 1.0018 0.778 0.778 0.785 0.770 0.785 396,127 0.7789 -0.99%
2023-10-18 0 1.010 1.010 1.040 1.010 1.020 32,000 32,340 1.0106 0.785 0.785 0.809 0.785 0.793 41,156 0.7858 0.00%
2023-10-17 0 1.010 1.010 1.020 1.000 1.010 72,000 72,700 1.0097 0.785 0.785 0.793 0.778 0.785 92,601 0.7851 0.00%
2023-10-16 0 1.010 1.010 1.020 1.000 1.040 38,000 38,400 1.0105 0.785 0.785 0.793 0.778 0.809 48,873 0.7857 0.00%
2023-10-13 0 1.010 1.010 1.030 1.000 1.030 32,000 32,860 1.0269 0.785 0.785 0.801 0.778 0.801 41,156 0.7984 -0.98%
2023-10-12 0 1.020 1.010 1.030 1.000 1.020 220,000 221,380 1.0063 0.793 0.785 0.801 0.778 0.793 282,948 0.7824 0.00%
2023-10-11 0 1.020 1.020 1.030 1.020 1.030 116,000 118,560 1.0221 0.793 0.793 0.801 0.793 0.801 149,191 0.7947 0.99%
2023-10-10 0 1.010 1.010 1.020 1.010 1.020 54,000 54,560 1.0104 0.785 0.785 0.793 0.785 0.793 69,451 0.7856 1.00%
2023-10-09 0 1.000 1.000 1.020 1.000 1.000 40,000 40,040 1.0010 0.778 0.778 0.793 0.778 0.778 51,445 0.7783 -0.99%
2023-10-06 0 1.010 1.000 1.020 1.000 1.010 88,000 88,560 1.0064 0.785 0.778 0.793 0.778 0.785 113,179 0.7825 1.00%
2023-10-05 0 1.000 1.000 1.010 - - 0 0 - 0.778 0.778 0.785 - - 0 - 0.00%
2023-10-04 0 1.000 1.000 1.010 0.990 1.000 212,000 211,900 0.9995 0.778 0.778 0.785 0.770 0.778 272,659 0.7772 0.00%
2023-10-03 0 1.000 1.000 1.010 1.000 1.020 74,000 74,740 1.0100 0.778 0.778 0.785 0.778 0.793 95,173 0.7853 -1.96%
2023-09-29 0 1.020 1.010 1.020 1.010 1.020 112,000 113,740 1.0155 0.793 0.785 0.793 0.785 0.793 144,046 0.7896 0.99%
2023-09-28 0 1.010 1.000 1.020 1.000 1.020 134,000 134,640 1.0048 0.785 0.778 0.793 0.778 0.793 172,341 0.7812 1.00%
2023-09-27 0 1.000 1.000 1.010 0.990 1.010 546,000 547,000 1.0018 0.778 0.778 0.785 0.770 0.785 702,225 0.7790 -1.96%
2023-09-26 0 1.020 1.020 1.030 1.020 1.020 274,000 279,480 1.0200 0.793 0.793 0.801 0.793 0.793 352,399 0.7931 -0.97%
2023-09-25 0 1.030 1.030 1.050 1.030 1.040 144,000 148,700 1.0326 0.801 0.801 0.816 0.801 0.809 185,202 0.8029 -0.96%
2023-09-22 0 1.040 1.030 1.090 1.030 1.060 146,000 151,500 1.0377 0.809 0.801 0.848 0.801 0.824 187,775 0.8068 -1.89%
2023-09-21 0 1.060 1.030 1.060 1.040 1.060 64,000 66,600 1.0406 0.824 0.801 0.824 0.809 0.824 82,312 0.8091 1.92%
2023-09-20 0 1.040 1.040 1.090 1.040 1.040 26,000 27,040 1.0400 0.809 0.809 0.848 0.809 0.809 33,439 0.8086 0.00%
2023-09-19 0 1.040 1.040 1.060 1.040 1.070 54,000 56,740 1.0507 0.809 0.809 0.824 0.809 0.832 69,451 0.8170 -1.89%
2023-09-18 0 1.060 1.060 1.070 - - 0 0 - 0.824 0.824 0.832 - - 0 - 0.95%
2023-09-15 0 1.050 1.040 1.050 1.030 1.050 32,000 33,460 1.0456 0.816 0.809 0.816 0.801 0.816 41,156 0.8130 0.96%
2023-09-14 0 1.040 1.040 1.050 1.030 1.060 32,000 33,300 1.0406 0.809 0.809 0.816 0.801 0.824 41,156 0.8091 -1.89%
2023-09-13 0 1.060 1.030 1.090 1.030 1.060 52,000 54,660 1.0512 0.824 0.801 0.848 0.801 0.824 66,879 0.8173 2.91%
2023-09-12 0 1.030 1.030 1.050 1.020 1.050 50,000 52,020 1.0404 0.801 0.801 0.816 0.793 0.816 64,306 0.8089 -1.90%
2023-09-11 0 1.050 1.040 1.100 - - 0 0 - 0.816 0.809 0.855 - - 0 - 0.00%
2023-09-07 0 1.050 1.040 1.080 - - 0 0 - 0.816 0.809 0.840 - - 0 - 0.00%
2023-09-06 0 1.050 1.040 1.080 - - 0 0 - 0.816 0.809 0.840 - - 0 - 0.00%
2023-09-05 0 1.050 1.050 1.080 - - 0 0 - 0.816 0.816 0.840 - - 0 - 0.96%
2023-09-04 0 1.040 1.040 1.060 1.040 1.060 54,000 56,420 1.0448 0.809 0.809 0.824 0.809 0.824 69,451 0.8124 0.00%
2023-08-31 0 1.040 1.040 1.070 1.040 1.070 14,000 14,860 1.0614 0.809 0.809 0.832 0.809 0.832 18,006 0.8253 -2.80%
2023-08-30 0 1.070 1.070 1.090 - - 0 0 - 0.832 0.832 0.848 - - 0 - 0.00%
2023-08-29 0 1.070 1.080 1.110 1.050 1.100 58,000 61,300 1.0569 0.832 0.840 0.863 0.816 0.855 74,595 0.8218 1.90%
2023-08-28 0 1.050 1.040 1.070 1.040 1.050 208,000 218,360 1.0498 0.816 0.809 0.832 0.809 0.816 267,514 0.8163 0.96%
2023-08-25 0 1.040 1.030 1.060 1.040 1.050 22,000 23,020 1.0464 0.809 0.801 0.824 0.809 0.816 28,295 0.8136 -6.31%
2023-08-24 0 1.110 1.060 1.110 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2023-08-23 0 1.110 1.050 1.110 - - 0 0 - 0.863 0.816 0.863 - - 0 - -0.89%
2023-08-22 0 1.120 1.050 1.120 1.040 1.120 38,000 40,160 1.0568 0.871 0.816 0.871 0.809 0.871 48,873 0.8217 7.69%
2023-08-21 0 1.040 1.030 1.130 1.040 1.040 8,000 8,320 1.0400 0.809 0.801 0.879 0.809 0.809 10,289 0.8086 0.97%
2023-08-18 0 1.030 1.030 1.040 1.030 1.050 104,000 108,160 1.0400 0.801 0.801 0.809 0.801 0.816 133,757 0.8086 -3.74%
2023-08-17 0 1.070 1.060 1.100 1.060 1.080 32,000 34,320 1.0725 0.832 0.824 0.855 0.824 0.840 41,156 0.8339 -0.93%
2023-08-16 0 1.080 1.080 1.100 1.080 1.090 12,000 12,980 1.0817 0.840 0.840 0.855 0.840 0.848 15,434 0.8410 0.00%
2023-08-15 0 1.080 1.080 1.100 1.060 1.060 4,000 4,240 1.0600 0.840 0.840 0.855 0.824 0.824 5,145 0.8242 0.00%
2023-08-14 0 1.080 1.080 1.090 1.000 1.090 394,000 409,020 1.0381 0.840 0.840 0.848 0.778 0.848 506,734 0.8072 -0.92%
2023-08-11 0 1.090 1.080 1.120 1.070 1.130 144,000 157,920 1.0967 0.848 0.840 0.871 0.832 0.879 185,202 0.8527 -3.54%
2023-08-10 0 1.130 1.110 1.130 1.060 1.150 114,000 127,360 1.1172 0.879 0.863 0.879 0.824 0.894 146,618 0.8686 -0.00%
2023-08-09 0 1.200 1.180 1.200 1.210 1.210 32,000 38,720 1.2100 0.879 0.864 0.879 0.886 0.886 43,706 0.8859 1.69%
2023-08-08 0 1.180 1.160 1.180 1.190 1.190 50,000 59,500 1.1900 0.864 0.849 0.864 0.871 0.871 68,290 0.8713 -0.84%
2023-08-07 0 1.190 1.160 1.200 1.150 1.190 444,000 519,980 1.1711 0.871 0.849 0.879 0.842 0.871 606,415 0.8575 1.71%
2023-08-04 0 1.170 1.170 1.190 1.170 1.180 34,000 40,020 1.1771 0.857 0.857 0.871 0.857 0.864 46,437 0.8618 0.00%
2023-08-03 0 1.170 1.170 1.190 - - 0 0 - 0.857 0.857 0.871 - - 0 - 0.00%
2023-08-02 0 1.170 1.170 1.190 1.170 1.170 10,000 11,700 1.1700 0.857 0.857 0.871 0.857 0.857 13,658 0.8566 -0.85%
2023-08-01 0 1.180 1.170 1.230 - - 0 0 - 0.864 0.857 0.901 - - 0 - 0.00%
2023-07-31 0 1.180 1.160 1.220 - - 0 0 - 0.864 0.849 0.893 - - 0 - 0.00%
2023-07-28 0 1.180 1.160 1.220 - - 0 0 - 0.864 0.849 0.893 - - 0 - 0.00%
2023-07-27 0 1.180 1.170 1.220 - - 0 0 - 0.864 0.857 0.893 - - 0 - 0.00%
2023-07-26 0 1.180 1.180 1.220 - - 0 0 - 0.864 0.864 0.893 - - 0 - 0.00%
2023-07-25 0 1.180 1.170 1.220 - - 0 0 - 0.864 0.857 0.893 - - 0 - 0.00%
2023-07-24 0 1.180 1.180 1.230 - - 0 0 - 0.864 0.864 0.901 - - 0 - 0.00%
2023-07-21 0 1.180 1.180 1.210 1.170 1.180 10,000 11,740 1.1740 0.864 0.864 0.886 0.857 0.864 13,658 0.8596 0.00%
2023-07-20 0 1.180 1.180 1.210 1.180 1.190 30,000 35,640 1.1880 0.864 0.864 0.886 0.864 0.871 40,974 0.8698 0.00%
2023-07-19 0 1.180 1.180 1.200 - - 0 0 - 0.864 0.864 0.879 - - 0 - 0.85%
2023-07-18 0 1.170 1.150 1.200 1.170 1.190 34,000 40,420 1.1888 0.857 0.842 0.879 0.857 0.871 46,437 0.8704 0.00%
2023-07-14 0 1.170 1.170 1.200 - - 0 0 - 0.857 0.857 0.879 - - 0 - 0.00%
2023-07-13 0 1.170 1.170 1.200 1.160 1.160 34,000 39,440 1.1600 0.857 0.857 0.879 0.849 0.849 46,437 0.8493 0.86%
2023-07-12 0 1.160 1.160 1.190 1.160 1.170 4,000 4,660 1.1650 0.849 0.849 0.871 0.849 0.857 5,463 0.8530 0.00%
2023-07-11 0 1.160 1.160 1.220 1.140 1.210 78,000 91,760 1.1764 0.849 0.849 0.893 0.835 0.886 106,532 0.8613 -0.85%
2023-07-10 0 1.170 1.170 1.180 1.160 1.170 52,000 60,800 1.1692 0.857 0.857 0.864 0.849 0.857 71,022 0.8561 0.86%
2023-07-07 0 1.160 1.160 1.170 1.150 1.190 14,000 16,280 1.1629 0.849 0.849 0.857 0.842 0.871 19,121 0.8514 -2.52%
2023-07-06 0 1.190 1.150 1.190 - - 0 0 - 0.871 0.842 0.871 - - 0 - 0.00%
2023-07-05 0 1.190 1.170 1.190 1.180 1.190 62,000 73,180 1.1803 0.871 0.857 0.871 0.864 0.871 84,680 0.8642 1.71%
2023-07-04 0 1.170 1.170 1.180 1.170 1.170 22,000 25,740 1.1700 0.857 0.857 0.864 0.857 0.857 30,048 0.8566 0.86%
2023-07-03 0 1.160 1.160 1.170 1.140 1.170 374,000 432,280 1.1558 0.849 0.849 0.857 0.835 0.857 510,809 0.8463 0.87%
2023-06-30 0 1.150 1.150 1.160 1.150 1.160 244,000 282,600 1.1582 0.842 0.842 0.849 0.842 0.849 333,255 0.8480 0.00%
2023-06-29 0 1.150 1.150 1.160 1.150 1.160 78,000 89,920 1.1528 0.842 0.842 0.849 0.842 0.849 106,532 0.8441 -0.86%
2023-06-28 0 1.160 1.160 1.170 1.150 1.170 16,000 18,620 1.1638 0.849 0.849 0.857 0.842 0.857 21,853 0.8521 -0.85%
2023-06-27 0 1.170 1.160 1.180 1.170 1.180 46,000 54,100 1.1761 0.857 0.849 0.864 0.857 0.864 62,827 0.8611 0.86%
2023-06-26 0 1.160 1.150 1.180 1.150 1.160 42,000 48,700 1.1595 0.849 0.842 0.864 0.842 0.849 57,364 0.8490 -0.85%
2023-06-23 0 1.170 1.160 1.170 - - 0 0 - 0.857 0.849 0.857 - - 0 - 0.00%
2023-06-21 0 1.170 1.170 1.200 1.170 1.170 10,000 11,700 1.1700 0.857 0.857 0.879 0.857 0.857 13,658 0.8566 0.00%
2023-06-20 0 1.170 1.170 1.200 1.150 1.170 130,000 151,600 1.1662 0.857 0.857 0.879 0.842 0.857 177,554 0.8538 1.74%
2023-06-19 0 1.150 1.150 1.160 1.140 1.160 64,000 73,680 1.1513 0.842 0.842 0.849 0.835 0.849 87,411 0.8429 -0.86%
2023-06-16 0 1.160 1.140 1.160 1.160 1.160 34,000 39,440 1.1600 0.849 0.835 0.849 0.849 0.849 46,437 0.8493 1.75%
2023-06-15 0 1.140 1.140 1.160 - - 0 0 - 0.835 0.835 0.849 - - 0 - 0.00%
2023-06-14 0 1.140 1.140 1.160 1.140 1.160 16,000 18,480 1.1550 0.835 0.835 0.849 0.835 0.849 21,853 0.8457 -1.72%
2023-06-13 0 1.160 1.150 1.160 1.140 1.160 102,000 117,700 1.1539 0.849 0.842 0.849 0.835 0.849 139,311 0.8449 1.75%
2023-06-12 0 1.140 1.140 1.150 1.140 1.140 92,000 104,880 1.1400 0.835 0.835 0.842 0.835 0.835 125,653 0.8347 0.00%
2023-06-09 0 1.140 1.140 1.150 1.140 1.140 250,000 285,000 1.1400 0.835 0.835 0.842 0.835 0.835 341,450 0.8347 0.00%
2023-06-08 0 1.140 1.140 1.180 1.140 1.150 160,000 182,600 1.1413 0.835 0.835 0.864 0.835 0.842 218,528 0.8356 -0.87%
2023-06-07 0 1.150 1.140 1.160 1.140 1.150 200,000 229,900 1.1495 0.842 0.835 0.849 0.835 0.842 273,160 0.8416 0.88%
2023-06-06 0 1.140 1.140 1.170 1.140 1.140 102,000 116,280 1.1400 0.835 0.835 0.857 0.835 0.835 139,311 0.8347 0.00%
2023-06-05 0 1.140 1.140 1.180 1.140 1.140 74,000 84,360 1.1400 0.835 0.835 0.864 0.835 0.835 101,069 0.8347 0.00%
2023-06-02 0 1.140 1.140 1.190 1.140 1.140 42,000 47,880 1.1400 0.835 0.835 0.871 0.835 0.835 57,364 0.8347 0.00%
2023-06-01 0 1.140 1.140 1.180 1.140 1.180 6,000 7,000 1.1667 0.835 0.835 0.864 0.835 0.864 8,195 0.8542 0.00%
2023-05-31 0 1.140 1.140 1.180 - - 0 0 - 0.835 0.835 0.864 - - 0 - 0.00%
2023-05-30 0 1.140 1.140 1.180 - - 0 0 - 0.835 0.835 0.864 - - 0 - 0.00%
2023-05-29 0 1.140 1.140 1.150 - - 0 0 - 0.835 0.835 0.842 - - 0 - 0.88%
2023-05-25 0 1.130 1.130 1.150 1.130 1.150 92,000 105,700 1.1489 0.827 0.827 0.842 0.827 0.842 125,653 0.8412 -2.59%
2023-05-24 0 1.160 1.140 1.190 - - 0 0 - 0.849 0.835 0.871 - - 0 - 0.00%
2023-05-23 0 1.160 1.160 1.190 - - 0 0 - 0.849 0.849 0.871 - - 0 - 0.00%
2023-05-22 0 1.160 1.150 1.200 - - 0 0 - 0.849 0.842 0.879 - - 0 - 0.00%
2023-05-19 0 1.160 1.160 1.190 1.160 1.170 120,000 139,800 1.1650 0.849 0.849 0.871 0.849 0.857 163,896 0.8530 0.87%
2023-05-18 0 1.150 1.150 1.190 1.140 1.190 382,000 443,300 1.1605 0.842 0.842 0.871 0.835 0.871 521,735 0.8497 -1.71%
2023-05-17 0 1.170 1.160 1.190 - - 0 0 - 0.857 0.849 0.871 - - 0 - 0.00%
2023-05-16 0 1.170 1.170 1.190 1.170 1.170 6,000 7,020 1.1700 0.857 0.857 0.871 0.857 0.857 8,195 0.8566 0.86%
2023-05-15 0 1.160 1.160 1.190 1.160 1.160 4,000 4,640 1.1600 0.849 0.849 0.871 0.849 0.849 5,463 0.8493 0.87%
2023-05-12 0 1.150 1.150 1.190 - - 0 0 - 0.842 0.842 0.871 - - 0 - 0.00%
2023-05-11 0 1.150 1.150 1.190 1.150 1.150 14,000 16,100 1.1500 0.842 0.842 0.871 0.842 0.842 19,121 0.8420 -1.71%
2023-05-10 0 1.170 1.160 1.190 1.170 1.170 6,000 7,020 1.1700 0.857 0.849 0.871 0.857 0.857 8,195 0.8566 0.86%
2023-05-09 0 1.160 1.160 1.190 1.150 1.170 90,000 104,400 1.1600 0.849 0.849 0.871 0.842 0.857 122,922 0.8493 0.87%
2023-05-08 0 1.150 1.120 1.130 1.130 1.180 712,000 820,400 1.1522 0.842 0.820 0.827 0.827 0.864 972,449 0.8436 -1.71%
2023-05-05 0 1.170 1.170 1.180 1.170 1.190 62,000 73,740 1.1894 0.857 0.857 0.864 0.857 0.871 84,680 0.8708 0.86%
2023-05-04 0 1.160 1.160 1.190 - - 0 0 - 0.849 0.849 0.871 - - 0 - 0.00%
2023-05-03 0 1.160 1.150 1.200 1.150 1.160 46,000 53,340 1.1596 0.849 0.842 0.879 0.842 0.849 62,827 0.8490 -2.52%
2023-05-02 0 1.190 1.160 1.190 1.130 1.190 50,000 59,300 1.1860 0.871 0.849 0.871 0.827 0.871 68,290 0.8684 2.59%
2023-04-28 0 1.160 1.160 1.180 - - 0 0 - 0.849 0.849 0.864 - - 0 - 0.00%
2023-04-27 0 1.160 1.150 1.160 1.140 1.160 34,000 39,240 1.1541 0.849 0.842 0.849 0.835 0.849 46,437 0.8450 1.75%
2023-04-26 0 1.140 1.130 1.140 1.110 1.140 36,000 40,380 1.1217 0.835 0.827 0.835 0.813 0.835 49,169 0.8213 0.00%
2023-04-25 0 1.140 1.140 1.150 1.140 1.160 46,000 52,680 1.1452 0.835 0.835 0.842 0.835 0.849 62,827 0.8385 -0.87%
2023-04-24 0 1.150 1.140 1.150 - - 0 0 - 0.842 0.835 0.842 - - 0 - -0.86%
2023-04-21 0 1.160 1.130 1.160 - - 0 0 - 0.849 0.827 0.849 - - 0 - 0.00%
2023-04-20 0 1.160 1.160 1.180 1.160 1.160 4,000 4,640 1.1600 0.849 0.849 0.864 0.849 0.849 5,463 0.8493 2.65%
2023-04-19 0 1.130 1.130 1.160 - - 0 0 - 0.827 0.827 0.849 - - 0 - 0.00%
2023-04-18 0 1.130 1.130 1.160 - - 0 0 - 0.827 0.827 0.849 - - 0 - 0.00%
2023-04-17 0 1.130 1.130 1.160 - - 0 0 - 0.827 0.827 0.849 - - 0 - 0.00%
2023-04-14 0 1.130 1.130 1.160 - - 0 0 - 0.827 0.827 0.849 - - 0 - 0.00%
2023-04-13 0 1.130 1.120 1.160 - - 0 0 - 0.827 0.820 0.849 - - 0 - 0.00%
2023-04-12 0 1.130 1.110 1.150 1.100 1.160 236,000 263,920 1.1183 0.827 0.813 0.842 0.805 0.849 322,328 0.8188 -2.59%
2023-04-11 0 1.160 1.160 1.230 - - 0 0 - 0.849 0.849 0.901 - - 0 - 0.00%
2023-04-06 0 1.160 1.160 1.220 1.160 1.180 10,000 11,720 1.1720 0.849 0.849 0.893 0.849 0.864 13,658 0.8581 -1.69%
2023-04-04 0 1.180 1.180 1.220 1.180 1.180 6,000 7,080 1.1800 0.864 0.864 0.893 0.864 0.864 8,195 0.8640 1.72%
2023-04-03 0 1.160 1.150 1.180 - - 0 0 - 0.849 0.842 0.864 - - 0 - 0.00%
2023-03-31 0 1.160 1.160 1.180 1.160 1.160 32,000 37,120 1.1600 0.849 0.849 0.864 0.849 0.849 43,706 0.8493 0.87%
2023-03-30 0 1.150 1.150 1.180 - - 0 0 - 0.842 0.842 0.864 - - 0 - 0.00%
2023-03-29 0 1.150 1.150 1.180 - - 0 0 - 0.842 0.842 0.864 - - 0 - 0.88%
2023-03-28 0 1.140 1.140 1.180 - - 0 0 - 0.835 0.835 0.864 - - 0 - 0.00%
2023-03-27 0 1.140 1.140 1.180 1.140 1.160 22,000 25,480 1.1582 0.835 0.835 0.864 0.835 0.849 30,048 0.8480 0.00%
2023-03-24 0 1.140 1.140 1.200 1.130 1.130 4,000 4,520 1.1300 0.835 0.835 0.879 0.827 0.827 5,463 0.8274 0.00%
2023-03-23 0 1.140 1.140 1.200 1.130 1.130 26,000 29,380 1.1300 0.835 0.835 0.879 0.827 0.827 35,511 0.8274 0.00%
2023-03-22 0 1.140 1.140 1.180 1.140 1.180 4,000 4,640 1.1600 0.835 0.835 0.864 0.835 0.864 5,463 0.8493 -3.39%
2023-03-21 0 1.180 1.130 1.180 - - 0 0 - 0.864 0.827 0.864 - - 0 - 0.00%
2023-03-20 0 1.180 1.130 1.210 - - 0 0 - 0.864 0.827 0.886 - - 0 - 0.00%
2023-03-17 0 1.180 1.180 1.220 1.160 1.200 42,000 49,760 1.1848 0.864 0.864 0.893 0.849 0.879 57,364 0.8675 0.00%
2023-03-16 0 1.180 1.170 1.190 - - 0 0 - 0.864 0.857 0.871 - - 0 - 0.00%
2023-03-15 0 1.180 1.180 1.200 1.180 1.180 24,000 28,320 1.1800 0.864 0.864 0.879 0.864 0.864 32,779 0.8640 1.72%
2023-03-14 0 1.160 1.160 1.200 1.130 1.160 16,000 18,500 1.1563 0.849 0.849 0.879 0.827 0.849 21,853 0.8466 0.00%
2023-03-13 0 1.160 1.140 1.180 1.160 1.160 20,000 23,200 1.1600 0.849 0.835 0.864 0.849 0.849 27,316 0.8493 0.00%
2023-03-10 0 1.160 1.130 1.190 1.140 1.160 76,000 86,700 1.1408 0.849 0.827 0.871 0.835 0.849 103,801 0.8353 2.65%
2023-03-09 0 1.130 1.130 1.190 1.130 1.140 10,000 11,340 1.1340 0.827 0.827 0.871 0.827 0.835 13,658 0.8303 -0.88%
2023-03-08 0 1.140 1.140 1.190 1.140 1.140 20,000 22,800 1.1400 0.835 0.835 0.871 0.835 0.835 27,316 0.8347 0.00%
2023-03-07 0 1.140 1.140 1.200 - - 0 0 - 0.835 0.835 0.879 - - 0 - 0.88%
2023-03-06 0 1.130 1.130 1.200 1.130 1.130 20,000 22,600 1.1300 0.827 0.827 0.879 0.827 0.827 27,316 0.8274 0.00%
2023-03-03 0 1.130 1.130 1.200 - - 0 0 - 0.827 0.827 0.879 - - 0 - 0.00%
2023-03-02 0 1.130 1.130 1.190 1.130 1.130 8,000 9,040 1.1300 0.827 0.827 0.871 0.827 0.827 10,926 0.8274 -0.88%
2023-03-01 0 1.140 1.140 1.240 1.130 1.160 28,000 31,800 1.1357 0.835 0.835 0.908 0.827 0.849 38,242 0.8315 -3.39%
2023-02-28 0 1.180 1.150 1.180 - - 0 0 - 0.864 0.842 0.864 - - 0 - 0.00%
2023-02-27 0 1.180 1.150 1.240 - - 0 0 - 0.864 0.842 0.908 - - 0 - 0.00%
2023-02-24 0 1.180 1.170 1.240 1.180 1.200 102,000 122,360 1.1996 0.864 0.857 0.908 0.864 0.879 139,311 0.8783 -1.67%
2023-02-23 0 1.200 1.200 1.240 - - 0 0 - 0.879 0.879 0.908 - - 0 - 0.00%
2023-02-22 0 1.200 1.200 1.240 1.200 1.200 24,000 28,800 1.2000 0.879 0.879 0.908 0.879 0.879 32,779 0.8786 -3.23%
2023-02-21 0 1.240 1.200 1.240 - - 0 0 - 0.908 0.879 0.908 - - 0 - 0.00%
2023-02-20 0 1.240 1.210 1.240 1.250 1.250 2,017 2,521 1.2499 0.908 0.886 0.908 0.915 0.915 2,755 0.9151 2.48%
2023-02-17 0 1.210 1.210 1.250 1.200 1.200 58,000 69,600 1.2000 0.886 0.886 0.915 0.879 0.879 79,216 0.8786 0.00%
2023-02-16 0 1.210 1.200 1.220 1.200 1.210 90,000 108,780 1.2087 0.886 0.879 0.893 0.879 0.886 122,922 0.8850 0.83%
2023-02-15 0 1.200 1.160 1.200 1.160 1.200 22,000 26,020 1.1827 0.879 0.849 0.879 0.849 0.879 30,048 0.8660 4.35%
2023-02-14 0 1.150 1.150 1.210 - - 0 0 - 0.842 0.842 0.886 - - 0 - 0.00%
2023-02-13 0 1.150 1.130 1.210 - - 0 0 - 0.842 0.827 0.886 - - 0 - 0.00%
2023-02-10 0 1.150 1.130 1.150 1.150 1.150 2,000 2,300 1.1500 0.842 0.827 0.842 0.842 0.842 2,732 0.8420 0.00%
2023-02-09 0 1.150 1.130 1.200 - - 0 0 - 0.842 0.827 0.879 - - 0 - 0.00%
2023-02-08 0 1.150 1.150 1.200 - - 0 0 - 0.842 0.842 0.879 - - 0 - 0.00%
2023-02-07 0 1.150 1.130 1.200 - - 0 0 - 0.842 0.827 0.879 - - 0 - 0.00%
2023-02-06 0 1.150 1.130 1.210 - - 0 0 - 0.842 0.827 0.886 - - 0 - 0.00%
2023-02-03 0 1.150 1.130 1.200 - - 0 0 - 0.842 0.827 0.879 - - 0 - 0.00%
2023-02-02 0 1.150 1.150 1.190 - - 0 0 - 0.842 0.842 0.871 - - 0 - 0.88%
2023-02-01 0 1.140 1.140 1.200 - - 0 0 - 0.835 0.835 0.879 - - 0 - 0.88%
2023-01-31 0 1.130 1.130 1.210 - - 0 0 - 0.827 0.827 0.886 - - 0 - 0.00%
2023-01-30 0 1.130 1.130 1.210 1.130 1.130 138,000 155,940 1.1300 0.827 0.827 0.886 0.827 0.827 188,480 0.8274 0.00%
2023-01-27 0 1.130 1.130 1.210 - - 0 0 - 0.827 0.827 0.886 - - 0 - 0.00%
2023-01-26 0 1.130 1.130 1.200 - - 0 0 - 0.827 0.827 0.879 - - 0 - 0.00%
2023-01-20 0 1.130 1.130 1.200 - - 0 0 - 0.827 0.827 0.879 - - 0 - 0.00%
2023-01-19 0 1.130 1.130 1.220 - - 0 0 - 0.827 0.827 0.893 - - 0 - 0.00%
2023-01-18 0 1.130 1.130 1.210 1.130 1.130 24,000 27,120 1.1300 0.827 0.827 0.886 0.827 0.827 32,779 0.8274 0.00%
2023-01-17 0 1.130 1.130 1.200 1.130 1.130 12,000 13,560 1.1300 0.827 0.827 0.879 0.827 0.827 16,390 0.8274 0.00%
2023-01-16 0 1.130 1.130 1.200 - - 0 0 - 0.827 0.827 0.879 - - 0 - 0.00%
2023-01-13 0 1.130 1.130 1.220 1.130 1.130 4,000 4,520 1.1300 0.827 0.827 0.893 0.827 0.827 5,463 0.8274 3.67%
2023-01-12 0 1.090 1.090 1.100 1.080 1.150 212,000 243,540 1.1488 0.798 0.798 0.805 0.791 0.842 289,549 0.8411 -5.22%
2023-01-11 0 1.150 1.110 1.180 1.150 1.170 26,000 30,380 1.1685 0.842 0.813 0.864 0.842 0.857 35,511 0.8555 0.00%
2023-01-10 0 1.150 1.150 1.180 1.150 1.150 12,000 13,800 1.1500 0.842 0.842 0.864 0.842 0.842 16,390 0.8420 0.88%
2023-01-09 0 1.140 1.100 1.150 1.120 1.140 50,000 56,880 1.1376 0.835 0.805 0.842 0.820 0.835 68,290 0.8329 1.79%
2023-01-06 0 1.120 1.100 1.140 - - 0 0 - 0.820 0.805 0.835 - - 0 - 0.00%
2023-01-05 0 1.120 1.120 1.140 - - 0 0 - 0.820 0.820 0.835 - - 0 - 0.00%
2023-01-04 0 1.120 1.120 1.140 1.100 1.130 72,000 79,760 1.1078 0.820 0.820 0.835 0.805 0.827 98,337 0.8111 0.90%
2023-01-03 0 1.110 1.100 1.120 - - 0 0 - 0.813 0.805 0.820 - - 0 - 0.00%
2022-12-30 0 1.110 1.100 1.130 - - 0 0 - 0.813 0.805 0.827 - - 0 - 0.00%
2022-12-29 0 1.110 1.110 1.130 1.100 1.120 8,000 8,880 1.1100 0.813 0.813 0.827 0.805 0.820 10,926 0.8127 0.00%
2022-12-28 0 1.110 1.110 1.120 1.080 1.100 76,000 82,120 1.0805 0.813 0.813 0.820 0.791 0.805 103,801 0.7911 1.83%
2022-12-23 0 1.090 1.080 1.130 - - 0 0 - 0.798 0.791 0.827 - - 0 - 0.00%
2022-12-22 0 1.090 1.080 1.130 1.070 1.090 92,000 99,720 1.0839 0.798 0.791 0.827 0.783 0.798 125,653 0.7936 0.93%
2022-12-21 0 1.080 1.080 1.130 - - 0 0 - 0.791 0.791 0.827 - - 0 - 0.93%
2022-12-20 0 1.070 1.070 1.120 - - 0 0 - 0.783 0.783 0.820 - - 0 - 0.00%
2022-12-19 0 1.070 1.070 1.130 - - 0 0 - 0.783 0.783 0.827 - - 0 - 0.00%
2022-12-16 0 1.070 1.070 1.090 1.070 1.120 18,000 20,060 1.1144 0.783 0.783 0.798 0.783 0.820 24,584 0.8160 0.00%
2022-12-15 0 1.070 1.070 1.110 1.070 1.100 6,000 6,540 1.0900 0.783 0.783 0.813 0.783 0.805 8,195 0.7981 -2.73%
2022-12-14 0 1.100 1.100 1.110 1.080 1.100 96,000 105,320 1.0971 0.805 0.805 0.813 0.791 0.805 131,117 0.8033 1.85%
2022-12-13 0 1.080 1.080 1.090 1.080 1.080 22,000 23,960 1.0891 0.791 0.791 0.798 0.791 0.791 30,048 0.7974 0.00%
2022-12-12 0 1.080 1.080 1.090 1.070 1.090 48,000 52,280 1.0892 0.791 0.791 0.798 0.783 0.798 65,558 0.7975 0.00%
2022-12-09 0 1.080 1.080 1.120 1.080 1.090 28,000 30,380 1.0850 0.791 0.791 0.820 0.791 0.798 38,242 0.7944 -0.92%
2022-12-08 0 1.090 1.080 1.120 - - 0 0 - 0.798 0.791 0.820 - - 0 - 0.00%
2022-12-07 0 1.090 1.080 1.090 1.080 1.090 34,000 37,040 1.0894 0.798 0.791 0.798 0.791 0.798 46,437 0.7976 0.00%
2022-12-06 0 1.090 1.090 1.120 - - 10,000 11,100 1.1100 0.798 0.798 0.820 - - 13,658 0.8127 0.00%
2022-12-05 0 1.090 1.090 1.100 1.090 1.090 4,000 4,360 1.0900 0.798 0.798 0.805 0.798 0.798 5,463 0.7981 0.93%
2022-12-02 0 1.110 1.110 1.120 1.100 1.110 39,750 43,712 1.0997 0.791 0.791 0.798 0.784 0.791 55,799 0.7834 0.91%
2022-12-01 0 1.100 1.100 1.120 1.100 1.120 74,000 82,220 1.1111 0.784 0.784 0.798 0.784 0.798 103,877 0.7915 0.00%
2022-11-30 0 1.100 1.090 1.100 1.100 1.120 36,000 40,000 1.1111 0.784 0.776 0.784 0.784 0.798 50,535 0.7915 0.00%
2022-11-29 0 1.100 1.090 1.100 1.100 1.120 66,000 72,800 1.1030 0.784 0.776 0.784 0.784 0.798 92,647 0.7858 0.00%
2022-11-28 0 1.100 1.100 1.140 1.070 1.120 22,000 24,220 1.1009 0.784 0.784 0.812 0.762 0.798 30,882 0.7843 -2.65%
2022-11-25 0 1.130 1.130 1.140 - - 0 0 - 0.805 0.805 0.812 - - 0 - 0.00%
2022-11-24 0 1.130 1.080 1.150 - - 0 0 - 0.805 0.769 0.819 - - 0 - 0.00%
2022-11-23 0 1.130 1.120 1.200 - - 0 0 - 0.805 0.798 0.855 - - 0 - 0.00%
2022-11-22 0 1.130 1.130 1.150 1.100 1.130 164,000 183,060 1.1162 0.805 0.805 0.819 0.784 0.805 230,213 0.7952 0.89%
2022-11-21 0 1.120 1.120 1.160 1.120 1.120 64,000 71,680 1.1200 0.798 0.798 0.826 0.798 0.798 89,839 0.7979 0.90%
2022-11-18 0 1.110 1.110 1.140 1.110 1.110 8,000 8,880 1.1100 0.791 0.791 0.812 0.791 0.791 11,230 0.7907 1.83%
2022-11-17 0 1.090 1.090 1.140 1.070 1.080 24,000 25,880 1.0783 0.776 0.776 0.812 0.762 0.769 33,690 0.7682 0.93%
2022-11-16 0 1.080 1.080 1.150 - - 0 0 - 0.769 0.769 0.819 - - 0 - 0.00%
2022-11-15 0 1.080 1.080 1.150 - - 0 0 - 0.769 0.769 0.819 - - 0 - 0.00%
2022-11-14 0 1.080 1.080 1.140 1.080 1.080 6,000 6,600 1.1000 0.769 0.769 0.812 0.769 0.769 8,422 0.7836 -1.82%
2022-11-11 0 1.100 1.100 1.140 1.070 1.100 56,000 61,520 1.0986 0.784 0.784 0.812 0.762 0.784 78,609 0.7826 0.00%
2022-11-10 0 1.100 1.060 1.140 1.100 1.100 52,000 57,200 1.1000 0.784 0.755 0.812 0.784 0.784 72,994 0.7836 0.92%
2022-11-09 0 1.090 1.060 1.100 - - 0 0 - 0.776 0.755 0.784 - - 0 - 0.00%
2022-11-08 0 1.090 1.060 1.100 1.070 1.090 14,000 15,180 1.0843 0.776 0.755 0.784 0.762 0.776 19,652 0.7724 3.81%
2022-11-07 0 1.050 1.050 1.100 1.050 1.060 20,000 21,160 1.0580 0.748 0.748 0.784 0.748 0.755 28,075 0.7537 -0.94%
2022-11-04 0 1.060 1.060 1.090 1.060 1.060 8,000 8,480 1.0600 0.755 0.755 0.776 0.755 0.755 11,230 0.7551 0.95%
2022-11-03 0 1.050 1.050 1.100 1.050 1.060 4,000 4,220 1.0550 0.748 0.748 0.784 0.748 0.755 5,615 0.7516 -0.94%
2022-11-02 0 1.060 1.060 1.120 - - 0 0 - 0.755 0.755 0.798 - - 0 - 0.00%
2022-11-01 0 1.060 1.060 1.090 - - 0 0 - 0.755 0.755 0.776 - - 0 - 0.95%
2022-10-31 0 1.050 1.050 1.130 1.050 1.050 116,000 122,800 1.0586 0.748 0.748 0.805 0.748 0.748 162,834 0.7541 -1.87%
2022-10-28 0 1.070 1.060 1.120 - - 0 0 - 0.762 0.755 0.798 - - 0 - 0.00%
2022-10-27 0 1.070 1.070 1.100 1.070 1.080 4,000 4,300 1.0750 0.762 0.762 0.784 0.762 0.769 5,615 0.7658 0.00%
2022-10-26 0 1.070 1.070 1.100 - - 0 0 - 0.762 0.762 0.784 - - 0 - 0.00%
2022-10-25 0 1.070 1.050 1.070 1.030 1.070 160,000 168,720 1.0545 0.762 0.748 0.762 0.734 0.762 224,598 0.7512 2.88%
2022-10-24 0 1.040 1.030 1.060 1.030 1.060 100,000 104,360 1.0436 0.741 0.734 0.755 0.734 0.755 140,374 0.7434 -2.80%
2022-10-21 0 1.070 1.070 1.130 - - 0 0 - 0.762 0.762 0.805 - - 0 - 0.00%
2022-10-20 0 1.070 1.070 1.130 1.060 1.060 8,000 8,480 1.0600 0.762 0.762 0.805 0.755 0.755 11,230 0.7551 -0.93%
2022-10-19 0 1.080 1.060 1.130 - - 0 0 - 0.769 0.755 0.805 - - 0 - 0.00%
2022-10-18 0 1.080 1.070 1.130 1.080 1.080 10,000 10,800 1.0800 0.769 0.762 0.805 0.769 0.769 14,037 0.7694 0.00%
2022-10-17 0 1.080 1.080 1.130 1.080 1.100 4,000 4,360 1.0900 0.769 0.769 0.805 0.769 0.784 5,615 0.7765 0.00%
2022-10-14 0 1.080 1.080 1.120 - - 0 0 - 0.769 0.769 0.798 - - 0 - 1.89%
2022-10-13 0 1.060 1.060 1.090 1.060 1.100 264,000 282,760 1.0711 0.755 0.755 0.776 0.755 0.784 370,587 0.7630 -3.64%
2022-10-12 0 1.100 1.100 1.200 1.100 1.100 2,000 2,200 1.1000 0.784 0.784 0.855 0.784 0.784 2,807 0.7836 0.92%
2022-10-11 0 1.090 1.090 1.200 - - 0 0 - 0.776 0.776 0.855 - - 0 - 0.00%
2022-10-10 0 1.090 1.090 1.190 1.090 1.150 38,000 42,840 1.1274 0.776 0.776 0.848 0.776 0.819 53,342 0.8031 -1.80%
2022-10-07 0 1.110 1.090 1.180 - - 0 0 - 0.791 0.776 0.841 - - 0 - 0.00%
2022-10-06 0 1.110 1.110 1.190 - - 0 0 - 0.791 0.791 0.848 - - 0 - 0.00%
2022-10-05 0 1.110 1.110 1.190 1.110 1.190 12,000 14,300 1.1917 0.791 0.791 0.848 0.791 0.848 16,845 0.8489 -1.77%
2022-10-03 0 1.130 1.120 1.190 1.130 1.130 4,000 4,520 1.1300 0.805 0.798 0.848 0.805 0.805 5,615 0.8050 5.61%
2022-09-30 0 1.070 1.070 1.130 - - 0 0 - 0.762 0.762 0.805 - - 0 - 0.00%
2022-09-29 0 1.070 1.070 1.120 - - 0 0 - 0.762 0.762 0.798 - - 0 - 0.00%
2022-09-28 0 1.070 1.070 1.130 1.070 1.130 12,000 13,440 1.1200 0.762 0.762 0.805 0.762 0.805 16,845 0.7979 -5.31%
2022-09-27 0 1.130 1.130 1.170 - - 0 0 - 0.805 0.805 0.833 - - 0 - 0.00%
2022-09-26 0 1.130 1.130 1.170 1.120 1.170 94,000 106,260 1.1304 0.805 0.805 0.833 0.798 0.833 131,951 0.8053 -5.04%
2022-09-23 0 1.190 1.120 1.190 - - 0 0 - 0.848 0.798 0.848 - - 0 - 0.00%
2022-09-22 0 1.190 1.160 1.200 - - 0 0 - 0.848 0.826 0.855 - - 0 - 0.00%
2022-09-21 0 1.190 1.160 1.200 - - 0 0 - 0.848 0.826 0.855 - - 0 - 0.00%
2022-09-20 0 1.190 1.170 1.200 1.160 1.190 30,000 35,520 1.1840 0.848 0.833 0.855 0.826 0.848 42,112 0.8435 0.85%
2022-09-19 0 1.180 1.160 1.180 1.160 1.200 32,000 38,120 1.1913 0.841 0.826 0.841 0.826 0.855 44,920 0.8486 2.61%
2022-09-16 0 1.150 1.150 1.190 1.150 1.150 30,000 34,500 1.1500 0.819 0.819 0.848 0.819 0.819 42,112 0.8192 -1.71%
2022-09-15 0 1.170 1.170 1.190 1.130 1.160 4,000 4,580 1.1450 0.833 0.833 0.848 0.805 0.826 5,615 0.8157 0.86%
2022-09-14 0 1.160 1.160 1.200 1.130 1.150 4,000 4,560 1.1400 0.826 0.826 0.855 0.805 0.819 5,615 0.8121 0.87%
2022-09-13 0 1.150 1.150 1.170 1.150 1.190 16,000 18,920 1.1825 0.819 0.819 0.833 0.819 0.848 22,460 0.8424 -1.71%
2022-09-09 0 1.170 1.160 1.190 - - 0 0 - 0.833 0.826 0.848 - - 0 - 0.00%
2022-09-08 0 1.170 1.150 1.180 1.140 1.170 66,000 75,660 1.1464 0.833 0.819 0.841 0.812 0.833 92,647 0.8167 -1.68%
2022-09-07 0 1.190 1.150 1.190 1.190 1.190 4,000 4,760 1.1900 0.848 0.819 0.848 0.848 0.848 5,615 0.8477 0.00%
2022-09-06 0 1.190 1.160 1.190 1.130 1.190 154,000 175,680 1.1408 0.848 0.826 0.848 0.805 0.848 216,176 0.8127 5.31%
2022-09-05 0 1.130 1.130 1.160 1.130 1.130 4,000 4,520 1.1300 0.805 0.805 0.826 0.805 0.805 5,615 0.8050 -2.59%
2022-09-02 0 1.160 1.150 1.160 1.160 1.160 6,000 6,960 1.1600 0.826 0.819 0.826 0.826 0.826 8,422 0.8264 0.87%
2022-09-01 0 1.150 1.150 1.160 1.140 1.150 50,000 57,020 1.1404 0.819 0.819 0.826 0.812 0.819 70,187 0.8124 -0.86%
2022-08-31 0 1.160 1.150 1.160 1.160 1.160 6,000 6,960 1.1600 0.826 0.819 0.826 0.826 0.826 8,422 0.8264 0.00%
2022-08-30 0 1.160 1.140 1.160 1.160 1.160 110,000 127,600 1.1600 0.826 0.812 0.826 0.826 0.826 154,411 0.8264 0.00%
2022-08-29 0 1.160 1.140 1.160 - - 0 0 - 0.826 0.812 0.826 - - 0 - 0.00%
2022-08-26 0 1.160 1.150 1.160 1.140 1.160 236,000 273,720 1.1598 0.826 0.819 0.826 0.812 0.826 331,282 0.8262 0.00%
2022-08-25 0 1.160 1.160 1.170 1.160 1.160 6,000 6,960 1.1600 0.826 0.826 0.833 0.826 0.826 8,422 0.8264 -0.85%
2022-08-24 0 1.170 1.120 1.180 - - 0 0 - 0.833 0.798 0.841 - - 0 - 0.00%
2022-08-23 0 1.170 1.150 1.170 1.150 1.170 54,000 62,940 1.1656 0.833 0.819 0.833 0.819 0.833 75,802 0.8303 0.00%
2022-08-22 0 1.170 1.150 1.180 - - 0 0 - 0.833 0.819 0.841 - - 0 - 0.00%
2022-08-19 0 1.170 1.160 1.180 - - 0 0 - 0.833 0.826 0.841 - - 0 - 0.00%
2022-08-18 0 1.170 1.150 1.170 1.150 1.200 168,000 197,360 1.1748 0.833 0.819 0.833 0.819 0.855 235,828 0.8369 0.43%
2022-08-17 0 1.230 1.220 1.230 1.200 1.230 188,000 226,380 1.2041 0.830 0.823 0.830 0.810 0.830 278,627 0.8125 0.00%
2022-08-16 0 1.230 1.220 1.240 1.220 1.240 36,000 44,160 1.2267 0.830 0.823 0.837 0.823 0.837 53,354 0.8277 2.50%
2022-08-15 0 1.200 1.200 1.220 1.200 1.220 90,000 109,720 1.2191 0.810 0.810 0.823 0.810 0.823 133,385 0.8226 -1.64%
2022-08-12 0 1.220 1.200 1.220 1.220 1.220 32,000 39,040 1.2200 0.823 0.810 0.823 0.823 0.823 47,426 0.8232 1.67%
2022-08-11 0 1.200 1.190 1.200 1.200 1.210 132,000 158,420 1.2002 0.810 0.803 0.810 0.810 0.816 195,632 0.8098 0.00%
2022-08-10 0 1.200 1.190 1.220 - - 0 0 - 0.810 0.803 0.823 - - 0 - 0.00%
2022-08-09 0 1.200 1.190 1.220 - - 0 0 - 0.810 0.803 0.823 - - 0 - 0.00%
2022-08-08 0 1.200 1.190 1.220 1.200 1.200 8,000 9,600 1.2000 0.810 0.803 0.823 0.810 0.810 11,856 0.8097 0.00%
2022-08-05 0 1.200 1.190 1.200 1.200 1.200 340,000 408,000 1.2000 0.810 0.803 0.810 0.810 0.810 503,900 0.8097 0.00%
2022-08-04 0 1.200 1.190 1.200 - - 0 0 - 0.810 0.803 0.810 - - 0 - 0.00%
2022-08-03 0 1.200 1.190 1.200 1.200 1.200 10,000 12,000 1.2000 0.810 0.803 0.810 0.810 0.810 14,821 0.8097 0.00%
2022-08-02 0 1.200 1.180 1.200 1.200 1.200 46,000 55,200 1.2000 0.810 0.796 0.810 0.810 0.810 68,175 0.8097 1.69%
2022-08-01 0 1.180 1.180 1.190 1.180 1.190 118,000 139,940 1.1859 0.796 0.796 0.803 0.796 0.803 174,883 0.8002 -0.84%
2022-07-29 0 1.190 1.190 1.200 1.180 1.190 34,000 40,300 1.1853 0.803 0.803 0.810 0.796 0.803 50,390 0.7998 -3.25%
2022-07-28 0 1.230 1.190 1.230 - - 0 0 - 0.830 0.803 0.830 - - 0 - -1.60%
2022-07-27 0 1.250 1.190 1.250 1.200 1.260 6,000 7,420 1.2367 0.843 0.803 0.843 0.810 0.850 8,892 0.8344 4.17%
2022-07-26 0 1.200 1.200 1.250 - - 0 0 - 0.810 0.810 0.843 - - 0 - 0.00%
2022-07-25 0 1.200 1.200 1.240 1.200 1.210 320,000 384,020 1.2001 0.810 0.810 0.837 0.810 0.816 474,258 0.8097 0.00%
2022-07-22 0 1.200 1.190 1.200 1.200 1.200 182,000 218,400 1.2000 0.810 0.803 0.810 0.810 0.810 269,734 0.8097 0.84%
2022-07-21 0 1.190 1.190 1.200 1.190 1.220 160,000 192,320 1.2020 0.803 0.803 0.810 0.803 0.823 237,129 0.8110 -4.80%
2022-07-20 0 1.250 1.210 1.250 1.200 1.250 24,000 29,140 1.2142 0.843 0.816 0.843 0.810 0.843 35,569 0.8192 0.00%
2022-07-19 0 1.250 1.190 1.250 - - 0 0 - 0.843 0.803 0.843 - - 0 - 0.00%
2022-07-18 0 1.250 1.210 1.260 - - 0 0 - 0.843 0.816 0.850 - - 0 - 0.00%
2022-07-15 0 1.250 1.180 1.250 1.250 1.250 56,000 70,000 1.2500 0.843 0.796 0.843 0.843 0.843 82,995 0.8434 1.63%
2022-07-14 0 1.230 1.180 1.240 1.190 1.250 160,000 197,920 1.2370 0.830 0.796 0.837 0.803 0.843 237,129 0.8347 0.82%
2022-07-13 0 1.220 1.200 1.220 1.180 1.220 6,000 7,240 1.2067 0.823 0.810 0.823 0.796 0.823 8,892 0.8142 1.67%
2022-07-12 0 1.200 1.170 1.220 - - 0 0 - 0.810 0.789 0.823 - - 0 - 0.00%
2022-07-11 0 1.200 1.200 1.220 1.180 1.200 114,000 134,840 1.1828 0.810 0.810 0.823 0.796 0.810 168,955 0.7981 1.69%
2022-07-08 0 1.180 1.180 1.200 1.180 1.180 114,000 134,520 1.1800 0.796 0.796 0.810 0.796 0.796 168,955 0.7962 -0.84%
2022-07-07 0 1.190 1.190 1.220 1.170 1.180 78,000 91,300 1.1705 0.803 0.803 0.823 0.789 0.796 115,600 0.7898 0.85%
2022-07-06 0 1.180 1.180 1.200 1.180 1.190 120,000 141,620 1.1802 0.796 0.796 0.810 0.796 0.803 177,847 0.7963 -1.67%
2022-07-05 0 1.200 1.200 1.240 1.190 1.200 302,000 361,380 1.1966 0.810 0.810 0.837 0.803 0.810 447,581 0.8074 0.84%
2022-07-04 0 1.190 1.190 1.200 1.190 1.200 126,000 150,960 1.1981 0.803 0.803 0.810 0.803 0.810 186,739 0.8084 -1.65%
2022-06-30 0 1.210 1.210 1.220 1.210 1.240 120,000 146,520 1.2210 0.816 0.816 0.823 0.816 0.837 177,847 0.8239 -2.42%
2022-06-29 0 1.240 1.230 1.240 1.240 1.240 16,000 19,920 1.2450 0.837 0.830 0.837 0.837 0.837 23,713 0.8400 0.00%
2022-06-28 0 1.240 1.230 1.240 1.190 1.240 94,000 114,740 1.2206 0.837 0.830 0.837 0.803 0.837 139,313 0.8236 0.81%
2022-06-27 0 1.230 1.210 1.230 1.170 1.230 110,000 133,980 1.2180 0.830 0.816 0.830 0.789 0.830 163,026 0.8218 4.24%
2022-06-24 0 1.180 1.180 1.220 1.160 1.230 146,000 172,760 1.1833 0.796 0.796 0.823 0.783 0.830 216,380 0.7984 -1.67%
2022-06-23 0 1.200 1.200 1.230 1.200 1.200 28,000 33,600 1.2000 0.810 0.810 0.830 0.810 0.810 41,498 0.8097 -2.44%
2022-06-22 0 1.230 1.200 1.230 1.200 1.230 18,000 21,720 1.2067 0.830 0.810 0.830 0.810 0.830 26,677 0.8142 2.50%
2022-06-21 0 1.200 1.190 1.220 - - 0 0 - 0.810 0.803 0.823 - - 0 - 0.00%
2022-06-20 0 1.200 1.200 1.230 1.200 1.200 110,000 132,000 1.2000 0.810 0.810 0.830 0.810 0.810 163,026 0.8097 0.00%
2022-06-17 0 1.200 1.200 1.230 - - 0 0 - 0.810 0.810 0.830 - - 0 - 0.00%
2022-06-16 0 1.200 1.190 1.230 1.200 1.230 26,000 31,580 1.2146 0.810 0.803 0.830 0.810 0.830 38,533 0.8195 -2.44%
2022-06-15 0 1.230 1.200 1.230 1.230 1.230 6,000 7,380 1.2300 0.830 0.810 0.830 0.830 0.830 8,892 0.8299 0.00%
2022-06-14 0 1.230 1.220 1.250 1.220 1.280 106,000 132,580 1.2508 0.830 0.823 0.843 0.823 0.864 157,098 0.8439 1.65%
2022-06-13 0 1.210 1.210 1.240 1.210 1.260 98,000 121,020 1.2349 0.816 0.816 0.837 0.816 0.850 145,242 0.8332 -0.82%
2022-06-10 0 1.220 1.220 1.250 1.200 1.260 134,000 164,180 1.2252 0.823 0.823 0.843 0.810 0.850 198,596 0.8267 1.67%
2022-06-09 0 1.200 1.170 1.200 1.150 1.200 916,000 1,075,240 1.1738 0.810 0.789 0.810 0.776 0.810 1,357,565 0.7920 2.56%
2022-06-08 0 1.170 1.150 1.180 1.130 1.170 62,000 71,920 1.1600 0.789 0.776 0.796 0.762 0.789 91,888 0.7827 2.63%
2022-06-07 0 1.140 1.130 1.140 1.140 1.150 234,000 266,940 1.1408 0.769 0.762 0.769 0.769 0.776 346,801 0.7697 0.00%
2022-06-06 0 1.140 1.130 1.140 1.130 1.180 176,000 200,660 1.1401 0.769 0.762 0.769 0.762 0.796 260,842 0.7693 0.00%
2022-06-02 0 1.140 1.140 1.160 1.130 1.260 708,000 824,100 1.1640 0.769 0.769 0.783 0.762 0.850 1,049,297 0.7854 0.00%
2022-06-01 0 1.140 1.120 1.140 1.140 1.190 26,000 29,820 1.1469 0.769 0.756 0.769 0.769 0.803 38,533 0.7739 0.00%
2022-05-31 0 1.140 1.140 1.180 - - 0 0 - 0.769 0.769 0.796 - - 0 - 0.00%
2022-05-30 0 1.140 1.130 1.140 1.140 1.140 78,000 88,920 1.1400 0.769 0.762 0.769 0.769 0.769 115,600 0.7692 0.88%
2022-05-27 0 1.130 1.120 1.140 1.130 1.150 162,000 183,720 1.1341 0.762 0.756 0.769 0.762 0.776 240,093 0.7652 0.00%
2022-05-26 0 1.130 1.120 1.140 1.120 1.130 63,000 70,940 1.1260 0.762 0.756 0.769 0.756 0.762 93,370 0.7598 0.00%
2022-05-25 0 1.130 1.120 1.130 1.120 1.130 32,000 36,140 1.1294 0.762 0.756 0.762 0.756 0.762 47,426 0.7620 0.89%
2022-05-24 0 1.120 1.100 1.130 - - 0 0 - 0.756 0.742 0.762 - - 0 - -0.88%
2022-05-23 0 1.130 1.120 1.130 1.130 1.140 228,000 258,040 1.1318 0.762 0.756 0.762 0.762 0.769 337,909 0.7636 0.89%
2022-05-20 0 1.120 1.120 1.140 - - 2,000 2,240 1.1200 0.756 0.756 0.769 - - 2,964 0.7557 0.00%
2022-05-19 0 1.120 1.100 1.140 - - 0 0 - 0.756 0.742 0.769 - - 0 - -0.88%
2022-05-18 0 1.130 1.130 1.140 1.130 1.130 8,000 9,040 1.1300 0.762 0.762 0.769 0.762 0.762 11,856 0.7625 0.00%
2022-05-17 0 1.130 1.120 1.130 1.130 1.130 70,000 79,100 1.1300 0.762 0.756 0.762 0.762 0.762 103,744 0.7625 0.00%
2022-05-16 0 1.130 1.120 1.130 1.130 1.130 2,000 2,260 1.1300 0.762 0.756 0.762 0.762 0.762 2,964 0.7625 -0.88%
2022-05-13 0 1.140 1.130 1.140 - - 0 0 - 0.769 0.762 0.769 - - 0 - 0.00%
2022-05-12 0 1.140 1.130 1.140 - - 0 0 - 0.769 0.762 0.769 - - 0 - 0.00%
2022-05-11 0 1.140 1.130 1.140 1.140 1.140 18,000 20,520 1.1400 0.769 0.762 0.769 0.769 0.769 26,677 0.7692 0.88%
2022-05-10 0 1.130 1.120 1.150 - - 0 0 - 0.762 0.756 0.776 - - 0 - -0.88%
2022-05-06 0 1.140 1.120 1.150 - - 0 0 - 0.769 0.756 0.776 - - 0 - 0.00%
2022-05-05 0 1.140 1.120 1.150 1.060 1.150 152,000 165,400 1.0882 0.769 0.756 0.776 0.715 0.776 225,273 0.7342 0.00%
2022-05-04 0 1.140 1.130 1.150 - - 0 0 - 0.769 0.762 0.776 - - 0 - 0.00%
2022-05-03 0 1.140 1.130 1.180 - - 0 0 - 0.769 0.762 0.796 - - 0 - 0.00%
2022-04-29 0 1.140 1.130 1.140 1.140 1.140 100,000 114,000 1.1400 0.769 0.762 0.769 0.769 0.769 148,206 0.7692 0.00%
2022-04-28 0 1.140 1.130 1.140 1.140 1.140 54,000 61,560 1.1400 0.769 0.762 0.769 0.769 0.769 80,031 0.7692 0.00%
2022-04-27 0 1.140 1.130 1.150 1.140 1.150 82,000 94,220 1.1490 0.769 0.762 0.776 0.769 0.776 121,529 0.7753 0.00%
2022-04-26 0 1.140 1.130 1.150 1.150 1.150 52,000 59,800 1.1500 0.769 0.762 0.776 0.776 0.776 77,067 0.7759 0.00%
2022-04-25 0 1.140 1.140 1.150 1.140 1.150 120,000 137,980 1.1498 0.769 0.769 0.776 0.769 0.776 177,847 0.7758 -5.00%
2022-04-22 0 1.200 1.150 1.200 1.130 1.200 126,000 147,940 1.1741 0.810 0.776 0.810 0.762 0.810 186,739 0.7922 4.35%
2022-04-21 0 1.150 1.130 1.150 1.150 1.180 18,000 20,940 1.1633 0.776 0.762 0.776 0.776 0.796 26,677 0.7849 -2.54%
2022-04-20 0 1.180 1.120 1.180 - - 0 0 - 0.796 0.756 0.796 - - 0 - 0.00%
2022-04-19 0 1.180 1.150 1.180 1.150 1.200 10,000 11,660 1.1660 0.796 0.776 0.796 0.776 0.810 14,821 0.7867 2.61%
2022-04-14 0 1.150 1.140 1.160 - - 0 0 - 0.776 0.769 0.783 - - 0 - 0.00%
2022-04-13 0 1.150 1.150 1.170 1.150 1.170 122,000 140,940 1.1552 0.776 0.776 0.789 0.776 0.789 180,811 0.7795 -1.71%
2022-04-12 0 1.170 1.120 1.170 1.180 1.180 40,000 47,200 1.1800 0.789 0.756 0.789 0.796 0.796 59,282 0.7962 -0.85%
2022-04-11 0 1.180 1.130 1.180 1.180 1.190 44,000 52,120 1.1845 0.796 0.762 0.796 0.796 0.803 65,211 0.7993 2.61%
2022-04-08 0 1.150 1.150 1.200 1.150 1.170 162,000 187,640 1.1583 0.776 0.776 0.810 0.776 0.789 240,093 0.7815 0.00%
2022-04-07 0 1.150 1.130 1.150 1.150 1.150 84,000 96,600 1.1500 0.776 0.762 0.776 0.776 0.776 124,493 0.7759 -1.71%
2022-04-06 0 1.170 1.140 1.170 1.160 1.170 42,000 49,080 1.1686 0.789 0.769 0.789 0.783 0.789 62,246 0.7885 1.74%
2022-04-04 0 1.150 1.130 1.170 1.110 1.160 96,000 110,340 1.1494 0.776 0.762 0.789 0.749 0.783 142,278 0.7755 0.88%
2022-04-01 0 1.140 1.130 1.160 1.140 1.140 6,000 6,840 1.1400 0.769 0.762 0.783 0.769 0.769 8,892 0.7692 -0.87%
2022-03-31 0 1.150 1.130 1.160 - - 0 0 - 0.776 0.762 0.783 - - 0 - 0.00%
2022-03-30 0 1.150 1.120 1.160 - - 0 0 - 0.776 0.756 0.783 - - 0 - 0.00%
2022-03-29 0 1.150 1.130 1.160 - - 0 0 - 0.776 0.762 0.783 - - 0 - 0.00%
2022-03-28 0 1.150 1.130 1.160 1.120 1.150 14,000 15,760 1.1257 0.776 0.762 0.783 0.756 0.776 20,749 0.7596 0.00%
2022-03-25 0 1.150 1.150 1.170 1.140 1.140 36,000 41,040 1.1400 0.776 0.776 0.789 0.769 0.769 53,354 0.7692 0.00%
2022-03-24 0 1.150 1.150 1.190 1.150 1.150 106,000 121,900 1.1500 0.776 0.776 0.803 0.776 0.776 157,098 0.7759 0.00%
2022-03-23 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 0.776 0.776 0.803 0.776 0.776 14,821 0.7759 0.00%
2022-03-22 0 1.150 1.140 1.190 1.150 1.160 144,000 166,400 1.1556 0.776 0.769 0.803 0.776 0.783 213,416 0.7797 -3.36%
2022-03-21 0 1.190 1.140 1.190 1.200 1.200 12,000 14,400 1.2000 0.803 0.769 0.803 0.810 0.810 17,785 0.8097 0.00%
2022-03-18 0 1.190 1.150 1.190 - - 0 0 - 0.803 0.776 0.803 - - 0 - 0.00%
2022-03-17 0 1.190 1.140 1.190 1.190 1.190 6,000 7,140 1.1900 0.803 0.769 0.803 0.803 0.803 8,892 0.8029 0.00%
2022-03-16 0 1.190 1.110 1.190 1.100 1.200 108,000 120,660 1.1172 0.803 0.749 0.803 0.742 0.810 160,062 0.7538 6.25%
2022-03-15 0 1.120 1.100 1.120 1.110 1.160 326,000 367,100 1.1261 0.756 0.742 0.756 0.749 0.783 483,151 0.7598 -6.67%
2022-03-14 0 1.200 1.160 1.200 - - 0 0 - 0.810 0.783 0.810 - - 0 - 0.00%
2022-03-11 0 1.200 1.170 1.230 1.170 1.200 70,000 83,420 1.1917 0.810 0.789 0.830 0.789 0.810 103,744 0.8041 2.56%
2022-03-10 0 1.170 1.150 1.170 1.170 1.170 6,000 7,020 1.1700 0.789 0.776 0.789 0.789 0.789 8,892 0.7894 0.00%
2022-03-09 0 1.170 1.140 1.170 1.140 1.170 8,000 9,240 1.1550 0.789 0.769 0.789 0.769 0.789 11,856 0.7793 2.63%
2022-03-08 0 1.140 1.140 1.180 1.130 1.160 46,000 52,160 1.1339 0.769 0.769 0.796 0.762 0.783 68,175 0.7651 -1.72%
2022-03-07 0 1.160 1.160 1.170 1.160 1.230 106,000 128,500 1.2123 0.783 0.783 0.789 0.783 0.830 157,098 0.8180 -4.92%
2022-03-04 0 1.220 1.200 1.220 1.150 1.220 36,000 42,900 1.1917 0.823 0.810 0.823 0.776 0.823 53,354 0.8041 0.83%
2022-03-03 0 1.210 1.150 1.210 - - 0 0 - 0.816 0.776 0.816 - - 0 - 0.00%
2022-03-02 0 1.210 1.190 1.210 - - 0 0 - 0.816 0.803 0.816 - - 0 - 0.00%
2022-03-01 0 1.210 1.200 1.230 1.190 1.230 30,000 36,440 1.2147 0.816 0.810 0.830 0.803 0.830 44,462 0.8196 0.83%
2022-02-28 0 1.200 1.200 1.230 1.200 1.210 6,000 7,220 1.2033 0.810 0.810 0.830 0.810 0.816 8,892 0.8119 -1.64%
2022-02-25 0 1.220 1.210 1.220 1.220 1.220 40,000 48,800 1.2200 0.823 0.816 0.823 0.823 0.823 59,282 0.8232 -2.40%
2022-02-24 0 1.250 1.230 1.250 - - 0 0 - 0.843 0.830 0.843 - - 0 - 0.00%
2022-02-23 0 1.250 1.220 1.250 1.250 1.260 18,000 22,520 1.2511 0.843 0.823 0.843 0.843 0.850 26,677 0.8442 3.31%
2022-02-22 0 1.210 1.210 1.270 1.210 1.210 2,000 2,420 1.2100 0.816 0.816 0.857 0.816 0.816 2,964 0.8164 -0.82%
2022-02-21 0 1.220 1.210 1.270 1.220 1.230 98,000 119,880 1.2233 0.823 0.816 0.857 0.823 0.830 145,242 0.8254 -1.61%
2022-02-18 0 1.240 1.230 1.270 - - 0 0 - 0.837 0.830 0.857 - - 0 - 0.00%
2022-02-17 0 1.240 1.240 1.260 1.240 1.240 90,000 111,600 1.2400 0.837 0.837 0.850 0.837 0.837 133,385 0.8367 -2.36%
2022-02-16 0 1.270 1.250 1.270 1.270 1.270 10,000 12,700 1.2700 0.857 0.843 0.857 0.857 0.857 14,821 0.8569 0.00%
2022-02-15 0 1.270 1.250 1.270 1.270 1.270 20,000 25,400 1.2700 0.857 0.843 0.857 0.857 0.857 29,641 0.8569 0.79%
2022-02-14 0 1.260 1.240 1.270 - - 0 0 - 0.850 0.837 0.857 - - 0 - 0.00%
2022-02-11 0 1.260 1.240 1.270 1.260 1.260 4,000 5,040 1.2600 0.850 0.837 0.857 0.850 0.850 5,928 0.8502 -0.79%
2022-02-10 0 1.270 1.240 1.270 - - 0 0 - 0.857 0.837 0.857 - - 0 - 0.00%
2022-02-09 0 1.270 1.230 1.270 - - 0 0 - 0.857 0.830 0.857 - - 0 - 0.00%
2022-02-08 0 1.270 1.250 1.270 1.270 1.270 2,000 2,540 1.2700 0.857 0.843 0.857 0.857 0.857 2,964 0.8569 0.00%
2022-02-07 0 1.270 1.230 1.270 1.270 1.270 6,000 7,620 1.2700 0.857 0.830 0.857 0.857 0.857 8,892 0.8569 -0.78%
2022-02-04 0 1.280 1.210 1.280 1.200 1.290 18,000 22,120 1.2289 0.864 0.816 0.864 0.810 0.870 26,677 0.8292 2.40%
2022-01-31 0 1.250 1.250 1.280 - - 0 0 - 0.843 0.843 0.864 - - 0 - 0.00%
2022-01-28 0 1.250 1.220 1.270 - - 0 0 - 0.843 0.823 0.857 - - 0 - 0.00%
2022-01-27 0 1.250 1.250 1.260 1.250 1.270 16,000 20,200 1.2625 0.843 0.843 0.850 0.843 0.857 23,713 0.8519 0.81%
2022-01-26 0 1.240 1.240 1.270 - - 0 0 - 0.837 0.837 0.857 - - 0 - 0.00%
2022-01-25 0 1.240 1.220 1.250 1.240 1.280 142,000 177,040 1.2468 0.837 0.823 0.843 0.837 0.864 210,452 0.8412 0.00%
2022-01-24 0 1.240 1.240 1.260 1.230 1.290 86,000 109,700 1.2756 0.837 0.837 0.850 0.830 0.870 127,457 0.8607 -3.12%
2022-01-21 0 1.280 1.220 1.280 1.220 1.280 22,000 27,860 1.2664 0.864 0.823 0.864 0.823 0.864 32,605 0.8545 0.79%
2022-01-20 0 1.270 1.230 1.270 1.270 1.270 8,000 10,160 1.2700 0.857 0.830 0.857 0.857 0.857 11,856 0.8569 4.96%
2022-01-19 0 1.210 1.210 1.270 - - 0 0 - 0.816 0.816 0.857 - - 0 - 0.00%
2022-01-18 0 1.210 1.210 1.270 1.210 1.270 10,000 12,520 1.2520 0.816 0.816 0.857 0.816 0.857 14,821 0.8448 -4.72%
2022-01-17 0 1.270 1.200 1.290 - - 0 0 - 0.857 0.810 0.870 - - 0 - 0.00%
2022-01-14 0 1.270 1.250 1.280 - - 0 0 - 0.857 0.843 0.864 - - 0 - 0.00%
2022-01-13 0 1.270 1.210 1.270 1.210 1.270 8,000 9,800 1.2250 0.857 0.816 0.857 0.816 0.857 11,856 0.8266 3.25%
2022-01-12 0 1.230 1.200 1.280 - - 0 0 - 0.830 0.810 0.864 - - 0 - 0.00%
2022-01-11 0 1.230 1.200 1.230 1.230 1.230 22,000 27,060 1.2300 0.830 0.810 0.830 0.830 0.830 32,605 0.8299 0.00%
2022-01-10 0 1.230 1.200 1.250 1.230 1.230 14,000 17,220 1.2300 0.830 0.810 0.843 0.830 0.830 20,749 0.8299 0.00%
2022-01-07 0 1.230 1.210 1.240 1.230 1.290 160,000 198,500 1.2406 0.830 0.816 0.837 0.830 0.870 237,129 0.8371 -0.81%
2022-01-06 0 1.240 1.190 1.240 1.220 1.240 22,000 26,880 1.2218 0.837 0.803 0.837 0.823 0.837 32,605 0.8244 0.81%
2022-01-05 0 1.230 1.230 1.280 1.220 1.250 308,000 384,420 1.2481 0.830 0.830 0.864 0.823 0.843 456,474 0.8422 2.50%
2022-01-04 0 1.200 1.190 1.210 1.200 1.210 10,000 12,020 1.2020 0.810 0.803 0.816 0.810 0.816 14,821 0.8110 2.56%
2022-01-03 0 1.170 1.170 1.220 1.170 1.220 62,000 73,800 1.1903 0.789 0.789 0.823 0.789 0.823 91,888 0.8032 -1.68%
2021-12-31 0 1.190 1.190 1.210 - - 0 0 - 0.803 0.803 0.816 - - 0 - 0.00%
2021-12-30 0 1.190 1.180 1.190 1.200 1.200 46,000 55,200 1.2000 0.803 0.796 0.803 0.810 0.810 68,175 0.8097 1.71%
2021-12-29 0 1.170 1.170 1.190 - - 0 0 - 0.789 0.789 0.803 - - 0 - 0.86%
2021-12-28 0 1.160 1.150 1.170 1.140 1.220 698,000 815,260 1.1680 0.783 0.776 0.789 0.769 0.823 1,034,476 0.7881 -1.69%
2021-12-24 0 1.180 1.150 1.180 1.160 1.220 542,000 635,220 1.1720 0.796 0.776 0.796 0.783 0.823 803,275 0.7908 0.00%
2021-12-23 0 1.180 1.190 1.200 1.180 1.250 382,000 457,280 1.1971 0.796 0.803 0.810 0.796 0.843 566,146 0.8077 0.00%
2021-12-22 0 1.180 1.180 1.210 1.170 1.310 350,000 429,640 1.2275 0.796 0.796 0.816 0.789 0.884 518,720 0.8283 -8.53%
2021-12-21 0 1.290 1.280 1.320 1.280 1.320 61,500 79,550 1.2935 0.870 0.864 0.891 0.864 0.891 91,147 0.8728 0.00%
2021-12-20 0 1.290 1.290 1.300 1.280 1.290 120,000 154,160 1.2847 0.870 0.870 0.877 0.864 0.870 177,847 0.8668 0.78%
2021-12-17 0 1.280 1.270 1.280 1.270 1.280 22,000 28,120 1.2782 0.864 0.857 0.864 0.857 0.864 32,605 0.8624 1.59%
2021-12-16 0 1.260 1.260 1.270 1.250 1.280 76,000 95,060 1.2508 0.850 0.850 0.857 0.843 0.864 112,636 0.8440 0.00%
2021-12-15 0 1.260 1.260 1.280 1.260 1.280 36,000 45,420 1.2617 0.850 0.850 0.864 0.850 0.864 53,354 0.8513 -0.79%
2021-12-14 0 1.270 1.250 1.290 - - 0 0 - 0.857 0.843 0.870 - - 0 - 0.00%
2021-12-13 0 1.270 1.270 1.290 1.270 1.290 34,000 43,620 1.2829 0.857 0.857 0.870 0.857 0.870 50,390 0.8656 -0.78%
2021-12-10 0 1.280 1.240 1.280 - - 0 0 - 0.864 0.837 0.864 - - 0 - 0.00%
2021-12-09 0 1.280 1.250 1.280 - - 0 0 - 0.864 0.843 0.864 - - 0 - 0.00%
2021-12-08 0 1.280 1.220 1.280 - - 0 0 - 0.864 0.823 0.864 - - 0 - 0.00%
2021-12-07 0 1.280 1.260 1.290 1.250 1.280 58,000 73,300 1.2638 0.864 0.850 0.870 0.843 0.864 85,959 0.8527 -1.54%
2021-12-06 0 1.300 1.260 1.300 1.260 1.300 96,000 123,320 1.2846 0.877 0.850 0.877 0.850 0.877 142,278 0.8668 0.78%
2021-12-03 0 1.320 1.320 1.330 1.280 1.380 328,000 427,900 1.3046 0.870 0.870 0.877 0.844 0.910 497,420 0.8602 1.54%
2021-12-02 0 1.300 1.290 1.300 1.280 1.300 144,000 185,820 1.2904 0.857 0.851 0.857 0.844 0.857 218,379 0.8509 0.78%
2021-12-01 0 1.290 1.280 1.300 1.290 1.300 96,000 123,860 1.2902 0.851 0.844 0.857 0.851 0.857 145,586 0.8508 0.78%
2021-11-30 0 1.280 1.280 1.310 1.280 1.340 462,000 600,520 1.2998 0.844 0.844 0.864 0.844 0.884 700,634 0.8571 1.59%
2021-11-29 0 1.260 1.260 1.290 1.260 1.280 100,000 127,640 1.2764 0.831 0.831 0.851 0.831 0.844 151,652 0.8417 -1.56%
2021-11-26 0 1.280 1.280 1.300 1.280 1.310 112,000 144,220 1.2877 0.844 0.844 0.857 0.844 0.864 169,851 0.8491 -0.78%
2021-11-25 0 1.290 1.290 1.310 1.290 1.310 174,000 227,040 1.3048 0.851 0.851 0.864 0.851 0.864 263,875 0.8604 -0.77%
2021-11-24 0 1.300 1.290 1.300 1.270 1.300 76,000 97,940 1.2887 0.857 0.851 0.857 0.837 0.857 115,256 0.8498 0.00%
2021-11-23 0 1.300 1.290 1.310 1.290 1.300 258,000 334,160 1.2952 0.857 0.851 0.864 0.851 0.857 391,263 0.8541 0.00%
2021-11-22 0 1.300 1.280 1.300 1.290 1.300 100,000 129,460 1.2946 0.857 0.844 0.857 0.851 0.857 151,652 0.8537 0.78%
2021-11-19 0 1.290 1.270 1.290 - - 0 0 - 0.851 0.837 0.851 - - 0 - 0.00%
2021-11-18 0 1.290 1.270 1.290 - - 0 0 - 0.851 0.837 0.851 - - 0 - 0.00%
2021-11-17 0 1.290 1.250 1.290 1.290 1.290 42,000 54,180 1.2900 0.851 0.824 0.851 0.851 0.851 63,694 0.8506 0.00%
2021-11-16 0 1.290 1.250 1.290 - - 0 0 - 0.851 0.824 0.851 - - 0 - 0.00%
2021-11-15 0 1.290 1.270 1.290 1.220 1.300 58,000 73,760 1.2717 0.851 0.837 0.851 0.804 0.857 87,958 0.8386 5.74%
2021-11-12 0 1.220 1.200 1.240 1.220 1.220 50,000 61,000 1.2200 0.804 0.791 0.818 0.804 0.804 75,826 0.8045 0.83%
2021-11-11 0 1.210 1.210 1.220 1.210 1.210 22,000 26,620 1.2100 0.798 0.798 0.804 0.798 0.798 33,364 0.7979 0.00%
2021-11-10 0 1.210 1.210 1.250 - - 0 0 - 0.798 0.798 0.824 - - 0 - 0.00%
2021-11-09 0 1.210 1.210 1.250 1.210 1.210 50,000 60,500 1.2100 0.798 0.798 0.824 0.798 0.798 75,826 0.7979 -0.82%
2021-11-08 0 1.220 1.220 1.250 1.220 1.240 32,000 39,440 1.2325 0.804 0.804 0.824 0.804 0.818 48,529 0.8127 -1.61%
2021-11-05 0 1.240 1.190 1.240 - - 0 0 - 0.818 0.785 0.818 - - 0 - 0.00%
2021-11-04 0 1.240 1.230 1.240 1.230 1.240 78,000 95,960 1.2303 0.818 0.811 0.818 0.811 0.818 118,289 0.8112 0.81%
2021-11-03 0 1.230 1.190 1.240 1.190 1.230 38,000 46,220 1.2163 0.811 0.785 0.818 0.785 0.811 57,628 0.8020 0.00%
2021-11-02 0 1.230 1.180 1.230 1.170 1.240 54,000 66,560 1.2326 0.811 0.778 0.811 0.772 0.818 81,892 0.8128 -0.81%
2021-11-01 0 1.240 1.180 1.240 1.200 1.240 10,000 12,080 1.2080 0.818 0.778 0.818 0.791 0.818 15,165 0.7966 4.20%
2021-10-29 0 1.190 1.170 1.240 1.190 1.190 4,000 4,760 1.1900 0.785 0.772 0.818 0.785 0.785 6,066 0.7847 0.00%
2021-10-28 0 1.190 1.180 1.200 - - 0 0 - 0.785 0.778 0.791 - - 0 - 0.00%
2021-10-27 0 1.190 1.180 1.200 1.190 1.190 50,000 59,500 1.1900 0.785 0.778 0.791 0.785 0.785 75,826 0.7847 0.00%
2021-10-26 0 1.190 1.180 1.190 1.190 1.190 60,000 71,400 1.1900 0.785 0.778 0.785 0.785 0.785 90,991 0.7847 0.00%
2021-10-25 0 1.190 1.180 1.200 - - 0 0 - 0.785 0.778 0.791 - - 0 - 0.00%
2021-10-22 0 1.190 1.180 1.200 1.150 1.200 12,000 14,060 1.1717 0.785 0.778 0.791 0.758 0.791 18,198 0.7726 2.59%
2021-10-21 0 1.160 1.160 1.190 - - 0 0 - 0.765 0.765 0.785 - - 0 - 0.00%
2021-10-20 0 1.160 1.160 1.180 1.150 1.150 2,000 2,300 1.1500 0.765 0.765 0.778 0.758 0.758 3,033 0.7583 -1.69%
2021-10-19 0 1.180 1.160 1.180 1.180 1.180 4,000 4,720 1.1800 0.778 0.765 0.778 0.778 0.778 6,066 0.7781 0.00%
2021-10-18 0 1.180 1.170 1.180 1.170 1.180 36,000 42,280 1.1744 0.778 0.772 0.778 0.772 0.778 54,595 0.7744 1.72%
2021-10-15 0 1.160 1.160 1.180 1.160 1.160 74,000 85,840 1.1600 0.765 0.765 0.778 0.765 0.765 112,223 0.7649 -0.85%
2021-10-12 0 1.170 1.150 1.170 - - 0 0 - 0.772 0.758 0.772 - - 0 - 0.00%
2021-10-11 0 1.170 1.140 1.170 1.160 1.170 20,000 23,380 1.1690 0.772 0.752 0.772 0.765 0.772 30,330 0.7708 0.00%
2021-10-08 0 1.170 1.160 1.170 1.170 1.180 72,000 84,260 1.1703 0.772 0.765 0.772 0.772 0.778 109,190 0.7717 0.00%
2021-10-07 0 1.170 1.170 1.200 1.160 1.170 32,000 37,320 1.1663 0.772 0.772 0.791 0.765 0.772 48,529 0.7690 1.74%
2021-10-06 0 1.150 1.150 1.170 1.130 1.150 96,000 109,280 1.1383 0.758 0.758 0.772 0.745 0.758 145,586 0.7506 -1.71%
2021-10-05 0 1.170 1.130 1.190 1.150 1.170 40,000 46,400 1.1600 0.772 0.745 0.785 0.758 0.772 60,661 0.7649 2.63%
2021-10-04 0 1.140 1.140 1.150 1.140 1.140 20,000 22,800 1.1400 0.752 0.752 0.758 0.752 0.752 30,330 0.7517 0.88%
2021-09-30 0 1.130 1.120 1.170 1.130 1.130 44,000 49,720 1.1300 0.745 0.739 0.772 0.745 0.745 66,727 0.7451 0.00%
2021-09-29 0 1.130 1.120 1.130 1.120 1.130 12,000 13,540 1.1283 0.745 0.739 0.745 0.739 0.745 18,198 0.7440 0.00%
2021-09-28 0 1.130 1.110 1.130 1.130 1.130 6,000 6,780 1.1300 0.745 0.732 0.745 0.745 0.745 9,099 0.7451 -0.88%
2021-09-27 0 1.140 1.130 1.140 - - 0 0 - 0.752 0.745 0.752 - - 0 - 0.00%
2021-09-24 0 1.140 1.120 1.140 1.140 1.140 56,000 63,840 1.1400 0.752 0.739 0.752 0.752 0.752 84,925 0.7517 0.00%
2021-09-23 0 1.140 1.110 1.160 1.140 1.140 24,000 27,360 1.1400 0.752 0.732 0.765 0.752 0.752 36,397 0.7517 0.00%
2021-09-21 0 1.140 1.130 1.150 - - 0 0 - 0.752 0.745 0.758 - - 0 - 0.00%
2021-09-20 0 1.140 1.100 1.140 1.140 1.150 12,000 13,700 1.1417 0.752 0.725 0.752 0.752 0.758 18,198 0.7528 -1.72%
2021-09-17 0 1.160 1.150 1.180 - - 0 0 - 0.765 0.758 0.778 - - 0 - 0.00%
2021-09-16 0 1.160 1.160 1.180 1.160 1.180 166,000 195,000 1.1747 0.765 0.765 0.778 0.765 0.778 251,743 0.7746 -0.85%
2021-09-15 0 1.170 1.140 1.170 1.180 1.180 50,000 59,000 1.1800 0.772 0.752 0.772 0.778 0.778 75,826 0.7781 1.74%
2021-09-14 0 1.150 1.150 1.180 1.150 1.150 92,000 105,800 1.1500 0.758 0.758 0.778 0.758 0.758 139,520 0.7583 0.88%
2021-09-13 0 1.140 1.140 1.190 1.130 1.130 28,000 31,640 1.1300 0.752 0.752 0.785 0.745 0.745 42,463 0.7451 0.00%
2021-09-10 0 1.140 1.140 1.180 - - 0 0 - 0.752 0.752 0.778 - - 0 - 0.00%
2021-09-09 0 1.140 1.140 1.170 1.130 1.140 38,000 43,300 1.1395 0.752 0.752 0.772 0.745 0.752 57,628 0.7514 0.00%
2021-09-08 0 1.140 1.140 1.210 - - 0 0 - 0.752 0.752 0.798 - - 0 - 0.00%
2021-09-07 0 1.140 1.140 1.190 - - 0 0 - 0.752 0.752 0.785 - - 0 - 0.00%
2021-09-06 0 1.140 1.130 1.180 1.130 1.230 56,000 66,000 1.1786 0.752 0.745 0.778 0.745 0.811 84,925 0.7772 -3.39%
2021-09-03 0 1.180 1.140 1.180 1.180 1.190 30,000 35,600 1.1867 0.778 0.752 0.778 0.778 0.785 45,496 0.7825 2.61%
2021-09-02 0 1.150 1.130 1.170 - - 0 0 - 0.758 0.745 0.772 - - 0 - 0.00%
2021-09-01 0 1.150 1.130 1.170 - - 0 0 - 0.758 0.745 0.772 - - 0 - 0.00%
2021-08-31 0 1.150 1.150 1.170 1.120 1.120 8,000 8,960 1.1200 0.758 0.758 0.772 0.739 0.739 12,132 0.7385 -2.54%
2021-08-30 0 1.180 1.110 1.180 1.100 1.180 98,000 110,880 1.1314 0.778 0.732 0.778 0.725 0.778 148,619 0.7461 4.42%
2021-08-27 0 1.130 1.120 1.180 - - 0 0 - 0.745 0.739 0.778 - - 0 - 0.00%
2021-08-26 0 1.130 1.120 1.180 - - 0 0 - 0.745 0.739 0.778 - - 0 - 0.00%
2021-08-25 0 1.130 1.110 1.180 - - 0 0 - 0.745 0.732 0.778 - - 0 - 0.00%
2021-08-24 0 1.130 1.110 1.180 1.130 1.130 6,000 6,780 1.1300 0.745 0.732 0.778 0.745 0.745 9,099 0.7451 0.00%
2021-08-23 0 1.130 1.110 1.140 - - 0 0 - 0.745 0.732 0.752 - - 0 - 0.00%
2021-08-20 0 1.130 1.130 1.180 1.110 1.120 12,000 13,380 1.1150 0.745 0.745 0.778 0.732 0.739 18,198 0.7352 -4.24%
2021-08-19 0 1.180 1.130 1.180 - - 0 0 - 0.778 0.745 0.778 - - 0 - 0.00%
2021-08-18 0 1.180 1.130 1.200 - - 0 0 - 0.778 0.745 0.791 - - 0 - 0.00%
2021-08-17 0 1.180 1.130 1.210 - - 0 0 - 0.778 0.745 0.798 - - 0 - 0.00%
2021-08-16 0 1.180 1.180 1.200 1.170 1.180 44,000 51,580 1.1723 0.778 0.778 0.791 0.772 0.778 66,727 0.7730 0.85%
2021-08-13 0 1.170 1.170 1.190 - - 0 0 - 0.772 0.772 0.785 - - 0 - 0.00%
2021-08-12 0 1.170 1.150 1.210 - - 0 0 - 0.772 0.758 0.798 - - 0 - -0.00%
2021-08-11 0 1.230 1.190 1.230 1.230 1.230 36,000 44,280 1.2300 0.772 0.746 0.772 0.772 0.772 57,395 0.7715 0.00%
2021-08-10 0 1.230 1.180 1.230 1.140 1.230 56,000 67,420 1.2039 0.772 0.740 0.772 0.715 0.772 89,280 0.7551 0.00%
2021-08-09 0 1.230 1.230 1.250 1.230 1.250 34,000 42,020 1.2359 0.772 0.772 0.784 0.772 0.784 54,206 0.7752 0.82%
2021-08-06 0 1.220 1.200 1.230 - - 0 0 - 0.765 0.753 0.772 - - 0 - 0.00%
2021-08-05 0 1.220 1.190 1.230 - - 0 0 - 0.765 0.746 0.772 - - 0 - 0.00%
2021-08-04 0 1.220 1.190 1.220 - - 0 0 - 0.765 0.746 0.765 - - 0 - 0.00%
2021-08-03 0 1.220 1.200 1.220 - - 0 0 - 0.765 0.753 0.765 - - 0 - -0.81%
2021-08-02 0 1.230 1.210 1.220 1.200 1.230 276,000 332,460 1.2046 0.772 0.759 0.765 0.753 0.772 440,025 0.7555 0.00%
2021-07-30 0 1.230 1.190 1.230 1.190 1.230 102,000 121,460 1.1908 0.772 0.746 0.772 0.746 0.772 162,618 0.7469 0.00%
2021-07-29 0 1.230 1.190 1.230 1.200 1.230 52,000 62,820 1.2081 0.772 0.746 0.772 0.753 0.772 82,903 0.7578 1.65%
2021-07-28 0 1.210 1.150 1.210 1.180 1.210 4,000 4,780 1.1950 0.759 0.721 0.759 0.740 0.759 6,377 0.7495 1.68%
2021-07-27 0 1.190 1.190 1.200 1.190 1.210 250,000 300,900 1.2036 0.746 0.746 0.753 0.746 0.759 398,574 0.7549 0.00%
2021-07-26 0 1.190 1.190 1.200 1.190 1.210 180,000 216,920 1.2051 0.746 0.746 0.753 0.746 0.759 286,973 0.7559 -5.56%
2021-07-23 0 1.260 1.210 1.260 - - 0 0 - 0.790 0.759 0.790 - - 0 - 0.00%
2021-07-22 0 1.260 1.220 1.260 - - 0 0 - 0.790 0.765 0.790 - - 0 - 0.00%
2021-07-21 0 1.260 1.210 1.260 - - 0 0 - 0.790 0.759 0.790 - - 0 - 0.00%
2021-07-20 0 1.260 1.210 1.260 1.210 1.260 8,000 9,780 1.2225 0.790 0.759 0.790 0.759 0.790 12,754 0.7668 2.44%
2021-07-19 0 1.230 1.230 1.260 1.230 1.260 48,000 59,300 1.2354 0.772 0.772 0.790 0.772 0.790 76,526 0.7749 -1.60%
2021-07-16 0 1.250 1.250 1.280 1.230 1.260 104,000 130,180 1.2517 0.784 0.784 0.803 0.772 0.790 165,807 0.7851 -2.34%
2021-07-15 0 1.280 1.260 1.280 1.260 1.280 20,000 25,240 1.2620 0.803 0.790 0.803 0.790 0.803 31,886 0.7916 -0.78%
2021-07-14 0 1.290 1.270 1.290 1.270 1.320 128,000 164,320 1.2838 0.809 0.797 0.809 0.797 0.828 204,070 0.8052 -2.27%
2021-07-13 0 1.320 1.290 1.320 1.270 1.340 64,000 84,120 1.3144 0.828 0.809 0.828 0.797 0.840 102,035 0.8244 1.54%
2021-07-12 0 1.300 1.280 1.320 1.300 1.340 30,000 39,400 1.3133 0.815 0.803 0.828 0.815 0.840 47,829 0.8238 -2.26%
2021-07-09 0 1.330 1.280 1.330 1.280 1.330 316,000 415,980 1.3164 0.834 0.803 0.834 0.803 0.834 503,797 0.8257 3.91%
2021-07-08 0 1.280 1.270 1.300 1.260 1.350 468,000 608,760 1.3008 0.803 0.797 0.815 0.790 0.847 746,130 0.8159 0.00%
2021-07-07 0 1.280 1.250 1.300 1.250 1.320 178,000 229,720 1.2906 0.803 0.784 0.815 0.784 0.828 283,784 0.8095 1.59%
2021-07-06 0 1.260 1.250 1.260 1.250 1.260 14,000 17,520 1.2514 0.790 0.784 0.790 0.784 0.790 22,320 0.7849 0.80%
2021-07-05 0 1.250 1.240 1.260 1.240 1.260 276,000 344,820 1.2493 0.784 0.778 0.790 0.778 0.790 440,025 0.7836 0.81%
2021-07-02 0 1.240 1.230 1.250 - - 0 0 - 0.778 0.772 0.784 - - 0 - 0.00%
2021-06-30 0 1.240 1.240 1.260 1.240 1.250 74,000 92,480 1.2497 0.778 0.778 0.790 0.778 0.784 117,978 0.7839 0.00%
2021-06-29 0 1.240 1.240 1.250 1.230 1.240 128,000 158,200 1.2359 0.778 0.778 0.784 0.772 0.778 204,070 0.7752 0.81%
2021-06-28 0 1.230 1.210 1.250 1.230 1.250 70,000 86,340 1.2334 0.772 0.759 0.784 0.772 0.784 111,601 0.7737 0.00%
2021-06-25 0 1.230 1.230 1.250 1.210 1.240 100,000 122,300 1.2230 0.772 0.772 0.784 0.759 0.778 159,429 0.7671 1.65%
2021-06-24 0 1.210 1.200 1.220 1.210 1.240 144,000 175,440 1.2183 0.759 0.753 0.765 0.759 0.778 229,578 0.7642 0.00%
2021-06-23 0 1.210 1.200 1.220 1.200 1.220 74,000 89,720 1.2124 0.759 0.753 0.765 0.753 0.765 117,978 0.7605 -0.82%
2021-06-22 0 1.220 1.220 1.240 1.220 1.260 568,000 703,760 1.2390 0.765 0.765 0.778 0.765 0.790 905,559 0.7772 0.83%
2021-06-21 0 1.210 1.160 1.220 1.160 1.210 36,000 43,440 1.2067 0.759 0.728 0.765 0.728 0.759 57,395 0.7569 0.00%
2021-06-18 0 1.210 1.200 1.210 1.200 1.220 42,000 50,500 1.2024 0.759 0.753 0.759 0.753 0.765 66,960 0.7542 0.83%
2021-06-17 0 1.200 1.170 1.200 1.150 1.200 22,000 25,400 1.1545 0.753 0.734 0.753 0.721 0.753 35,074 0.7242 3.45%
2021-06-16 0 1.160 1.160 1.200 1.160 1.200 24,000 27,920 1.1633 0.728 0.728 0.753 0.728 0.753 38,263 0.7297 0.00%
2021-06-15 0 1.160 1.160 1.200 1.160 1.200 42,000 49,600 1.1810 0.728 0.728 0.753 0.728 0.753 66,960 0.7407 -3.33%
2021-06-11 0 1.200 1.200 1.220 1.200 1.230 112,000 136,460 1.2184 0.753 0.753 0.765 0.753 0.772 178,561 0.7642 -1.64%
2021-06-10 0 1.220 1.200 1.220 1.200 1.220 92,000 111,700 1.2141 0.765 0.753 0.765 0.753 0.765 146,675 0.7615 0.83%
2021-06-09 0 1.210 1.200 1.210 1.190 1.220 76,000 90,700 1.1934 0.759 0.753 0.759 0.746 0.765 121,166 0.7486 3.42%
2021-06-08 0 1.170 1.170 1.180 1.150 1.170 392,000 457,920 1.1682 0.734 0.734 0.740 0.721 0.734 624,963 0.7327 0.86%
2021-06-07 0 1.160 1.150 1.160 1.160 1.170 46,000 53,760 1.1687 0.728 0.721 0.728 0.728 0.734 73,338 0.7330 -0.85%
2021-06-04 0 1.170 1.160 1.170 1.160 1.170 430,000 502,400 1.1684 0.734 0.728 0.734 0.728 0.734 685,547 0.7328 0.86%
2021-06-03 0 1.160 1.150 1.160 1.150 1.170 168,000 195,960 1.1664 0.728 0.721 0.728 0.721 0.734 267,841 0.7316 0.00%
2021-06-02 0 1.160 1.150 1.160 1.160 1.160 254,000 294,640 1.1600 0.728 0.721 0.728 0.728 0.728 404,951 0.7276 -0.85%
2021-06-01 0 1.170 1.160 1.170 1.150 1.170 206,000 240,260 1.1663 0.734 0.728 0.734 0.721 0.734 328,425 0.7316 0.00%
2021-05-31 0 1.170 1.160 1.170 1.170 1.180 122,000 142,760 1.1702 0.734 0.728 0.734 0.734 0.740 194,504 0.7340 0.86%
2021-05-28 0 1.160 1.160 1.180 1.160 1.180 126,000 147,580 1.1713 0.728 0.728 0.740 0.728 0.740 200,881 0.7347 0.87%
2021-05-27 0 1.150 1.150 1.160 1.150 1.160 236,000 271,800 1.1517 0.721 0.721 0.728 0.721 0.728 376,253 0.7224 0.00%
2021-05-26 0 1.150 1.150 1.160 1.150 1.160 156,000 179,980 1.1537 0.721 0.721 0.728 0.721 0.728 248,710 0.7237 -0.86%
2021-05-25 0 1.160 1.150 1.160 1.150 1.160 92,000 106,240 1.1548 0.728 0.721 0.728 0.721 0.728 146,675 0.7243 0.87%
2021-05-24 0 1.150 1.130 1.150 1.130 1.160 6,000 6,840 1.1400 0.721 0.709 0.721 0.709 0.728 9,566 0.7150 1.77%
2021-05-21 0 1.130 1.120 1.140 1.110 1.170 106,000 119,540 1.1277 0.709 0.703 0.715 0.696 0.734 168,995 0.7074 1.80%
2021-05-20 0 1.110 1.090 1.140 - - 0 0 - 0.696 0.684 0.715 - - 0 - 0.00%
2021-05-18 0 1.110 1.110 1.150 1.100 1.110 72,000 79,400 1.1028 0.696 0.696 0.721 0.690 0.696 114,789 0.6917 -1.77%
2021-05-17 0 1.130 1.120 1.130 1.080 1.190 132,000 151,120 1.1448 0.709 0.703 0.709 0.677 0.746 210,447 0.7181 6.60%
2021-05-14 0 1.060 1.060 1.080 1.060 1.080 80,000 85,540 1.0693 0.665 0.665 0.677 0.665 0.677 127,544 0.6707 -0.93%
2021-05-13 0 1.070 1.070 1.080 - - 0 0 - 0.671 0.671 0.677 - - 0 - 0.00%
2021-05-12 0 1.070 1.050 1.080 - - 0 0 - 0.671 0.659 0.677 - - 0 - 0.00%
2021-05-11 0 1.070 1.060 1.080 1.050 1.070 52,000 55,140 1.0604 0.671 0.665 0.677 0.659 0.671 82,903 0.6651 -0.93%
2021-05-10 0 1.080 1.070 1.080 1.050 1.080 464,000 496,380 1.0698 0.677 0.671 0.677 0.659 0.677 739,753 0.6710 2.86%
2021-05-07 0 1.050 1.050 1.070 1.050 1.070 220,000 233,460 1.0612 0.659 0.659 0.671 0.659 0.671 350,745 0.6656 -1.87%
2021-05-06 0 1.070 1.060 1.090 1.070 1.070 16,000 17,120 1.0700 0.671 0.665 0.684 0.671 0.671 25,509 0.6711 0.94%
2021-05-05 0 1.060 1.060 1.070 1.060 1.070 126,000 133,880 1.0625 0.665 0.665 0.671 0.665 0.671 200,881 0.6665 -0.93%
2021-05-04 0 1.070 1.060 1.070 1.060 1.070 134,000 142,880 1.0663 0.671 0.665 0.671 0.665 0.671 213,635 0.6688 -1.83%
2021-05-03 0 1.090 1.070 1.090 - - 0 0 - 0.684 0.671 0.684 - - 0 - 0.00%
2021-04-30 0 1.090 1.080 1.090 1.090 1.090 6,000 6,540 1.0900 0.684 0.677 0.684 0.684 0.684 9,566 0.6837 0.93%
2021-04-29 0 1.080 1.080 1.110 1.080 1.080 2,000 2,160 1.0800 0.677 0.677 0.696 0.677 0.677 3,189 0.6774 0.93%
2021-04-28 0 1.070 1.080 1.090 1.070 1.070 14,000 14,980 1.0700 0.671 0.677 0.684 0.671 0.671 22,320 0.6711 -1.83%
2021-04-27 0 1.090 1.060 1.090 - - 0 0 - 0.684 0.665 0.684 - - 0 - 0.00%
2021-04-26 0 1.090 1.090 1.140 1.070 1.090 262,000 284,980 1.0877 0.684 0.684 0.715 0.671 0.684 417,705 0.6823 1.87%
2021-04-23 0 1.070 1.070 1.080 1.060 1.070 110,000 116,700 1.0609 0.671 0.671 0.677 0.665 0.671 175,372 0.6654 1.90%
2021-04-22 0 1.050 1.050 1.070 - - 0 0 - 0.659 0.659 0.671 - - 0 - 0.96%
2021-04-21 0 1.040 1.040 1.070 1.040 1.040 16,000 16,640 1.0400 0.652 0.652 0.671 0.652 0.652 25,509 0.6523 0.00%
2021-04-20 0 1.040 1.040 1.070 1.040 1.040 20,000 20,800 1.0400 0.652 0.652 0.671 0.652 0.652 31,886 0.6523 0.00%
2021-04-19 0 1.040 1.040 1.070 1.040 1.040 104,000 108,160 1.0400 0.652 0.652 0.671 0.652 0.652 165,807 0.6523 -0.95%
2021-04-16 0 1.050 1.040 1.080 - - 0 0 - 0.659 0.652 0.677 - - 0 - 0.00%
2021-04-15 0 1.050 1.040 1.080 - - 0 0 - 0.659 0.652 0.677 - - 0 - 0.00%
2021-04-14 0 1.050 1.050 1.060 1.040 1.050 36,000 37,760 1.0489 0.659 0.659 0.665 0.652 0.659 57,395 0.6579 -0.94%
2021-04-13 0 1.060 1.050 1.060 - - 0 0 - 0.665 0.659 0.665 - - 0 - 0.00%
2021-04-12 0 1.060 1.050 1.080 1.030 1.060 144,000 151,100 1.0493 0.665 0.659 0.677 0.646 0.665 229,578 0.6582 0.95%
2021-04-09 0 1.050 1.030 1.050 1.050 1.050 2,000 2,100 1.0500 0.659 0.646 0.659 0.659 0.659 3,189 0.6586 0.96%
2021-04-08 0 1.040 1.030 1.070 1.020 1.040 68,000 70,680 1.0394 0.652 0.646 0.671 0.640 0.652 108,412 0.6520 0.97%
2021-04-07 0 1.030 1.030 1.040 1.030 1.040 28,000 29,100 1.0393 0.646 0.646 0.652 0.646 0.652 44,640 0.6519 -0.96%
2021-04-01 0 1.040 1.020 1.060 - - 0 0 - 0.652 0.640 0.665 - - 0 - 0.00%
2021-03-31 0 1.040 1.020 1.040 1.020 1.040 14,000 14,440 1.0314 0.652 0.640 0.652 0.640 0.652 22,320 0.6469 0.97%
2021-03-30 0 1.030 1.020 1.040 1.030 1.030 10,000 10,300 1.0300 0.646 0.640 0.652 0.646 0.646 15,943 0.6461 0.98%
2021-03-29 0 1.020 1.020 1.030 1.020 1.020 12,000 12,240 1.0200 0.640 0.640 0.646 0.640 0.640 19,132 0.6398 -0.97%
2021-03-26 0 1.030 1.030 1.060 1.020 1.030 46,000 47,080 1.0235 0.646 0.646 0.665 0.640 0.646 73,338 0.6420 0.00%
2021-03-25 0 1.030 1.030 1.060 1.030 1.030 46,000 47,380 1.0300 0.646 0.646 0.665 0.646 0.646 73,338 0.6461 0.98%
2021-03-24 0 1.020 1.020 1.060 1.020 1.020 2,000 2,040 1.0200 0.640 0.640 0.665 0.640 0.640 3,189 0.6398 0.00%
2021-03-23 0 1.020 1.020 1.030 1.020 1.060 12,000 12,600 1.0500 0.640 0.640 0.646 0.640 0.665 19,132 0.6586 -1.92%
2021-03-22 0 1.040 1.020 1.060 1.020 1.040 48,000 49,780 1.0371 0.652 0.640 0.665 0.640 0.652 76,526 0.6505 1.96%
2021-03-19 0 1.020 1.020 1.090 1.020 1.020 36,000 36,720 1.0200 0.640 0.640 0.684 0.640 0.640 57,395 0.6398 0.00%
2021-03-18 0 1.020 1.020 1.090 - - 0 0 - 0.640 0.640 0.684 - - 0 - 0.00%
2021-03-17 0 1.020 1.020 1.050 1.020 1.020 6,000 6,120 1.0200 0.640 0.640 0.659 0.640 0.640 9,566 0.6398 0.00%
2021-03-16 0 1.020 1.020 1.050 1.000 1.020 172,000 174,260 1.0131 0.640 0.640 0.659 0.627 0.640 274,219 0.6355 0.99%
2021-03-15 0 1.010 1.010 1.020 1.010 1.010 68,000 68,680 1.0100 0.634 0.634 0.640 0.634 0.634 108,412 0.6335 0.00%
2021-03-12 0 1.010 1.010 1.020 - - 0 0 - 0.634 0.634 0.640 - - 0 - 0.00%
2021-03-11 0 1.010 1.010 1.020 - - 0 0 - 0.634 0.634 0.640 - - 0 - 0.00%
2021-03-10 0 1.010 1.010 1.020 - - 0 0 - 0.634 0.634 0.640 - - 0 - 0.00%
2021-03-09 0 1.010 1.010 1.020 1.010 1.020 44,000 44,800 1.0182 0.634 0.634 0.640 0.634 0.640 70,149 0.6386 -0.98%
2021-03-08 0 1.020 1.020 1.060 1.020 1.030 4,000 4,100 1.0250 0.640 0.640 0.665 0.640 0.646 6,377 0.6429 0.00%
2021-03-05 0 1.020 1.010 1.020 1.010 1.020 46,000 46,900 1.0196 0.640 0.634 0.640 0.634 0.640 73,338 0.6395 0.99%
2021-03-04 0 1.010 1.010 1.040 1.010 1.030 44,000 45,220 1.0277 0.634 0.634 0.652 0.634 0.646 70,149 0.6446 0.00%
2021-03-03 0 1.010 1.010 1.030 - - 0 0 - 0.634 0.634 0.646 - - 0 - 0.00%
2021-03-02 0 1.010 1.010 1.030 1.000 1.010 54,000 54,440 1.0081 0.634 0.634 0.646 0.627 0.634 86,092 0.6323 0.00%
2021-03-01 0 1.010 1.010 1.040 - - 0 0 - 0.634 0.634 0.652 - - 0 - 0.00%
2021-02-26 0 1.010 1.010 1.040 1.000 1.040 78,000 78,940 1.0121 0.634 0.634 0.652 0.627 0.652 124,355 0.6348 -4.72%
2021-02-25 0 1.060 1.040 1.060 1.030 1.060 142,000 149,600 1.0535 0.665 0.652 0.665 0.646 0.665 226,390 0.6608 1.92%
2021-02-24 0 1.040 1.030 1.050 1.030 1.040 140,000 145,480 1.0391 0.652 0.646 0.659 0.646 0.652 223,201 0.6518 0.97%
2021-02-23 0 1.030 1.030 1.040 1.020 1.030 93,794 95,838 1.0218 0.646 0.646 0.652 0.640 0.646 149,535 0.6409 0.00%
2021-02-22 0 1.030 1.030 1.050 1.030 1.030 18,000 18,540 1.0300 0.646 0.646 0.659 0.646 0.646 28,697 0.6461 -0.96%
2021-02-19 0 1.040 1.020 1.040 1.030 1.050 74,000 76,680 1.0362 0.652 0.640 0.652 0.646 0.659 117,978 0.6500 0.00%
2021-02-18 0 1.040 1.020 1.040 1.060 1.060 100,000 106,000 1.0600 0.652 0.640 0.652 0.665 0.665 159,429 0.6649 -0.95%
2021-02-17 0 1.050 1.050 1.060 1.030 1.100 679,000 710,670 1.0466 0.659 0.659 0.665 0.646 0.690 1,082,526 0.6565 3.96%
2021-02-16 0 1.010 1.010 1.020 1.000 1.010 82,000 82,620 1.0076 0.634 0.634 0.640 0.627 0.634 130,732 0.6320 1.00%
2021-02-11 0 1.000 1.000 1.010 1.000 1.000 30,000 30,000 1.0000 0.627 0.627 0.634 0.627 0.627 47,829 0.6272 0.00%
2021-02-10 0 1.000 1.000 1.010 0.990 1.020 258,000 258,600 1.0023 0.627 0.627 0.634 0.621 0.640 411,328 0.6287 -0.99%
2021-02-09 0 1.010 1.010 1.020 1.000 1.010 132,000 133,300 1.0098 0.634 0.634 0.640 0.627 0.634 210,447 0.6334 0.00%
2021-02-08 0 1.010 1.010 1.050 1.010 1.010 12,000 12,120 1.0100 0.634 0.634 0.659 0.634 0.634 19,132 0.6335 0.00%
2021-02-05 0 1.010 1.000 1.010 1.000 1.010 102,000 103,000 1.0098 0.634 0.627 0.634 0.627 0.634 162,618 0.6334 1.00%
2021-02-04 0 1.000 0.990 1.030 1.000 1.040 28,000 28,560 1.0200 0.627 0.621 0.646 0.627 0.652 44,640 0.6398 -3.85%
2021-02-03 0 1.040 1.030 1.040 1.010 1.040 210,000 216,580 1.0313 0.652 0.646 0.652 0.634 0.652 334,802 0.6469 2.97%
2021-02-02 0 1.010 1.000 1.010 1.000 1.010 24,000 24,020 1.0008 0.634 0.627 0.634 0.627 0.634 38,263 0.6278 2.02%
2021-02-01 0 0.990 0.990 1.000 0.990 0.990 46,000 45,540 0.9900 0.621 0.621 0.627 0.621 0.621 73,338 0.6210 0.00%
2021-01-29 0 0.990 0.990 1.000 0.990 1.000 24,000 23,780 0.9908 0.621 0.621 0.627 0.621 0.627 38,263 0.6215 0.00%
2021-01-28 0 0.990 0.990 1.000 0.990 1.000 80,000 79,220 0.9903 0.621 0.621 0.627 0.621 0.627 127,544 0.6211 0.00%
2021-01-27 0 0.990 0.990 1.010 0.980 1.000 126,000 125,220 0.9938 0.621 0.621 0.634 0.615 0.627 200,881 0.6234 0.00%
2021-01-26 0 0.990 0.990 1.000 0.990 1.000 50,000 49,940 0.9988 0.621 0.621 0.627 0.621 0.627 79,715 0.6265 -1.98%
2021-01-25 0 1.010 1.000 1.020 1.000 1.010 54,000 54,040 1.0007 0.634 0.627 0.640 0.627 0.634 86,092 0.6277 -0.98%
2021-01-22 0 1.020 1.000 1.030 - - 0 0 - 0.640 0.627 0.646 - - 0 - 0.00%
2021-01-21 0 1.020 1.000 1.030 1.020 1.040 142,000 145,000 1.0211 0.640 0.627 0.646 0.640 0.652 226,390 0.6405 2.00%
2021-01-20 0 1.000 1.000 1.030 - - 0 0 - 0.627 0.627 0.646 - - 0 - 0.00%
2021-01-19 0 1.000 1.000 1.010 1.000 1.010 16,000 16,120 1.0075 0.627 0.627 0.634 0.627 0.634 25,509 0.6319 -0.99%
2021-01-18 0 1.010 1.010 1.040 1.000 1.010 26,000 26,200 1.0077 0.634 0.634 0.652 0.627 0.634 41,452 0.6321 2.02%
2021-01-15 0 0.990 0.990 1.000 0.990 1.000 6,000 5,960 0.9933 0.621 0.621 0.627 0.621 0.627 9,566 0.6231 0.00%
2021-01-14 0 0.990 0.990 1.010 0.990 1.000 88,000 87,860 0.9984 0.621 0.621 0.634 0.621 0.627 140,298 0.6262 -1.00%
2021-01-13 0 1.000 0.990 1.000 1.000 1.000 500,000 500,000 1.0000 0.627 0.621 0.627 0.627 0.627 797,147 0.6272 1.01%
2021-01-12 0 0.990 0.990 1.000 - - 0 0 - 0.621 0.621 0.627 - - 0 - 1.02%
2021-01-11 0 0.980 0.980 1.000 0.980 0.990 22,000 21,700 0.9864 0.615 0.615 0.627 0.615 0.621 35,074 0.6187 -2.00%
2021-01-08 0 1.000 0.990 1.000 0.990 1.000 284,000 281,560 0.9914 0.627 0.621 0.627 0.621 0.627 452,780 0.6218 0.00%
2021-01-07 0 1.000 0.990 1.000 - - 0 0 - 0.627 0.621 0.627 - - 0 - 0.00%
2021-01-06 0 1.000 0.990 1.000 1.000 1.000 6,000 6,000 1.0000 0.627 0.621 0.627 0.627 0.627 9,566 0.6272 1.01%
2021-01-05 0 0.990 0.990 1.000 0.990 0.990 18,000 17,820 0.9900 0.621 0.621 0.627 0.621 0.621 28,697 0.6210 0.00%
2021-01-04 0 0.990 0.980 0.990 0.980 1.000 94,000 93,620 0.9960 0.621 0.615 0.621 0.615 0.627 149,864 0.6247 0.00%
2020-12-31 0 0.990 0.990 1.000 - - 0 0 - 0.621 0.621 0.627 - - 0 - 1.02%
2020-12-30 0 0.980 0.980 1.000 0.980 0.990 114,000 112,460 0.9865 0.615 0.615 0.627 0.615 0.621 181,750 0.6188 0.00%
2020-12-29 0 0.980 0.970 0.990 0.970 0.980 174,020 169,798 0.9757 0.615 0.608 0.621 0.608 0.615 277,439 0.6120 0.00%
2020-12-28 0 0.980 0.970 0.980 0.980 0.980 104,000 101,920 0.9800 0.615 0.608 0.615 0.615 0.615 165,807 0.6147 0.00%
2020-12-24 0 0.980 0.980 0.990 - - 0 0 - 0.615 0.615 0.621 - - 0 - 0.00%
2020-12-23 0 0.980 0.980 0.990 0.980 0.990 78,000 76,500 0.9808 0.615 0.615 0.621 0.615 0.621 124,355 0.6152 -1.01%
2020-12-22 0 0.990 0.980 0.990 - - 0 0 - 0.621 0.615 0.621 - - 0 - 0.00%
2020-12-21 0 0.990 0.980 1.000 0.970 1.000 71,050 69,497 0.9781 0.621 0.615 0.627 0.608 0.627 113,275 0.6135 -1.98%
2020-12-18 0 1.010 1.010 1.020 - - 0 0 - 0.634 0.634 0.640 - - 0 - 0.00%
2020-12-17 0 1.010 1.000 1.020 0.990 1.020 152,000 153,560 1.0103 0.634 0.627 0.640 0.621 0.640 242,333 0.6337 1.00%
2020-12-16 0 1.000 1.000 1.010 1.000 1.010 170,000 170,600 1.0035 0.627 0.627 0.634 0.627 0.634 271,030 0.6295 0.00%
2020-12-15 0 1.000 1.000 1.020 0.990 1.000 128,000 127,820 0.9986 0.627 0.627 0.640 0.621 0.627 204,070 0.6264 0.00%
2020-12-14 0 1.000 0.990 1.000 1.000 1.000 62,000 62,000 1.0000 0.627 0.621 0.627 0.627 0.627 98,846 0.6272 0.00%
2020-12-11 0 1.000 1.000 1.010 1.000 1.000 100,000 100,000 1.0000 0.627 0.627 0.634 0.627 0.627 159,429 0.6272 1.01%
2020-12-10 0 0.990 0.990 1.010 - - 0 0 - 0.621 0.621 0.634 - - 0 - 0.00%
2020-12-09 0 0.990 0.990 1.020 0.990 0.990 10,000 9,900 0.9900 0.621 0.621 0.640 0.621 0.621 15,943 0.6210 -1.00%
2020-12-08 0 1.000 1.000 1.020 1.000 1.000 40,000 40,000 1.0000 0.627 0.627 0.640 0.627 0.627 63,772 0.6272 0.00%
2020-12-07 0 1.000 1.000 1.020 1.000 1.020 122,000 122,620 1.0051 0.627 0.627 0.640 0.627 0.640 194,504 0.6304 0.00%
2020-12-04 0 1.020 1.010 1.020 1.020 1.040 140,000 143,200 1.0229 0.627 0.621 0.627 0.627 0.640 227,665 0.6290 0.00%
2020-12-03 0 1.020 1.000 1.020 1.000 1.020 34,000 34,280 1.0082 0.627 0.615 0.627 0.615 0.627 55,290 0.6200 2.00%
2020-12-02 0 1.000 1.000 1.030 - - 0 0 - 0.615 0.615 0.633 - - 0 - 0.00%
2020-12-01 0 1.000 1.000 1.010 1.000 1.000 6,000 6,000 1.0000 0.615 0.615 0.621 0.615 0.615 9,757 0.6149 0.00%
2020-11-30 0 1.000 1.000 1.030 - - 0 0 - 0.615 0.615 0.633 - - 0 - 0.00%
2020-11-27 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.615 0.615 0.633 0.615 0.615 16,262 0.6149 0.00%
2020-11-26 0 1.000 1.000 1.040 - - 0 0 - 0.615 0.615 0.640 - - 0 - 0.00%
2020-11-25 0 1.000 1.000 1.020 1.000 1.030 88,000 89,260 1.0143 0.615 0.615 0.627 0.615 0.633 143,104 0.6237 -1.96%
2020-11-24 0 1.020 1.020 1.030 1.020 1.030 90,000 91,840 1.0204 0.627 0.627 0.633 0.627 0.633 146,356 0.6275 3.03%
2020-11-23 0 0.990 0.990 1.030 0.990 1.010 210,000 211,000 1.0048 0.609 0.609 0.633 0.609 0.621 341,498 0.6179 -1.00%
2020-11-20 0 1.000 1.000 1.010 1.000 1.010 204,000 205,000 1.0049 0.615 0.615 0.621 0.615 0.621 331,741 0.6180 0.00%
2020-11-19 0 1.000 0.990 1.010 1.000 1.000 182,000 182,000 1.0000 0.615 0.609 0.621 0.615 0.615 295,965 0.6149 -0.99%
2020-11-18 0 1.010 1.000 1.010 1.010 1.010 66,000 66,660 1.0100 0.621 0.615 0.621 0.621 0.621 107,328 0.6211 1.00%
2020-11-17 0 1.000 1.000 1.010 1.000 1.000 30,000 30,000 1.0000 0.615 0.615 0.621 0.615 0.615 48,785 0.6149 0.00%
2020-11-16 0 1.000 1.000 1.010 - - 0 0 - 0.615 0.615 0.621 - - 0 - 0.00%
2020-11-13 0 1.000 1.000 1.010 - - 0 0 - 0.615 0.615 0.621 - - 0 - 0.00%
2020-11-12 0 1.000 0.990 1.010 1.000 1.000 106,000 106,000 1.0000 0.615 0.609 0.621 0.615 0.615 172,375 0.6149 1.01%
2020-11-11 0 0.990 0.990 1.010 0.990 1.010 106,000 106,060 1.0006 0.609 0.609 0.621 0.609 0.621 172,375 0.6153 -2.94%
2020-11-10 0 1.020 1.010 1.030 1.020 1.040 186,000 191,320 1.0286 0.627 0.621 0.633 0.627 0.640 302,470 0.6325 0.00%
2020-11-09 0 1.020 1.020 1.050 1.020 1.020 44,000 44,880 1.0200 0.627 0.627 0.646 0.627 0.627 71,552 0.6272 0.00%
2020-11-06 0 1.020 1.020 1.050 1.020 1.020 20,000 20,400 1.0200 0.627 0.627 0.646 0.627 0.627 32,524 0.6272 0.00%
2020-11-05 0 1.020 1.000 1.020 - - 0 0 - 0.627 0.615 0.627 - - 0 - 0.00%
2020-11-04 0 1.020 1.010 1.050 1.020 1.050 50,000 52,240 1.0448 0.627 0.621 0.646 0.627 0.646 81,309 0.6425 2.00%
2020-11-03 0 1.000 1.000 1.040 - - 0 0 - 0.615 0.615 0.640 - - 0 - 0.00%
2020-11-02 0 1.000 1.000 1.030 0.980 1.000 16,000 15,860 0.9913 0.615 0.615 0.633 0.603 0.615 26,019 0.6096 -2.91%
2020-10-30 0 1.030 1.000 1.030 1.000 1.030 22,000 22,060 1.0027 0.633 0.615 0.633 0.615 0.633 35,776 0.6166 -0.96%
2020-10-29 0 1.040 1.000 1.040 - - 0 0 - 0.640 0.615 0.640 - - 0 - 0.00%
2020-10-28 0 1.040 1.000 1.060 - - 0 0 - 0.640 0.615 0.652 - - 0 - 0.00%
2020-10-27 0 1.040 1.000 1.040 - - 0 0 - 0.640 0.615 0.640 - - 0 - 0.00%
2020-10-23 0 1.040 0.980 1.040 - - 0 0 - 0.640 0.603 0.640 - - 0 - 0.00%
2020-10-22 0 1.040 1.000 1.040 - - 0 0 - 0.640 0.615 0.640 - - 0 - 0.00%
2020-10-21 0 1.040 0.990 1.040 1.020 1.040 97,000 100,140 1.0324 0.640 0.609 0.640 0.627 0.640 157,739 0.6348 1.96%
2020-10-20 0 1.020 1.000 1.020 1.000 1.020 38,000 38,080 1.0021 0.627 0.615 0.627 0.615 0.627 61,795 0.6162 0.00%
2020-10-19 0 1.020 0.990 1.030 - - 216 220 1.0185 0.627 0.609 0.633 - - 351 0.6263 0.00%
2020-10-16 0 1.020 0.990 1.030 - - 0 0 - 0.627 0.609 0.633 - - 0 - 0.00%
2020-10-15 0 1.020 0.990 1.030 - - 0 0 - 0.627 0.609 0.633 - - 0 - 0.00%
2020-10-14 0 1.020 1.020 1.030 1.000 1.020 82,216 82,689 1.0058 0.627 0.627 0.633 0.615 0.627 133,698 0.6185 2.00%
2020-10-12 0 1.000 1.000 1.010 1.000 1.000 8,000 8,000 1.0000 0.615 0.615 0.621 0.615 0.615 13,009 0.6149 0.00%
2020-10-09 0 1.000 0.990 1.010 1.000 1.000 36,000 35,980 0.9994 0.615 0.609 0.621 0.615 0.615 58,542 0.6146 1.01%
2020-10-08 0 0.990 0.990 1.000 0.990 0.990 4,000 3,960 0.9900 0.609 0.609 0.615 0.609 0.609 6,505 0.6088 -1.00%
2020-10-07 0 1.000 0.990 1.010 0.980 1.000 50,000 49,400 0.9880 0.615 0.609 0.621 0.603 0.615 81,309 0.6076 0.00%
2020-10-06 0 1.000 1.000 1.010 1.000 1.000 100,000 100,000 1.0000 0.615 0.615 0.621 0.615 0.615 162,618 0.6149 0.00%
2020-10-05 0 1.000 0.970 1.000 - - 0 0 - 0.615 0.596 0.615 - - 0 - 0.00%
2020-09-30 0 1.000 0.970 1.000 0.970 1.000 76,000 74,860 0.9850 0.615 0.596 0.615 0.596 0.615 123,590 0.6057 2.04%
2020-09-29 0 0.980 0.980 0.990 0.980 0.980 14,000 13,720 0.9800 0.603 0.603 0.609 0.603 0.603 22,767 0.6026 -1.01%
2020-09-28 0 0.990 0.990 1.010 - - 0 0 - 0.609 0.609 0.621 - - 0 - 0.00%
2020-09-25 0 0.990 0.980 0.990 - - 0 0 - 0.609 0.603 0.609 - - 0 - 0.00%
2020-09-24 0 0.990 0.980 0.990 - - 0 0 - 0.609 0.603 0.609 - - 0 - 0.00%
2020-09-23 0 0.990 0.990 1.010 0.990 0.990 26,000 25,740 0.9900 0.609 0.609 0.621 0.609 0.609 42,281 0.6088 -1.98%
2020-09-22 0 1.010 0.980 1.010 1.000 1.010 88,000 88,300 1.0034 0.621 0.603 0.621 0.615 0.621 143,104 0.6170 3.06%
2020-09-21 0 0.980 0.980 0.990 0.980 0.990 40,000 39,320 0.9830 0.603 0.603 0.609 0.603 0.609 65,047 0.6045 -2.00%
2020-09-18 0 1.000 0.990 1.020 1.000 1.000 50,000 50,000 1.0000 0.615 0.609 0.627 0.615 0.615 81,309 0.6149 0.00%
2020-09-17 0 1.000 0.990 1.000 1.000 1.020 44,000 44,120 1.0027 0.615 0.609 0.615 0.615 0.627 71,552 0.6166 0.00%
2020-09-16 0 1.000 1.000 1.010 0.990 1.000 4,000 3,980 0.9950 0.615 0.615 0.621 0.609 0.615 6,505 0.6119 0.00%
2020-09-15 0 1.000 0.990 1.020 0.990 1.000 6,000 5,960 0.9933 0.615 0.609 0.627 0.609 0.615 9,757 0.6108 1.01%
2020-09-14 0 0.990 0.990 1.020 0.990 0.990 34,000 33,660 0.9900 0.609 0.609 0.627 0.609 0.609 55,290 0.6088 0.00%
2020-09-11 0 0.990 0.990 1.010 0.990 0.990 48,000 47,520 0.9900 0.609 0.609 0.621 0.609 0.609 78,057 0.6088 0.00%
2020-09-10 0 0.990 0.990 1.020 0.990 1.010 6,000 5,980 0.9967 0.609 0.609 0.627 0.609 0.621 9,757 0.6129 -2.94%
2020-09-09 0 1.020 1.000 1.020 - - 0 0 - 0.627 0.615 0.627 - - 0 - 0.00%
2020-09-08 0 1.020 0.990 1.020 1.020 1.020 4,000 4,080 1.0200 0.627 0.609 0.627 0.627 0.627 6,505 0.6272 3.03%
2020-09-07 0 0.990 0.990 1.010 - - 0 0 - 0.609 0.609 0.621 - - 0 - 0.00%
2020-09-04 0 0.990 0.990 1.010 - - 0 0 - 0.609 0.609 0.621 - - 0 - 0.00%
2020-09-03 0 0.990 0.990 1.010 - - 0 0 - 0.609 0.609 0.621 - - 0 - 0.00%
2020-09-02 0 0.990 0.990 1.010 0.990 0.990 2,000 1,980 0.9900 0.609 0.609 0.621 0.609 0.609 3,252 0.6088 0.00%
2020-09-01 0 0.990 0.990 1.010 0.990 1.000 24,000 23,780 0.9908 0.609 0.609 0.621 0.609 0.615 39,028 0.6093 -1.00%
2020-08-31 0 1.000 0.990 1.020 - - 0 0 - 0.615 0.609 0.627 - - 0 - 0.00%
2020-08-28 0 1.000 1.000 1.020 1.000 1.000 42,000 42,000 1.0000 0.615 0.615 0.627 0.615 0.615 68,300 0.6149 0.00%
2020-08-27 0 1.000 1.000 1.020 1.000 1.000 32,000 32,000 1.0000 0.615 0.615 0.627 0.615 0.615 52,038 0.6149 0.00%
2020-08-26 0 1.000 0.990 1.000 - - 0 0 - 0.615 0.609 0.615 - - 0 - 0.00%
2020-08-25 0 1.000 0.990 1.000 0.990 1.000 192,000 191,100 0.9953 0.615 0.609 0.615 0.609 0.615 312,227 0.6121 0.00%
2020-08-24 0 1.000 0.990 1.000 1.000 1.020 164,000 164,040 1.0002 0.615 0.609 0.615 0.615 0.627 266,694 0.6151 -0.99%
2020-08-21 0 1.010 1.010 1.020 1.000 1.010 230,000 230,540 1.0023 0.621 0.621 0.627 0.615 0.621 374,021 0.6164 -2.88%
2020-08-20 0 1.040 1.020 1.040 - - 0 0 - 0.640 0.627 0.640 - - 0 - 0.00%
2020-08-19 0 1.040 1.000 1.040 1.040 1.040 2,000 2,080 1.0400 0.640 0.615 0.640 0.640 0.640 3,252 0.6395 2.97%
2020-08-18 0 1.010 1.010 1.020 1.010 1.030 430,000 436,160 1.0143 0.621 0.621 0.627 0.621 0.633 699,257 0.6237 0.00%
2020-08-17 0 1.010 1.000 1.010 1.000 1.070 460,000 465,260 1.0114 0.621 0.615 0.621 0.615 0.658 748,043 0.6220 -3.81%
2020-08-14 0 1.050 1.050 1.070 1.050 1.070 60,000 63,800 1.0633 0.646 0.646 0.658 0.646 0.658 97,571 0.6539 -2.78%
2020-08-13 0 1.080 1.060 1.080 1.050 1.080 380,000 400,240 1.0533 0.664 0.652 0.664 0.646 0.664 617,948 0.6477 2.86%
2020-08-12 0 1.100 1.100 1.120 1.080 1.150 772,000 850,520 1.1017 0.646 0.646 0.657 0.634 0.675 1,315,193 0.6467 -2.65%
2020-08-11 0 1.130 1.120 1.130 1.050 1.350 2,900,000 3,440,580 1.1864 0.663 0.657 0.663 0.616 0.792 4,940,490 0.6964 6.60%
2020-08-10 0 1.060 1.020 1.060 1.020 1.110 558,000 589,100 1.0557 0.622 0.599 0.622 0.599 0.652 950,618 0.6197 3.92%
2020-08-07 0 1.020 1.020 1.050 - - 0 0 - 0.599 0.599 0.616 - - 0 - 0.00%
2020-08-06 0 1.020 1.020 1.050 - - 0 0 - 0.599 0.599 0.616 - - 0 - 0.99%
2020-08-05 0 1.010 1.010 1.050 1.000 1.020 60,000 60,640 1.0107 0.593 0.593 0.616 0.587 0.599 102,217 0.5932 -0.98%
2020-08-04 0 1.020 1.020 1.040 1.020 1.030 34,000 34,960 1.0282 0.599 0.599 0.610 0.599 0.605 57,923 0.6036 -0.97%
2020-08-03 0 1.030 1.020 1.040 1.030 1.040 158,000 163,900 1.0373 0.605 0.599 0.610 0.605 0.610 269,172 0.6089 0.00%
2020-07-31 0 1.030 1.010 1.030 1.030 1.030 40,000 41,200 1.0300 0.605 0.593 0.605 0.605 0.605 68,145 0.6046 0.00%
2020-07-30 0 1.030 1.030 1.040 1.030 1.030 480,000 494,400 1.0300 0.605 0.605 0.610 0.605 0.605 817,736 0.6046 0.00%
2020-07-29 0 1.030 1.030 1.040 - - 0 0 - 0.605 0.605 0.610 - - 0 - 0.00%
2020-07-28 0 1.030 1.010 1.040 1.000 1.030 117,500 118,355 1.0073 0.605 0.593 0.610 0.587 0.605 200,175 0.5913 0.00%
2020-07-27 0 1.030 1.020 1.030 1.030 1.040 12,000 12,400 1.0333 0.605 0.599 0.605 0.605 0.610 20,443 0.6066 0.00%
2020-07-24 0 1.030 1.020 1.030 1.020 1.030 316,000 324,600 1.0272 0.605 0.599 0.605 0.599 0.605 538,343 0.6030 -1.90%
2020-07-23 0 1.050 1.040 1.050 1.020 1.050 66,000 68,940 1.0445 0.616 0.610 0.616 0.599 0.616 112,439 0.6131 0.00%
2020-07-22 0 1.050 1.040 1.050 1.050 1.050 100,020 105,021 1.0500 0.616 0.610 0.616 0.616 0.616 170,396 0.6163 0.00%
2020-07-21 0 1.050 1.040 1.080 - - 0 0 - 0.616 0.610 0.634 - - 0 - 0.00%
2020-07-20 0 1.050 1.050 1.060 1.040 1.060 122,000 129,020 1.0575 0.616 0.616 0.622 0.610 0.622 207,841 0.6208 1.94%
2020-07-17 0 1.030 1.030 1.040 - - 0 0 - 0.605 0.605 0.610 - - 0 - 0.00%
2020-07-16 0 1.030 1.030 1.050 1.030 1.060 248,000 258,640 1.0429 0.605 0.605 0.616 0.605 0.622 422,497 0.6122 -3.74%
2020-07-15 0 1.070 1.060 1.070 - - 0 0 - 0.628 0.622 0.628 - - 0 - 0.00%
2020-07-14 0 1.070 1.050 1.070 - - 12,000 12,840 1.0700 0.628 0.616 0.628 - - 20,443 0.6281 0.00%
2020-07-13 0 1.070 1.070 1.120 1.050 1.070 40,000 42,240 1.0560 0.628 0.628 0.657 0.616 0.628 68,145 0.6199 1.90%
2020-07-10 0 1.050 1.050 1.070 1.050 1.070 58,000 61,660 1.0631 0.616 0.616 0.628 0.616 0.628 98,810 0.6240 -0.94%
2020-07-09 0 1.060 1.060 1.090 - - 0 0 - 0.622 0.622 0.640 - - 0 - 0.95%
2020-07-08 0 1.050 1.050 1.090 1.050 1.050 40,000 42,000 1.0500 0.616 0.616 0.640 0.616 0.616 68,145 0.6163 -0.94%
2020-07-07 0 1.060 1.040 1.060 1.060 1.060 356,000 377,360 1.0600 0.622 0.610 0.622 0.622 0.622 606,488 0.6222 -0.93%
2020-07-06 0 1.070 1.050 1.070 1.070 1.070 200,000 214,000 1.0700 0.628 0.616 0.628 0.628 0.628 340,723 0.6281 0.00%
2020-07-03 0 1.070 1.050 1.080 1.070 1.070 10,000 10,700 1.0700 0.628 0.616 0.634 0.628 0.628 17,036 0.6281 1.90%
2020-07-02 0 1.050 1.050 1.080 - - 0 0 - 0.616 0.616 0.634 - - 0 - 0.00%
2020-06-30 0 1.050 1.050 1.100 1.040 1.050 34,000 35,660 1.0488 0.616 0.616 0.646 0.610 0.616 57,923 0.6156 0.96%
2020-06-29 0 1.040 1.040 1.050 1.040 1.040 10,000 10,400 1.0400 0.610 0.610 0.616 0.610 0.610 17,036 0.6105 -1.89%
2020-06-26 0 1.060 1.050 1.070 - - 0 0 - 0.622 0.616 0.628 - - 0 - 0.00%
2020-06-24 0 1.060 1.050 1.060 1.060 1.070 152,000 161,140 1.0601 0.622 0.616 0.622 0.622 0.628 258,950 0.6223 0.00%
2020-06-23 0 1.060 1.060 1.070 1.020 1.100 412,000 430,980 1.0461 0.622 0.622 0.628 0.599 0.646 701,890 0.6140 3.92%
2020-06-22 0 1.020 1.010 1.030 1.020 1.020 2,000 2,040 1.0200 0.599 0.593 0.605 0.599 0.599 3,407 0.5987 -0.97%
2020-06-19 0 1.030 1.020 1.030 1.030 1.040 276,000 285,180 1.0333 0.605 0.599 0.605 0.605 0.610 470,198 0.6065 0.98%
2020-06-18 0 1.020 1.010 1.020 1.020 1.040 114,000 116,360 1.0207 0.599 0.593 0.599 0.599 0.610 194,212 0.5991 -1.92%
2020-06-17 0 1.040 1.030 1.040 1.040 1.040 4,000 4,160 1.0400 0.610 0.605 0.610 0.610 0.610 6,814 0.6105 1.96%
2020-06-16 0 1.020 1.020 1.040 - - 0 0 - 0.599 0.599 0.610 - - 0 - 0.00%
2020-06-15 0 1.020 1.010 1.030 1.020 1.030 114,000 116,300 1.0202 0.599 0.593 0.605 0.599 0.605 194,212 0.5988 -2.86%
2020-06-12 0 1.050 1.040 1.050 1.020 1.050 52,000 53,900 1.0365 0.616 0.610 0.616 0.599 0.616 88,588 0.6084 0.00%
2020-06-11 0 1.050 1.040 1.050 1.040 1.050 70,000 73,320 1.0474 0.616 0.610 0.616 0.610 0.616 119,253 0.6148 0.00%
2020-06-10 0 1.050 1.040 1.050 1.040 1.050 290,000 303,340 1.0460 0.616 0.610 0.616 0.610 0.616 494,049 0.6140 0.96%
2020-06-09 0 1.040 1.030 1.050 1.010 1.050 132,000 136,760 1.0361 0.610 0.605 0.616 0.593 0.616 224,877 0.6082 0.00%
2020-06-08 0 1.040 1.000 1.040 1.040 1.040 60,000 62,400 1.0400 0.610 0.587 0.610 0.610 0.610 102,217 0.6105 0.97%
2020-06-05 0 1.030 1.010 1.040 1.020 1.030 30,000 30,780 1.0260 0.605 0.593 0.610 0.599 0.605 51,109 0.6022 0.00%
2020-06-04 0 1.030 1.010 1.030 1.030 1.030 6,000 6,180 1.0300 0.605 0.593 0.605 0.605 0.605 10,222 0.6046 0.00%
2020-06-03 0 1.030 1.000 1.030 1.030 1.040 64,000 66,440 1.0381 0.605 0.587 0.605 0.605 0.610 109,032 0.6094 0.00%
2020-06-02 0 1.030 1.030 1.040 0.990 1.040 614,000 631,720 1.0289 0.605 0.605 0.610 0.581 0.610 1,046,021 0.6039 0.98%
2020-06-01 0 1.020 1.020 1.040 0.990 1.040 84,000 84,620 1.0074 0.599 0.599 0.610 0.581 0.610 143,104 0.5913 -0.97%
2020-05-29 0 1.030 1.020 1.030 1.030 1.040 42,000 43,440 1.0343 0.605 0.599 0.605 0.605 0.610 71,552 0.6071 -0.96%
2020-05-28 0 1.040 1.030 1.040 1.040 1.050 902,000 941,720 1.0440 0.610 0.605 0.610 0.610 0.616 1,536,663 0.6128 -4.59%
2020-05-27 0 1.090 1.040 1.100 1.090 1.090 8,000 8,720 1.0900 0.640 0.610 0.646 0.640 0.640 13,629 0.6398 0.00%
2020-05-26 0 1.090 1.060 1.090 1.070 1.090 22,000 23,800 1.0818 0.640 0.622 0.640 0.628 0.640 37,480 0.6350 3.81%
2020-05-25 0 1.050 1.050 1.070 1.050 1.050 4,000 4,200 1.0500 0.616 0.616 0.628 0.616 0.616 6,814 0.6163 0.00%
2020-05-22 0 1.050 1.050 1.100 1.050 1.100 90,000 95,920 1.0658 0.616 0.616 0.646 0.616 0.646 153,326 0.6256 -6.25%
2020-05-21 0 1.120 1.100 1.120 - - 0 0 - 0.657 0.646 0.657 - - 0 - 0.00%
2020-05-20 0 1.120 1.120 1.140 - - 0 0 - 0.657 0.657 0.669 - - 0 - 0.00%
2020-05-19 0 1.120 1.120 1.140 1.120 1.120 42,000 47,040 1.1200 0.657 0.657 0.669 0.657 0.657 71,552 0.6574 0.00%
2020-05-18 0 1.120 1.080 1.130 1.060 1.140 68,000 74,320 1.0929 0.657 0.634 0.663 0.622 0.669 115,846 0.6415 -1.75%
2020-05-15 0 1.140 1.100 1.140 1.140 1.140 18,000 20,520 1.1400 0.669 0.646 0.669 0.669 0.669 30,665 0.6692 0.88%
2020-05-14 0 1.130 1.090 1.130 1.100 1.130 4,000 4,460 1.1150 0.663 0.640 0.663 0.646 0.663 6,814 0.6545 -0.88%
2020-05-13 0 1.140 1.130 1.140 1.130 1.140 60,000 67,840 1.1307 0.669 0.663 0.669 0.663 0.669 102,217 0.6637 0.00%
2020-05-12 0 1.140 1.100 1.140 1.100 1.140 14,000 15,560 1.1114 0.669 0.646 0.669 0.646 0.669 23,851 0.6524 0.00%
2020-05-11 0 1.140 1.130 1.200 1.120 1.130 132,000 148,960 1.1285 0.669 0.663 0.704 0.657 0.663 224,877 0.6624 0.88%
2020-05-08 0 1.130 1.080 1.130 1.090 1.130 30,000 32,860 1.0953 0.663 0.634 0.663 0.640 0.663 51,109 0.6429 0.89%
2020-05-07 0 1.120 1.090 1.120 - - 0 0 - 0.657 0.640 0.657 - - 0 - 0.00%
2020-05-06 0 1.120 1.100 1.130 1.120 1.130 60,000 67,300 1.1217 0.657 0.646 0.663 0.657 0.663 102,217 0.6584 2.75%
2020-05-05 0 1.090 1.090 1.120 1.080 1.130 172,000 188,340 1.0950 0.640 0.640 0.657 0.634 0.663 293,022 0.6427 -3.54%
2020-05-04 0 1.130 1.090 1.130 1.080 1.130 112,000 124,040 1.1075 0.663 0.640 0.663 0.634 0.663 190,805 0.6501 0.00%
2020-04-29 0 1.130 1.070 1.130 - - 0 0 - 0.663 0.628 0.663 - - 0 - 0.00%
2020-04-28 0 1.130 1.090 1.130 - - 0 0 - 0.663 0.640 0.663 - - 0 - 0.00%
2020-04-27 0 1.130 1.080 1.130 - - 0 0 - 0.663 0.634 0.663 - - 0 - 0.00%
2020-04-24 0 1.130 1.090 1.130 - - 0 0 - 0.663 0.640 0.663 - - 0 - 0.00%
2020-04-23 0 1.130 1.090 1.130 - - 0 0 - 0.663 0.640 0.663 - - 0 - 0.00%
2020-04-22 0 1.130 1.090 1.130 - - 0 0 - 0.663 0.640 0.663 - - 0 - 0.00%
2020-04-21 0 1.130 1.080 1.130 - - 0 0 - 0.663 0.634 0.663 - - 0 - 0.00%
2020-04-20 0 1.130 1.110 1.130 - - 0 0 - 0.663 0.652 0.663 - - 0 - 0.00%
2020-04-17 0 1.130 1.100 1.130 1.110 1.130 26,000 29,140 1.1208 0.663 0.646 0.663 0.652 0.663 44,294 0.6579 1.80%
2020-04-16 0 1.110 1.100 1.110 1.110 1.110 90,000 99,900 1.1100 0.652 0.646 0.652 0.652 0.652 153,326 0.6516 -0.89%
2020-04-15 0 1.120 1.090 1.120 1.100 1.120 24,000 26,480 1.1033 0.657 0.640 0.657 0.646 0.657 40,887 0.6476 2.75%
2020-04-14 0 1.090 1.090 1.120 1.070 1.130 128,000 143,200 1.1188 0.640 0.640 0.657 0.628 0.663 218,063 0.6567 -2.68%
2020-04-09 0 1.120 1.110 1.120 1.100 1.120 14,000 15,540 1.1100 0.657 0.652 0.657 0.646 0.657 23,851 0.6516 2.75%
2020-04-08 0 1.090 1.090 1.110 1.080 1.090 182,000 197,060 1.0827 0.640 0.640 0.652 0.634 0.640 310,058 0.6356 0.00%
2020-04-07 0 1.090 1.080 1.100 1.050 1.100 42,000 46,000 1.0952 0.640 0.634 0.646 0.616 0.646 71,552 0.6429 0.00%
2020-04-06 0 1.090 1.090 1.100 1.080 1.110 134,000 147,260 1.0990 0.640 0.640 0.646 0.634 0.652 228,285 0.6451 -1.80%
2020-04-03 0 1.110 1.100 1.110 - - 30,000 32,700 1.0900 0.652 0.646 0.652 - - 51,109 0.6398 -1.77%
2020-04-02 0 1.130 1.100 1.180 - - 0 0 - 0.663 0.646 0.693 - - 0 - 0.00%
2020-04-01 0 1.130 1.090 1.140 1.090 1.150 34,000 37,260 1.0959 0.663 0.640 0.669 0.640 0.675 57,923 0.6433 4.63%
2020-03-31 0 1.080 1.070 1.160 - - 0 0 - 0.634 0.628 0.681 - - 0 - 0.00%
2020-03-30 0 1.080 1.050 1.080 1.080 1.080 20,000 21,600 1.0800 0.634 0.616 0.634 0.634 0.634 34,072 0.6339 0.00%
2020-03-27 0 1.080 1.080 1.160 - - 0 0 - 0.634 0.634 0.681 - - 0 - 0.00%
2020-03-26 0 1.080 1.050 1.080 1.080 1.100 136,000 149,360 1.0982 0.634 0.616 0.634 0.634 0.646 231,692 0.6446 -0.92%
2020-03-25 0 1.090 1.050 1.100 1.040 1.100 76,000 80,340 1.0571 0.640 0.616 0.646 0.610 0.646 129,475 0.6205 7.92%
2020-03-24 0 1.010 1.000 1.030 1.000 1.030 514,000 520,480 1.0126 0.593 0.587 0.605 0.587 0.605 875,659 0.5944 -5.61%
2020-03-23 0 1.070 1.030 1.100 1.040 1.150 50,000 53,280 1.0656 0.628 0.605 0.646 0.610 0.675 85,181 0.6255 -4.46%
2020-03-20 0 1.120 1.050 1.120 1.060 1.140 98,000 104,400 1.0653 0.657 0.616 0.657 0.622 0.669 166,955 0.6253 5.66%
2020-03-19 0 1.060 1.050 1.060 1.040 1.150 388,000 409,900 1.0564 0.622 0.616 0.622 0.610 0.675 661,004 0.6201 -7.83%
2020-03-18 0 1.150 1.100 1.240 - - 0 0 - 0.675 0.646 0.728 - - 0 - 0.00%
2020-03-17 0 1.150 1.100 1.150 1.120 1.150 130,000 147,640 1.1357 0.675 0.646 0.675 0.657 0.675 221,470 0.6666 2.68%
2020-03-16 0 1.120 1.110 1.150 1.120 1.200 222,000 254,280 1.1454 0.657 0.652 0.675 0.657 0.704 378,203 0.6723 -8.20%
2020-03-13 0 1.220 1.210 1.220 1.220 1.240 206,000 251,560 1.2212 0.716 0.710 0.716 0.716 0.728 350,945 0.7168 -2.40%
2020-03-12 0 1.250 1.240 1.280 1.240 1.280 146,000 182,480 1.2499 0.734 0.728 0.751 0.728 0.751 248,728 0.7337 -1.57%
2020-03-11 0 1.270 1.270 1.300 1.260 1.290 120,000 151,800 1.2650 0.745 0.745 0.763 0.740 0.757 204,434 0.7425 -2.31%
2020-03-10 0 1.300 1.270 1.300 1.300 1.300 8,000 10,400 1.3000 0.763 0.745 0.763 0.763 0.763 13,629 0.7631 2.36%
2020-03-09 0 1.270 1.270 1.300 1.260 1.310 116,000 149,100 1.2853 0.745 0.745 0.763 0.740 0.769 197,620 0.7545 -3.05%
2020-03-06 0 1.310 1.300 1.310 1.290 1.310 22,000 28,440 1.2927 0.769 0.763 0.769 0.757 0.769 37,480 0.7588 0.77%
2020-03-05 0 1.300 1.290 1.300 1.300 1.300 142,000 184,600 1.3000 0.763 0.757 0.763 0.763 0.763 241,914 0.7631 -0.76%
2020-03-04 0 1.310 1.310 1.320 1.310 1.310 18,000 23,580 1.3100 0.769 0.769 0.775 0.769 0.769 30,665 0.7690 -0.76%
2020-03-03 0 1.320 1.310 1.320 1.300 1.320 8,000 10,480 1.3100 0.775 0.769 0.775 0.763 0.775 13,629 0.7690 1.54%
2020-03-02 0 1.300 1.290 1.320 1.300 1.320 120,000 156,240 1.3020 0.763 0.757 0.775 0.763 0.775 204,434 0.7643 -1.52%
2020-02-28 0 1.320 1.310 1.320 1.310 1.320 6,000 7,900 1.3167 0.775 0.769 0.775 0.769 0.775 10,222 0.7729 -0.75%
2020-02-27 0 1.330 1.320 1.330 1.320 1.330 8,000 10,580 1.3225 0.781 0.775 0.781 0.775 0.781 13,629 0.7763 0.00%
2020-02-26 0 1.330 1.310 1.330 1.320 1.330 42,000 55,640 1.3248 0.781 0.769 0.781 0.775 0.781 71,552 0.7776 0.76%
2020-02-25 0 1.320 1.310 1.320 1.300 1.330 180,000 236,460 1.3137 0.775 0.769 0.775 0.763 0.781 306,651 0.7711 -1.49%
2020-02-24 0 1.340 1.310 1.340 1.300 1.340 138,000 181,680 1.3165 0.787 0.769 0.787 0.763 0.787 235,099 0.7728 0.00%
2020-02-21 0 1.340 1.330 1.340 1.330 1.340 20,000 26,640 1.3320 0.787 0.781 0.787 0.781 0.787 34,072 0.7819 -0.74%
2020-02-20 0 1.350 1.320 1.350 - - 0 0 - 0.792 0.775 0.792 - - 0 - 0.00%
2020-02-19 0 1.350 1.330 1.360 1.350 1.350 102,000 137,620 1.3492 0.792 0.781 0.798 0.792 0.792 173,769 0.7920 1.50%
2020-02-18 0 1.330 1.320 1.330 1.320 1.330 20,000 26,440 1.3220 0.781 0.775 0.781 0.775 0.781 34,072 0.7760 0.00%
2020-02-17 0 1.330 1.310 1.340 1.310 1.350 216,000 285,400 1.3213 0.781 0.769 0.787 0.769 0.792 367,981 0.7756 -0.75%
2020-02-14 0 1.340 1.320 1.340 1.320 1.340 6,000 8,000 1.3333 0.787 0.775 0.787 0.775 0.787 10,222 0.7826 0.00%
2020-02-13 0 1.340 1.320 1.350 1.320 1.340 54,000 71,360 1.3215 0.787 0.775 0.792 0.775 0.787 91,995 0.7757 0.00%
2020-02-12 0 1.340 1.320 1.340 1.340 1.340 148,000 197,820 1.3366 0.787 0.775 0.787 0.787 0.787 252,135 0.7846 2.29%
2020-02-11 0 1.310 1.310 1.340 1.310 1.340 66,000 87,860 1.3312 0.769 0.769 0.787 0.769 0.787 112,439 0.7814 -2.24%
2020-02-10 0 1.340 1.310 1.340 - - 0 0 - 0.787 0.769 0.787 - - 0 - 0.00%
2020-02-07 0 1.340 1.320 1.340 1.340 1.340 14,000 18,760 1.3400 0.787 0.775 0.787 0.787 0.787 23,851 0.7866 0.75%
2020-02-06 0 1.330 1.330 1.340 1.330 1.330 98,000 130,340 1.3300 0.781 0.781 0.787 0.781 0.781 166,955 0.7807 0.76%
2020-02-05 0 1.320 1.320 1.330 1.320 1.330 64,000 85,020 1.3284 0.775 0.775 0.781 0.775 0.781 109,032 0.7798 -2.22%
2020-02-04 0 1.350 1.330 1.350 1.330 1.350 74,000 98,500 1.3311 0.792 0.781 0.792 0.781 0.792 126,068 0.7813 2.27%
2020-02-03 0 1.320 1.300 1.320 1.320 1.320 24,000 31,680 1.3200 0.775 0.763 0.775 0.775 0.775 40,887 0.7748 0.00%
2020-01-31 0 1.320 1.310 1.350 1.320 1.360 96,000 127,780 1.3310 0.775 0.769 0.792 0.775 0.798 163,547 0.7813 0.76%
2020-01-30 0 1.310 1.310 1.320 1.310 1.350 48,000 64,000 1.3333 0.769 0.769 0.775 0.769 0.792 81,774 0.7826 0.77%
2020-01-29 0 1.300 1.300 1.310 1.300 1.320 124,000 161,440 1.3019 0.763 0.763 0.769 0.763 0.775 211,249 0.7642 -2.26%
2020-01-24 0 1.330 1.330 1.350 1.330 1.340 138,000 184,820 1.3393 0.781 0.781 0.792 0.781 0.787 235,099 0.7861 -0.75%
2020-01-23 0 1.340 1.330 1.370 1.340 1.360 248,000 333,880 1.3463 0.787 0.781 0.804 0.787 0.798 422,497 0.7903 -2.19%
2020-01-22 0 1.370 1.370 1.400 - - 0 0 - 0.804 0.804 0.822 - - 0 - 0.74%
2020-01-21 0 1.360 1.350 1.360 1.360 1.390 190,000 261,360 1.3756 0.798 0.792 0.798 0.798 0.816 323,687 0.8074 -2.86%
2020-01-20 0 1.400 1.390 1.400 1.380 1.420 200,000 280,220 1.4011 0.822 0.816 0.822 0.810 0.834 340,723 0.8224 1.45%
2020-01-17 0 1.380 1.380 1.400 1.360 1.380 66,000 90,500 1.3712 0.810 0.810 0.822 0.798 0.810 112,439 0.8049 0.00%
2020-01-16 0 1.380 1.380 1.400 1.370 1.370 4,000 5,480 1.3700 0.810 0.810 0.822 0.804 0.804 6,814 0.8042 0.00%
2020-01-15 0 1.380 1.380 1.400 1.370 1.400 70,000 96,480 1.3783 0.810 0.810 0.822 0.804 0.822 119,253 0.8090 0.73%
2020-01-14 0 1.370 1.370 1.380 1.350 1.400 186,000 255,860 1.3756 0.804 0.804 0.810 0.792 0.822 316,873 0.8075 0.74%
2020-01-13 0 1.360 1.360 1.380 1.360 1.370 46,000 62,960 1.3687 0.798 0.798 0.810 0.798 0.804 78,366 0.8034 0.00%
2020-01-10 0 1.360 1.350 1.370 1.350 1.360 42,000 56,920 1.3552 0.798 0.792 0.804 0.792 0.798 71,552 0.7955 1.49%
2020-01-09 0 1.340 1.340 1.390 - - 0 0 - 0.787 0.787 0.816 - - 0 - 0.00%
2020-01-08 0 1.340 1.340 1.400 1.340 1.340 2,000 2,680 1.3400 0.787 0.787 0.822 0.787 0.787 3,407 0.7866 -0.74%
2020-01-07 0 1.350 1.340 1.400 1.350 1.350 66,000 89,100 1.3500 0.792 0.787 0.822 0.792 0.792 112,439 0.7924 0.00%
2020-01-06 0 1.350 1.330 1.350 1.350 1.350 118,000 159,300 1.3500 0.792 0.781 0.792 0.792 0.792 201,027 0.7924 -0.74%
2020-01-03 0 1.360 1.340 1.360 1.360 1.360 10,000 13,600 1.3600 0.798 0.787 0.798 0.798 0.798 17,036 0.7983 0.00%
2020-01-02 0 1.360 1.350 1.360 1.360 1.360 16,000 21,760 1.3600 0.798 0.792 0.798 0.798 0.798 27,258 0.7983 0.00%
2019-12-31 0 1.360 1.360 1.370 1.360 1.360 10,000 13,600 1.3600 0.798 0.798 0.804 0.798 0.798 17,036 0.7983 0.00%
2019-12-30 0 1.360 1.350 1.360 1.360 1.360 102,000 138,720 1.3600 0.798 0.792 0.798 0.798 0.798 173,769 0.7983 0.74%
2019-12-27 0 1.350 1.330 1.350 1.320 1.370 268,000 359,540 1.3416 0.792 0.781 0.792 0.775 0.804 456,569 0.7875 -1.46%
2019-12-24 0 1.370 1.330 1.380 1.370 1.370 4,000 5,480 1.3700 0.804 0.781 0.810 0.804 0.804 6,814 0.8042 0.00%
2019-12-23 0 1.370 1.360 1.370 1.380 1.380 10,000 13,640 1.3640 0.804 0.798 0.804 0.810 0.810 17,036 0.8006 2.24%
2019-12-20 0 1.340 1.340 1.370 1.320 1.400 273,000 370,010 1.3553 0.787 0.787 0.804 0.775 0.822 465,088 0.7956 1.52%
2019-12-19 0 1.320 1.320 1.380 1.320 1.370 26,000 35,520 1.3662 0.775 0.775 0.810 0.775 0.804 44,294 0.8019 -2.22%
2019-12-18 0 1.350 1.350 1.370 1.350 1.350 16,000 21,600 1.3500 0.792 0.792 0.804 0.792 0.792 27,258 0.7924 0.00%
2019-12-17 0 1.350 1.350 1.380 1.350 1.350 2,000 2,700 1.3500 0.792 0.792 0.810 0.792 0.792 3,407 0.7924 -0.74%
2019-12-16 0 1.360 1.350 1.360 1.350 1.380 38,000 51,360 1.3516 0.798 0.792 0.798 0.792 0.810 64,737 0.7934 0.74%
2019-12-13 0 1.350 1.330 1.350 1.330 1.350 64,130 86,369 1.3468 0.792 0.781 0.792 0.781 0.792 109,253 0.7905 1.50%
2019-12-12 0 1.330 1.320 1.330 - - 0 0 - 0.781 0.775 0.781 - - 0 - 0.00%
2019-12-11 0 1.330 1.320 1.380 - - 0 0 - 0.781 0.775 0.810 - - 0 - 0.00%
2019-12-10 0 1.330 1.300 1.380 1.320 1.350 216,000 287,040 1.3289 0.781 0.763 0.810 0.775 0.792 367,981 0.7800 -2.21%
2019-12-09 0 1.360 1.350 1.380 - - 0 0 - 0.798 0.792 0.810 - - 0 - 0.00%
2019-12-06 0 1.380 1.340 1.380 1.340 1.380 80,000 109,200 1.3650 0.798 0.775 0.798 0.775 0.798 138,294 0.7896 0.73%
2019-12-05 0 1.370 1.340 1.370 1.350 1.390 54,000 73,060 1.3530 0.793 0.775 0.793 0.781 0.804 93,348 0.7827 0.00%
2019-12-04 0 1.370 1.350 1.370 1.350 1.370 306,000 414,640 1.3550 0.793 0.781 0.793 0.781 0.793 528,973 0.7839 -1.44%
2019-12-03 0 1.390 1.340 1.380 1.330 1.390 154,000 205,060 1.3316 0.804 0.775 0.798 0.769 0.804 266,215 0.7703 2.96%
2019-12-02 0 1.350 1.340 1.360 1.340 1.380 26,000 35,320 1.3585 0.781 0.775 0.787 0.775 0.798 44,945 0.7858 0.75%
2019-11-29 0 1.340 1.340 1.370 1.320 1.360 698,000 934,240 1.3385 0.775 0.775 0.793 0.764 0.787 1,206,612 0.7743 1.52%
2019-11-28 0 1.320 1.320 1.330 1.320 1.340 36,000 47,600 1.3222 0.764 0.764 0.769 0.764 0.775 62,232 0.7649 -1.49%
2019-11-27 0 1.340 1.320 1.340 1.320 1.340 66,000 87,200 1.3212 0.775 0.764 0.775 0.764 0.775 114,092 0.7643 1.52%
2019-11-26 0 1.320 1.320 1.330 1.310 1.340 264,000 346,460 1.3123 0.764 0.764 0.769 0.758 0.775 456,369 0.7592 0.76%
2019-11-25 0 1.310 1.310 1.380 1.310 1.360 468,000 621,900 1.3288 0.758 0.758 0.798 0.758 0.787 809,018 0.7687 -1.50%
2019-11-22 0 1.330 1.310 1.330 1.320 1.340 318,000 421,200 1.3245 0.769 0.758 0.769 0.764 0.775 549,717 0.7662 0.76%
2019-11-21 0 1.320 1.310 1.330 1.310 1.360 372,000 490,680 1.3190 0.764 0.758 0.769 0.758 0.787 643,065 0.7630 -2.94%
2019-11-20 0 1.360 1.340 1.360 1.340 1.370 300,000 406,160 1.3539 0.787 0.775 0.787 0.775 0.793 518,601 0.7832 0.74%
2019-11-19 0 1.350 1.330 1.370 1.350 1.380 28,000 38,000 1.3571 0.781 0.769 0.793 0.781 0.798 48,403 0.7851 0.00%
2019-11-18 0 1.350 1.340 1.350 1.350 1.380 412,000 557,260 1.3526 0.781 0.775 0.781 0.781 0.798 712,212 0.7824 -1.46%
2019-11-15 0 1.370 1.330 1.370 1.320 1.370 78,000 103,860 1.3315 0.793 0.769 0.793 0.764 0.793 134,836 0.7703 3.79%
2019-11-14 0 1.320 1.320 1.350 1.320 1.400 490,000 656,900 1.3406 0.764 0.764 0.781 0.764 0.810 847,049 0.7755 -3.65%
2019-11-13 0 1.370 1.330 1.410 1.330 1.370 522,000 699,500 1.3400 0.793 0.769 0.816 0.769 0.793 902,366 0.7752 0.00%
2019-11-12 0 1.370 1.370 1.410 1.370 1.400 796,000 1,096,780 1.3779 0.793 0.793 0.816 0.793 0.810 1,376,022 0.7971 -4.20%
2019-11-11 0 1.430 1.430 1.440 1.430 1.460 96,000 138,340 1.4410 0.827 0.827 0.833 0.827 0.845 165,952 0.8336 -2.05%
2019-11-08 0 1.460 1.440 1.460 1.450 1.460 66,000 95,880 1.4527 0.845 0.833 0.845 0.839 0.845 114,092 0.8404 0.69%
2019-11-07 0 1.450 1.430 1.450 1.440 1.450 40,000 57,620 1.4405 0.839 0.827 0.839 0.833 0.839 69,147 0.8333 0.00%
2019-11-06 0 1.450 1.430 1.450 1.420 1.450 128,000 185,240 1.4472 0.839 0.827 0.839 0.821 0.839 221,270 0.8372 2.11%
2019-11-05 0 1.420 1.410 1.420 - - 0 0 - 0.821 0.816 0.821 - - 0 - -2.07%
2019-11-04 0 1.450 1.410 1.480 1.400 1.450 82,000 117,340 1.4310 0.839 0.816 0.856 0.810 0.839 141,751 0.8278 2.84%
2019-11-01 0 1.410 1.400 1.410 1.400 1.410 54,000 75,780 1.4033 0.816 0.810 0.816 0.810 0.816 93,348 0.8118 -0.70%
2019-10-31 0 1.420 1.420 1.430 - - 0 0 - 0.821 0.821 0.827 - - 0 - 0.00%
2019-10-30 0 1.420 1.400 1.430 - - 0 0 - 0.821 0.810 0.827 - - 0 - 0.00%
2019-10-29 0 1.420 1.400 1.420 1.420 1.440 74,000 106,000 1.4324 0.821 0.810 0.821 0.821 0.833 127,922 0.8286 -2.07%
2019-10-28 0 1.450 1.410 1.450 1.410 1.480 90,000 127,120 1.4124 0.839 0.816 0.839 0.816 0.856 155,580 0.8171 3.57%
2019-10-25 0 1.400 1.400 1.410 1.400 1.410 324,000 454,620 1.4031 0.810 0.810 0.816 0.810 0.816 560,089 0.8117 0.00%
2019-10-24 0 1.400 1.390 1.410 1.390 1.400 610,000 853,000 1.3984 0.810 0.804 0.816 0.804 0.810 1,054,489 0.8089 0.72%
2019-10-23 0 1.390 1.370 1.400 - - 0 0 - 0.804 0.793 0.810 - - 0 - 0.00%
2019-10-22 0 1.390 1.390 1.410 1.390 1.410 128,000 179,260 1.4005 0.804 0.804 0.816 0.804 0.816 221,270 0.8101 -1.42%
2019-10-21 0 1.410 1.410 1.420 1.390 1.410 558,450 782,056 1.4004 0.816 0.816 0.821 0.804 0.816 965,376 0.8101 1.44%
2019-10-18 0 1.390 1.390 1.400 1.380 1.390 102,000 141,760 1.3898 0.804 0.804 0.810 0.798 0.804 176,324 0.8040 -0.71%
2019-10-17 0 1.400 1.380 1.400 1.400 1.400 10,000 14,000 1.4000 0.810 0.798 0.810 0.810 0.810 17,287 0.8099 0.72%
2019-10-16 0 1.390 1.370 1.390 - - 0 0 - 0.804 0.793 0.804 - - 0 - 0.00%
2019-10-15 0 1.390 1.370 1.400 - - 0 0 - 0.804 0.793 0.810 - - 0 - 0.00%
2019-10-14 0 1.390 1.380 1.390 1.390 1.400 64,000 89,000 1.3906 0.804 0.798 0.804 0.804 0.810 110,635 0.8044 0.00%
2019-10-11 0 1.390 1.390 1.400 1.380 1.400 80,000 111,320 1.3915 0.804 0.804 0.810 0.798 0.810 138,294 0.8050 0.72%
2019-10-10 0 1.380 1.380 1.400 - - 0 0 - 0.798 0.798 0.810 - - 0 - 1.47%
2019-10-09 0 1.360 1.360 1.400 1.360 1.360 64,000 87,040 1.3600 0.787 0.787 0.810 0.787 0.787 110,635 0.7867 0.74%
2019-10-08 0 1.350 1.350 1.380 1.350 1.350 30,000 40,500 1.3500 0.781 0.781 0.798 0.781 0.781 51,860 0.7809 -2.17%
2019-10-04 0 1.380 1.380 1.400 1.350 1.380 18,000 24,400 1.3556 0.798 0.798 0.810 0.781 0.798 31,116 0.7842 -1.43%
2019-10-03 0 1.400 1.380 1.400 - - 0 0 - 0.810 0.798 0.810 - - 0 - 0.00%
2019-10-02 0 1.400 1.380 1.400 - - 0 0 - 0.810 0.798 0.810 - - 0 - -0.71%
2019-09-30 0 1.410 1.390 1.410 1.410 1.410 2,000 2,820 1.4100 0.816 0.804 0.816 0.816 0.816 3,457 0.8157 0.71%
2019-09-27 0 1.400 1.380 1.420 1.400 1.400 120,000 168,000 1.4000 0.810 0.798 0.821 0.810 0.810 207,440 0.8099 0.72%
2019-09-26 0 1.390 1.390 1.400 - - 0 0 - 0.804 0.804 0.810 - - 0 - 0.72%
2019-09-25 0 1.380 1.360 1.400 - - 0 0 - 0.798 0.787 0.810 - - 0 - 0.00%
2019-09-24 0 1.380 1.380 1.400 1.380 1.400 54,000 75,380 1.3959 0.798 0.798 0.810 0.798 0.810 93,348 0.8075 -0.72%
2019-09-23 0 1.390 1.360 1.400 1.390 1.400 8,000 11,160 1.3950 0.804 0.787 0.810 0.804 0.810 13,829 0.8070 0.00%
2019-09-20 0 1.390 1.380 1.400 1.380 1.400 90,000 124,900 1.3878 0.804 0.798 0.810 0.798 0.810 155,580 0.8028 -0.71%
2019-09-19 0 1.400 1.370 1.400 - - 0 0 - 0.810 0.793 0.810 - - 0 - 0.00%
2019-09-18 0 1.400 1.360 1.400 - - 0 0 - 0.810 0.787 0.810 - - 0 - 0.00%
2019-09-17 0 1.400 1.380 1.400 1.380 1.400 8,000 11,140 1.3925 0.810 0.798 0.810 0.798 0.810 13,829 0.8055 1.45%
2019-09-16 0 1.380 1.360 1.380 1.350 1.400 118,000 162,140 1.3741 0.798 0.787 0.798 0.781 0.810 203,983 0.7949 -0.72%
2019-09-13 0 1.390 1.360 1.390 1.400 1.400 52,000 72,800 1.4000 0.804 0.787 0.804 0.810 0.810 89,891 0.8099 2.21%
2019-09-12 0 1.360 1.360 1.400 1.360 1.400 240,000 326,800 1.3617 0.787 0.787 0.810 0.787 0.810 414,881 0.7877 -2.86%
2019-09-11 0 1.400 1.370 1.400 - - 0 0 - 0.810 0.793 0.810 - - 0 - 0.00%
2019-09-10 0 1.400 1.380 1.400 1.390 1.400 220,000 307,460 1.3975 0.810 0.798 0.810 0.804 0.810 380,308 0.8085 0.72%
2019-09-09 0 1.390 1.390 1.400 1.390 1.400 72,000 100,140 1.3908 0.804 0.804 0.810 0.804 0.810 124,464 0.8046 0.00%
2019-09-06 0 1.390 1.390 1.400 1.360 1.420 700,000 976,200 1.3946 0.804 0.804 0.810 0.787 0.821 1,210,069 0.8067 2.96%
2019-09-05 0 1.350 1.350 1.380 1.330 1.380 112,000 149,820 1.3377 0.781 0.781 0.798 0.769 0.798 193,611 0.7738 -0.74%
2019-09-04 0 1.360 1.350 1.390 1.330 1.360 184,000 246,040 1.3372 0.787 0.781 0.804 0.769 0.787 318,075 0.7735 2.26%
2019-09-03 0 1.330 1.330 1.350 1.320 1.350 136,000 180,220 1.3251 0.769 0.769 0.781 0.764 0.781 235,099 0.7666 -1.48%
2019-09-02 0 1.350 1.330 1.390 1.340 1.380 392,000 529,800 1.3515 0.781 0.769 0.804 0.775 0.798 677,639 0.7818 -2.88%
2019-08-30 0 1.390 1.380 1.390 1.360 1.390 300,000 412,280 1.3743 0.804 0.798 0.804 0.787 0.804 518,601 0.7950 1.46%
2019-08-29 0 1.370 1.370 1.390 1.360 1.400 76,000 104,200 1.3711 0.793 0.793 0.804 0.787 0.810 131,379 0.7931 -2.14%
2019-08-28 0 1.400 1.390 1.400 1.390 1.400 76,000 105,980 1.3945 0.810 0.804 0.810 0.804 0.810 131,379 0.8067 0.72%
2019-08-27 0 1.390 1.370 1.400 1.370 1.400 304,000 422,980 1.3914 0.804 0.793 0.810 0.793 0.810 525,516 0.8049 -1.42%
2019-08-26 0 1.410 1.400 1.420 1.400 1.420 154,000 216,360 1.4049 0.816 0.810 0.821 0.810 0.821 266,215 0.8127 -0.70%
2019-08-23 0 1.420 1.410 1.450 1.410 1.450 78,000 111,400 1.4282 0.821 0.816 0.839 0.816 0.839 134,836 0.8262 -1.39%
2019-08-22 0 1.440 1.410 1.450 1.410 1.440 86,000 122,900 1.4291 0.833 0.816 0.839 0.816 0.833 148,666 0.8267 1.41%
2019-08-21 0 1.420 1.420 1.430 1.420 1.440 54,000 76,760 1.4215 0.821 0.821 0.827 0.821 0.833 93,348 0.8223 -1.39%
2019-08-20 0 1.440 1.410 1.440 1.410 1.440 28,000 39,600 1.4143 0.833 0.816 0.833 0.816 0.833 48,403 0.8181 0.70%
2019-08-19 0 1.430 1.430 1.450 1.430 1.450 40,000 57,320 1.4330 0.827 0.827 0.839 0.827 0.839 69,147 0.8290 -1.38%
2019-08-16 0 1.450 1.410 1.450 1.400 1.450 42,000 58,900 1.4024 0.839 0.816 0.839 0.810 0.839 72,604 0.8112 2.11%
2019-08-15 0 1.420 1.400 1.420 1.360 1.450 786,000 1,091,460 1.3886 0.821 0.810 0.821 0.787 0.839 1,358,735 0.8033 0.00%
2019-08-14 0 1.420 1.420 1.430 1.400 1.430 106,000 150,340 1.4183 0.821 0.821 0.827 0.810 0.827 183,239 0.8205 -0.70%
2019-08-13 0 1.430 1.410 1.430 1.420 1.440 166,000 236,460 1.4245 0.827 0.816 0.827 0.821 0.833 286,959 0.8240 -3.38%
2019-08-12 0 1.480 1.480 1.490 1.480 1.520 178,000 264,160 1.4840 0.856 0.856 0.862 0.856 0.879 307,703 0.8585 -2.63%
2019-08-09 0 1.520 1.500 1.520 1.500 1.530 506,000 765,700 1.5132 0.879 0.868 0.879 0.868 0.885 874,707 0.8754 1.00%
2019-08-08 0 1.570 1.570 1.580 1.550 1.590 86,000 133,820 1.5560 0.871 0.871 0.876 0.860 0.882 155,086 0.8629 1.29%
2019-08-07 0 1.550 1.550 1.560 1.510 1.570 440,000 683,460 1.5533 0.860 0.860 0.865 0.837 0.871 793,466 0.8614 0.00%
2019-08-06 0 1.550 1.530 1.550 1.520 1.560 68,000 103,680 1.5247 0.860 0.848 0.860 0.843 0.865 122,626 0.8455 1.97%
2019-08-05 0 1.520 1.520 1.540 1.520 1.530 278,000 423,660 1.5240 0.843 0.843 0.854 0.843 0.848 501,326 0.8451 -1.94%
2019-08-02 0 1.550 1.550 1.580 1.550 1.600 936,000 1,457,280 1.5569 0.860 0.860 0.876 0.860 0.887 1,687,918 0.8634 -1.90%
2019-08-01 0 1.580 1.560 1.580 1.580 1.580 146,000 230,680 1.5800 0.876 0.865 0.876 0.876 0.876 263,286 0.8762 0.00%
2019-07-31 0 1.580 1.580 1.590 1.580 1.600 166,000 262,620 1.5820 0.876 0.876 0.882 0.876 0.887 299,353 0.8773 -1.25%
2019-07-30 0 1.600 1.590 1.600 1.600 1.630 230,000 369,400 1.6061 0.887 0.882 0.887 0.887 0.904 414,766 0.8906 0.00%
2019-07-29 0 1.600 1.600 1.610 1.600 1.620 362,000 582,960 1.6104 0.887 0.887 0.893 0.887 0.898 652,806 0.8930 -1.84%
2019-07-26 0 1.630 1.620 1.630 1.630 1.650 21,000 34,450 1.6405 0.904 0.898 0.904 0.904 0.915 37,870 0.9097 0.62%
2019-07-25 0 1.620 1.620 1.640 1.620 1.650 372,000 606,420 1.6302 0.898 0.898 0.909 0.898 0.915 670,839 0.9040 -0.61%
2019-07-24 0 1.630 1.630 1.650 1.620 1.660 484,000 794,340 1.6412 0.904 0.904 0.915 0.898 0.921 872,812 0.9101 0.62%
2019-07-23 0 1.620 1.620 1.640 1.560 1.620 198,000 315,720 1.5945 0.898 0.898 0.909 0.865 0.898 357,059 0.8842 0.00%
2019-07-22 0 1.620 1.620 1.640 1.560 1.640 386,000 618,900 1.6034 0.898 0.898 0.909 0.865 0.909 696,086 0.8891 -1.22%
2019-07-19 0 1.640 1.640 1.660 1.640 1.660 216,000 355,000 1.6435 0.909 0.909 0.921 0.909 0.921 389,519 0.9114 0.00%
2019-07-18 0 1.640 1.630 1.650 1.630 1.650 60,000 98,160 1.6360 0.909 0.904 0.915 0.904 0.915 108,200 0.9072 0.00%
2019-07-17 0 1.640 1.630 1.650 1.620 1.650 152,000 249,880 1.6439 0.909 0.904 0.915 0.898 0.915 274,106 0.9116 -0.61%
2019-07-16 0 1.650 1.640 1.650 1.630 1.650 326,000 534,580 1.6398 0.915 0.909 0.915 0.904 0.915 587,886 0.9093 1.23%
2019-07-15 0 1.630 1.630 1.650 1.600 1.650 238,000 384,200 1.6143 0.904 0.904 0.915 0.887 0.915 429,193 0.8952 -0.61%
2019-07-12 0 1.640 1.630 1.640 1.630 1.650 352,000 577,660 1.6411 0.909 0.904 0.909 0.904 0.915 634,772 0.9100 0.61%
2019-07-11 0 1.630 1.630 1.640 1.630 1.660 194,000 318,960 1.6441 0.904 0.904 0.909 0.904 0.921 349,846 0.9117 -1.81%
2019-07-10 0 1.660 1.650 1.670 1.660 1.660 1,164,000 1,932,240 1.6600 0.921 0.915 0.926 0.921 0.921 2,099,077 0.9205 1.22%
2019-07-09 0 1.640 1.640 1.660 - - 0 0 - 0.909 0.909 0.921 - - 0 - 0.00%
2019-07-08 0 1.640 1.640 1.660 1.610 1.660 168,000 275,640 1.6407 0.909 0.909 0.921 0.893 0.921 302,960 0.9098 -0.61%
2019-07-05 0 1.650 1.640 1.650 1.610 1.650 52,000 85,640 1.6469 0.915 0.909 0.915 0.893 0.915 93,773 0.9133 0.61%
2019-07-04 0 1.640 1.630 1.670 1.630 1.670 136,000 224,240 1.6488 0.909 0.904 0.926 0.904 0.926 245,253 0.9143 0.00%
2019-07-03 0 1.640 1.640 1.670 1.630 1.670 876,000 1,452,160 1.6577 0.909 0.909 0.926 0.904 0.926 1,579,718 0.9193 -0.61%
2019-07-02 0 1.650 1.650 1.660 1.620 1.650 244,000 401,440 1.6452 0.915 0.915 0.921 0.898 0.915 440,013 0.9123 0.61%
2019-06-28 0 1.640 1.640 1.670 1.640 1.670 190,000 313,600 1.6505 0.909 0.909 0.926 0.909 0.926 342,633 0.9153 0.00%
2019-06-27 0 1.640 1.640 1.660 1.620 1.670 56,060 92,000 1.6411 0.909 0.909 0.921 0.898 0.926 101,095 0.9100 1.23%
2019-06-26 0 1.620 1.620 1.650 1.620 1.660 360,000 589,600 1.6378 0.898 0.898 0.915 0.898 0.921 649,199 0.9082 -1.22%
2019-06-25 0 1.640 1.640 1.670 1.610 1.690 1,128,000 1,855,600 1.6450 0.909 0.909 0.926 0.893 0.937 2,034,157 0.9122 -0.61%
2019-06-24 0 1.650 1.650 1.670 1.650 1.690 146,000 241,060 1.6511 0.915 0.915 0.926 0.915 0.937 263,286 0.9156 0.61%
2019-06-21 0 1.640 1.640 1.650 1.640 1.650 48,000 79,140 1.6488 0.909 0.909 0.915 0.909 0.915 86,560 0.9143 -0.61%
2019-06-20 0 1.650 1.650 1.660 1.650 1.660 86,000 141,940 1.6505 0.915 0.915 0.921 0.915 0.921 155,086 0.9152 0.61%
2019-06-19 0 1.640 1.630 1.670 1.630 1.700 456,000 759,280 1.6651 0.909 0.904 0.926 0.904 0.943 822,319 0.9233 1.86%
2019-06-18 0 1.610 1.610 1.650 - - 0 0 - 0.893 0.893 0.915 - - 0 - 1.26%
2019-06-17 0 1.590 1.590 1.650 1.580 1.640 62,000 100,700 1.6242 0.882 0.882 0.915 0.876 0.909 111,807 0.9007 1.92%
2019-06-14 0 1.560 1.560 1.580 1.550 1.590 310,000 487,060 1.5712 0.865 0.865 0.876 0.860 0.882 559,033 0.8713 -1.27%
2019-06-13 0 1.580 1.580 1.600 1.580 1.600 622,000 988,600 1.5894 0.876 0.876 0.887 0.876 0.887 1,121,672 0.8814 -1.25%
2019-06-12 0 1.600 1.600 1.610 1.600 1.620 220,000 354,200 1.6100 0.887 0.887 0.893 0.887 0.898 396,733 0.8928 -1.84%
2019-06-11 0 1.630 1.630 1.650 1.630 1.630 20,000 32,600 1.6300 0.904 0.904 0.915 0.904 0.904 36,067 0.9039 -0.61%
2019-06-10 0 1.640 1.620 1.640 1.620 1.660 50,000 81,860 1.6372 0.909 0.898 0.909 0.898 0.921 90,167 0.9079 1.23%
2019-06-06 0 1.620 1.620 1.640 1.600 1.620 82,000 132,400 1.6146 0.898 0.898 0.909 0.887 0.898 147,873 0.8954 -0.61%
2019-06-05 0 1.630 1.620 1.650 1.620 1.640 102,000 165,900 1.6265 0.904 0.898 0.915 0.898 0.909 183,940 0.9019 0.62%
2019-06-04 0 1.620 1.600 1.620 1.600 1.640 248,000 403,200 1.6258 0.898 0.887 0.898 0.887 0.909 447,226 0.9016 0.00%
2019-06-03 0 1.620 1.620 1.640 1.610 1.620 28,000 45,320 1.6186 0.898 0.898 0.909 0.893 0.898 50,493 0.8975 -2.41%
2019-05-31 0 1.660 1.630 1.660 - - 0 0 - 0.921 0.904 0.921 - - 0 - 0.00%
2019-05-30 0 1.660 1.660 1.680 1.660 1.660 46,000 76,360 1.6600 0.921 0.921 0.932 0.921 0.921 82,953 0.9205 0.00%
2019-05-29 0 1.660 1.640 1.660 1.660 1.660 14,000 23,240 1.6600 0.921 0.909 0.921 0.921 0.921 25,247 0.9205 -1.19%
2019-05-28 0 1.680 1.660 1.680 - - 0 0 - 0.932 0.921 0.932 - - 0 - 0.00%
2019-05-27 0 1.680 1.660 1.680 1.660 1.680 28,000 46,560 1.6629 0.932 0.921 0.932 0.921 0.932 50,493 0.9221 1.82%
2019-05-24 0 1.650 1.620 1.670 1.640 1.670 160,000 264,020 1.6501 0.915 0.898 0.926 0.909 0.926 288,533 0.9150 1.23%
2019-05-23 0 1.630 1.630 1.650 1.630 1.650 116,000 190,360 1.6410 0.904 0.904 0.915 0.904 0.915 209,186 0.9100 -0.61%
2019-05-22 0 1.640 1.640 1.670 - - 0 0 - 0.909 0.909 0.926 - - 0 - 0.61%
2019-05-21 0 1.630 1.630 1.650 1.630 1.650 64,000 105,480 1.6481 0.904 0.904 0.915 0.904 0.915 115,413 0.9139 -1.21%
2019-05-20 0 1.650 1.630 1.650 1.630 1.650 66,000 108,460 1.6433 0.915 0.904 0.915 0.904 0.915 119,020 0.9113 -0.60%
2019-05-17 0 1.660 1.650 1.660 1.640 1.660 36,000 59,200 1.6444 0.921 0.915 0.921 0.909 0.921 64,920 0.9119 -1.78%
2019-05-16 0 1.690 1.650 1.690 - - 0 0 - 0.937 0.915 0.937 - - 0 - 0.00%
2019-05-15 0 1.690 1.620 1.690 1.630 1.700 82,000 136,240 1.6615 0.937 0.898 0.937 0.904 0.943 147,873 0.9213 3.05%
2019-05-14 0 1.640 1.630 1.640 1.620 1.640 132,000 215,240 1.6306 0.909 0.904 0.909 0.898 0.909 238,040 0.9042 -1.20%
2019-05-10 0 1.660 1.650 1.660 1.670 1.670 4,000 6,680 1.6700 0.921 0.915 0.921 0.926 0.926 7,213 0.9261 0.00%
2019-05-09 0 1.660 1.650 1.660 1.650 1.660 70,000 115,640 1.6520 0.921 0.915 0.921 0.915 0.921 126,233 0.9161 -0.60%
2019-05-08 0 1.670 1.660 1.670 1.660 1.690 124,000 207,180 1.6708 0.926 0.921 0.926 0.921 0.937 223,613 0.9265 -0.60%
2019-05-07 0 1.680 1.670 1.680 1.660 1.680 50,000 83,720 1.6744 0.932 0.926 0.932 0.921 0.932 90,167 0.9285 0.00%
2019-05-06 0 1.680 1.670 1.690 1.680 1.710 386,000 649,720 1.6832 0.932 0.926 0.937 0.932 0.948 696,086 0.9334 -1.18%
2019-05-03 0 1.700 1.700 1.710 1.700 1.730 82,000 139,580 1.7022 0.943 0.943 0.948 0.943 0.959 147,873 0.9439 0.59%
2019-05-02 0 1.690 1.690 1.700 1.690 1.700 136,000 230,500 1.6949 0.937 0.937 0.943 0.937 0.943 245,253 0.9398 -0.59%
2019-04-30 0 1.700 1.690 1.700 1.700 1.700 6,000 10,200 1.7000 0.943 0.937 0.943 0.943 0.943 10,820 0.9427 0.59%
2019-04-29 0 1.690 1.690 1.700 1.680 1.690 204,000 344,200 1.6873 0.937 0.937 0.943 0.932 0.937 367,879 0.9356 -0.59%
2019-04-26 0 1.700 1.690 1.700 1.690 1.700 8,000 13,540 1.6925 0.943 0.937 0.943 0.937 0.943 14,427 0.9385 0.00%
2019-04-25 0 1.700 1.700 1.710 1.700 1.750 198,000 342,740 1.7310 0.943 0.943 0.948 0.943 0.970 357,059 0.9599 -1.73%
2019-04-24 0 1.730 1.710 1.730 1.710 1.740 22,000 37,800 1.7182 0.959 0.948 0.959 0.948 0.965 39,673 0.9528 1.17%
2019-04-23 0 1.710 1.680 1.710 1.690 1.710 244,000 414,340 1.6981 0.948 0.932 0.948 0.937 0.948 440,013 0.9417 1.18%
2019-04-18 0 1.690 1.680 1.690 1.680 1.720 118,000 202,440 1.7156 0.937 0.932 0.937 0.932 0.954 212,793 0.9513 -1.74%
2019-04-17 0 1.720 1.700 1.720 1.710 1.720 186,000 319,120 1.7157 0.954 0.943 0.954 0.948 0.954 335,420 0.9514 0.58%
2019-04-16 0 1.710 1.700 1.710 1.700 1.710 20,000 34,180 1.7090 0.948 0.943 0.948 0.943 0.948 36,067 0.9477 0.59%
2019-04-15 0 1.700 1.690 1.700 1.700 1.720 82,000 139,580 1.7022 0.943 0.937 0.943 0.943 0.954 147,873 0.9439 1.19%
2019-04-12 0 1.680 1.680 1.700 1.680 1.720 429,900 727,128 1.6914 0.932 0.932 0.943 0.932 0.954 775,252 0.9379 -0.59%
2019-04-11 0 1.690 1.680 1.720 1.690 1.740 192,000 326,080 1.6983 0.937 0.932 0.954 0.937 0.965 346,240 0.9418 -1.17%
2019-04-10 0 1.710 1.700 1.750 1.700 1.750 240,000 410,300 1.7096 0.948 0.943 0.970 0.943 0.970 432,799 0.9480 1.79%
2019-04-09 0 1.680 1.680 1.700 1.680 1.710 352,000 596,780 1.6954 0.932 0.932 0.943 0.932 0.948 634,772 0.9401 -1.18%
2019-04-08 0 1.700 1.680 1.700 1.680 1.700 254,000 428,940 1.6887 0.943 0.932 0.943 0.932 0.943 458,046 0.9365 0.59%
2019-04-04 0 1.690 1.680 1.700 1.680 1.700 88,000 148,940 1.6925 0.937 0.932 0.943 0.932 0.943 158,693 0.9385 -0.59%
2019-04-03 0 1.700 1.690 1.710 1.680 1.710 226,000 382,060 1.6905 0.943 0.937 0.948 0.932 0.948 407,553 0.9374 0.59%
2019-04-02 0 1.690 1.680 1.690 1.680 1.710 108,000 182,260 1.6876 0.937 0.932 0.937 0.932 0.948 194,760 0.9358 1.20%
2019-04-01 0 1.670 1.670 1.690 1.670 1.720 648,000 1,090,480 1.6828 0.926 0.926 0.937 0.926 0.954 1,168,558 0.9332 0.00%
2019-03-29 0 1.670 1.660 1.670 1.660 1.680 130,000 216,920 1.6686 0.926 0.921 0.926 0.921 0.932 234,433 0.9253 0.00%
2019-03-28 0 1.670 1.660 1.670 1.640 1.670 160,000 264,760 1.6548 0.926 0.921 0.926 0.909 0.926 288,533 0.9176 0.00%
2019-03-27 0 1.670 1.660 1.680 1.660 1.680 496,000 826,960 1.6673 0.926 0.921 0.932 0.921 0.932 894,452 0.9245 0.00%
2019-03-26 0 1.670 1.660 1.670 1.630 1.680 434,000 721,180 1.6617 0.926 0.921 0.926 0.904 0.932 782,646 0.9215 1.83%
2019-03-25 0 1.640 1.630 1.640 1.620 1.680 808,000 1,332,460 1.6491 0.909 0.904 0.909 0.898 0.932 1,457,091 0.9145 -2.38%
2019-03-22 0 1.680 1.670 1.680 1.680 1.690 58,000 97,700 1.6845 0.932 0.926 0.932 0.932 0.937 104,593 0.9341 0.00%
2019-03-21 0 1.680 1.670 1.680 1.680 1.680 30,000 50,400 1.6800 0.932 0.926 0.932 0.932 0.932 54,100 0.9316 -0.59%
2019-03-20 0 1.690 1.680 1.690 1.660 1.690 592,000 996,780 1.6838 0.937 0.932 0.937 0.921 0.937 1,067,572 0.9337 1.20%
2019-03-19 0 1.670 1.660 1.670 1.650 1.680 134,000 223,680 1.6693 0.926 0.921 0.926 0.915 0.932 241,646 0.9257 0.60%
2019-03-18 0 1.660 1.650 1.660 1.650 1.670 324,000 537,960 1.6604 0.921 0.915 0.921 0.915 0.926 584,279 0.9207 -1.19%
2019-03-15 0 1.680 1.660 1.680 1.660 1.680 246,000 411,760 1.6738 0.932 0.921 0.932 0.921 0.932 443,619 0.9282 0.60%
2019-03-14 0 1.670 1.660 1.680 1.660 1.690 568,130 949,479 1.6712 0.926 0.921 0.932 0.921 0.937 1,024,526 0.9267 -1.18%
2019-03-13 0 1.690 1.680 1.690 1.660 1.700 562,000 941,940 1.6760 0.937 0.932 0.937 0.921 0.943 1,013,472 0.9294 1.81%
2019-03-12 0 1.660 1.660 1.670 1.630 1.720 3,426,000 5,731,560 1.6730 0.921 0.921 0.926 0.904 0.954 6,178,211 0.9277 6.41%
2019-03-11 0 1.560 1.540 1.560 1.520 1.560 466,000 722,340 1.5501 0.865 0.854 0.865 0.843 0.865 840,352 0.8596 1.30%
2019-03-08 0 1.540 1.520 1.540 - - 0 0 - 0.854 0.843 0.854 - - 0 - -0.65%
2019-03-07 0 1.550 1.520 1.550 - - 0 0 - 0.860 0.843 0.860 - - 0 - 0.00%
2019-03-06 0 1.550 1.550 1.560 1.510 1.550 510,000 783,000 1.5353 0.860 0.860 0.865 0.837 0.860 919,699 0.8514 1.97%
2019-03-05 0 1.520 1.500 1.530 1.480 1.520 1,350,000 2,034,080 1.5067 0.843 0.832 0.848 0.821 0.843 2,434,496 0.8355 2.01%
2019-03-04 0 1.490 1.480 1.490 1.470 1.500 108,000 158,960 1.4719 0.826 0.821 0.826 0.815 0.832 194,760 0.8162 0.68%
2019-03-01 0 1.480 1.480 1.490 1.470 1.500 112,000 166,640 1.4879 0.821 0.821 0.826 0.815 0.832 201,973 0.8251 -0.67%
2019-02-28 0 1.490 1.470 1.490 1.470 1.490 16,000 23,760 1.4850 0.826 0.815 0.826 0.815 0.826 28,853 0.8235 1.36%
2019-02-27 0 1.470 1.460 1.470 1.470 1.490 426,000 627,560 1.4731 0.815 0.810 0.815 0.815 0.826 768,219 0.8169 0.00%
2019-02-26 0 1.470 1.460 1.480 - - 0 0 - 0.815 0.810 0.821 - - 0 - 0.00%
2019-02-25 0 1.470 1.450 1.470 1.450 1.480 777,514 1,134,685 1.4594 0.815 0.804 0.815 0.804 0.821 1,402,115 0.8093 0.68%
2019-02-22 0 1.460 1.460 1.480 1.460 1.480 126,000 184,720 1.4660 0.810 0.810 0.821 0.810 0.821 227,220 0.8130 -0.68%
2019-02-21 0 1.470 1.460 1.470 1.460 1.480 506,000 744,780 1.4719 0.815 0.810 0.815 0.810 0.821 912,485 0.8162 0.00%
2019-02-20 0 1.470 1.470 1.490 1.470 1.490 806,000 1,188,260 1.4743 0.815 0.815 0.826 0.815 0.826 1,453,485 0.8175 -0.68%
2019-02-19 0 1.480 1.460 1.480 1.460 1.480 66,000 97,080 1.4709 0.821 0.810 0.821 0.810 0.821 119,020 0.8157 0.68%
2019-02-18 0 1.470 1.460 1.490 1.450 1.480 266,000 391,900 1.4733 0.815 0.810 0.826 0.804 0.821 479,686 0.8170 0.00%
2019-02-15 0 1.470 1.460 1.470 1.460 1.470 44,000 64,300 1.4614 0.815 0.810 0.815 0.810 0.815 79,347 0.8104 0.00%
2019-02-14 0 1.470 1.450 1.470 1.450 1.470 346,000 507,260 1.4661 0.815 0.804 0.815 0.804 0.815 623,952 0.8130 0.00%
2019-02-13 0 1.470 1.470 1.480 1.470 1.480 34,000 50,020 1.4712 0.815 0.815 0.821 0.815 0.821 61,313 0.8158 -0.68%
2019-02-12 0 1.480 1.460 1.480 1.450 1.480 668,000 980,780 1.4682 0.821 0.810 0.821 0.804 0.821 1,204,625 0.8142 1.37%
2019-02-11 0 1.460 1.450 1.480 1.460 1.490 302,000 441,160 1.4608 0.810 0.804 0.821 0.810 0.826 544,606 0.8101 -1.35%
2019-02-08 0 1.480 1.450 1.480 - - 0 0 - 0.821 0.804 0.821 - - 0 - -0.67%
2019-02-04 0 1.490 1.470 1.500 1.470 1.490 200,000 295,200 1.4760 0.826 0.815 0.832 0.815 0.826 360,666 0.8185 1.36%
2019-02-01 0 1.470 1.460 1.470 1.430 1.480 74,000 106,320 1.4368 0.815 0.810 0.815 0.793 0.821 133,446 0.7967 1.38%
2019-01-31 0 1.450 1.450 1.460 1.440 1.450 230,000 332,700 1.4465 0.804 0.804 0.810 0.799 0.804 414,766 0.8021 -0.68%
2019-01-30 0 1.460 1.450 1.460 1.460 1.460 2,000 2,920 1.4600 0.810 0.804 0.810 0.810 0.810 3,607 0.8096 -0.68%
2019-01-29 0 1.470 1.460 1.470 1.460 1.470 4,000 5,860 1.4650 0.815 0.810 0.815 0.810 0.815 7,213 0.8124 0.00%
2019-01-28 0 1.470 1.450 1.470 1.450 1.480 218,000 318,360 1.4604 0.815 0.804 0.815 0.804 0.821 393,126 0.8098 1.38%
2019-01-25 0 1.450 1.430 1.450 1.420 1.450 246,000 353,800 1.4382 0.804 0.793 0.804 0.787 0.804 443,619 0.7975 0.69%
2019-01-24 0 1.440 1.410 1.440 1.400 1.440 362,000 515,880 1.4251 0.799 0.782 0.799 0.776 0.799 652,806 0.7903 2.86%
2019-01-23 0 1.400 1.400 1.420 1.400 1.430 2,630,000 3,682,760 1.4003 0.776 0.776 0.787 0.776 0.793 4,742,760 0.7765 0.00%
2019-01-22 0 1.400 1.390 1.400 1.390 1.400 876,000 1,224,940 1.3983 0.776 0.771 0.776 0.771 0.776 1,579,718 0.7754 0.00%
2019-01-21 0 1.400 1.380 1.400 1.380 1.400 1,048,000 1,447,000 1.3807 0.776 0.765 0.776 0.765 0.776 1,889,891 0.7657 0.72%
2019-01-18 0 1.390 1.380 1.390 1.370 1.390 2,084,000 2,866,220 1.3753 0.771 0.765 0.771 0.760 0.771 3,758,141 0.7627 0.72%
2019-01-17 0 1.380 1.370 1.380 1.370 1.400 1,616,000 2,216,320 1.3715 0.765 0.760 0.765 0.760 0.776 2,914,182 0.7605 1.47%
2019-01-16 0 1.360 1.360 1.370 1.360 1.370 2,206,000 3,004,380 1.3619 0.754 0.754 0.760 0.754 0.760 3,978,148 0.7552 0.00%
2019-01-15 0 1.360 1.360 1.370 1.360 1.370 680,000 928,320 1.3652 0.754 0.754 0.760 0.754 0.760 1,226,265 0.7570 0.00%
2019-01-14 0 1.360 1.360 1.370 1.360 1.400 1,664,000 2,265,920 1.3617 0.754 0.754 0.760 0.754 0.776 3,000,742 0.7551 0.00%
2019-01-11 0 1.360 1.350 1.370 1.350 1.370 4,048,000 5,467,860 1.3508 0.754 0.749 0.760 0.749 0.760 7,299,883 0.7490 0.74%
2019-01-10 0 1.350 1.340 1.350 1.340 1.370 882,000 1,185,220 1.3438 0.749 0.743 0.749 0.743 0.760 1,590,538 0.7452 0.00%
2019-01-09 0 1.350 1.340 1.350 1.340 1.370 5,342,000 7,197,500 1.3473 0.749 0.743 0.749 0.743 0.760 9,633,393 0.7471 0.00%
2019-01-08 0 1.350 1.340 1.350 1.340 1.350 1,384,000 1,854,680 1.3401 0.749 0.743 0.749 0.743 0.749 2,495,810 0.7431 0.75%
2019-01-07 0 1.340 1.330 1.340 1.340 1.340 5,146,000 6,895,640 1.3400 0.743 0.738 0.743 0.743 0.743 9,279,940 0.7431 0.00%
2019-01-04 0 1.340 1.330 1.340 1.330 1.340 4,840,000 6,484,700 1.3398 0.743 0.738 0.743 0.738 0.743 8,728,121 0.7430 -1.47%
2019-01-03 0 1.360 1.350 1.360 1.350 1.370 210,000 285,600 1.3600 0.754 0.749 0.754 0.749 0.760 378,699 0.7542 -0.73%
2019-01-02 0 1.370 1.350 1.370 1.360 1.370 26,000 35,420 1.3623 0.760 0.749 0.760 0.754 0.760 46,887 0.7554 0.74%
2018-12-31 0 1.360 1.350 1.360 1.360 1.360 2,834,000 3,854,240 1.3600 0.754 0.749 0.754 0.754 0.754 5,110,639 0.7542 0.00%
2018-12-28 0 1.360 1.350 1.360 1.360 1.380 710,000 966,800 1.3617 0.754 0.749 0.754 0.754 0.765 1,280,365 0.7551 -0.73%
2018-12-27 0 1.370 1.360 1.370 1.360 1.370 78,080 106,229 1.3605 0.760 0.754 0.760 0.754 0.760 140,804 0.7544 0.74%
2018-12-24 0 1.360 1.360 1.380 1.360 1.360 8,000 10,880 1.3600 0.754 0.754 0.765 0.754 0.754 14,427 0.7542 -1.45%
2018-12-21 0 1.380 1.360 1.380 1.380 1.380 44,000 59,920 1.3618 0.765 0.754 0.765 0.765 0.765 79,347 0.7552 0.00%
2018-12-20 0 1.380 1.360 1.380 1.360 1.400 132,000 182,520 1.3827 0.765 0.754 0.765 0.754 0.776 238,040 0.7668 0.73%
2018-12-19 0 1.370 1.350 1.370 1.350 1.370 110,000 149,420 1.3584 0.760 0.749 0.760 0.749 0.760 198,366 0.7533 0.74%
2018-12-18 0 1.360 1.350 1.360 - - 0 0 - 0.754 0.749 0.754 - - 0 - 0.00%
2018-12-17 0 1.360 1.350 1.380 1.360 1.380 140,000 190,460 1.3604 0.754 0.749 0.765 0.754 0.765 252,466 0.7544 0.00%
2018-12-14 0 1.360 1.360 1.370 1.360 1.370 10,000 13,680 1.3680 0.754 0.754 0.760 0.754 0.760 18,033 0.7586 0.74%
2018-12-13 0 1.350 1.340 1.370 1.350 1.370 196,000 265,760 1.3559 0.749 0.743 0.760 0.749 0.760 353,453 0.7519 -0.74%
2018-12-12 0 1.360 1.350 1.360 1.330 1.360 70,000 94,500 1.3500 0.754 0.749 0.754 0.738 0.754 126,233 0.7486 1.49%
2018-12-11 0 1.340 1.330 1.350 1.340 1.360 502,000 673,660 1.3420 0.743 0.738 0.749 0.743 0.754 905,272 0.7442 -1.47%
2018-12-10 0 1.360 1.340 1.360 1.340 1.360 100,000 135,040 1.3504 0.754 0.743 0.754 0.743 0.754 180,333 0.7488 1.49%
2018-12-07 0 1.360 1.350 1.360 1.360 1.380 172,000 234,120 1.3612 0.743 0.738 0.743 0.743 0.754 314,802 0.7437 0.00%
2018-12-06 0 1.360 1.360 1.370 1.360 1.370 794,000 1,080,740 1.3611 0.743 0.743 0.749 0.743 0.749 1,453,215 0.7437 -2.16%
2018-12-05 0 1.390 1.340 1.390 1.360 1.390 214,000 292,020 1.3646 0.759 0.732 0.759 0.743 0.759 391,673 0.7456 2.96%
2018-12-04 0 1.350 1.340 1.350 1.270 1.360 512,000 673,520 1.3155 0.738 0.732 0.738 0.694 0.743 937,086 0.7187 -0.74%
2018-12-03 0 1.360 1.360 1.370 1.330 1.360 176,000 237,560 1.3498 0.743 0.743 0.749 0.727 0.743 322,123 0.7375 2.26%
2018-11-30 0 1.330 1.330 1.350 - - 0 0 - 0.727 0.727 0.738 - - 0 - 0.00%
2018-11-29 0 1.330 1.330 1.340 1.330 1.370 420,000 559,100 1.3312 0.727 0.727 0.732 0.727 0.749 768,703 0.7273 -1.48%
2018-11-28 0 1.350 1.330 1.350 1.320 1.360 312,000 418,580 1.3416 0.738 0.727 0.738 0.721 0.743 571,037 0.7330 1.50%
2018-11-27 0 1.330 1.320 1.330 1.300 1.340 968,000 1,274,660 1.3168 0.727 0.721 0.727 0.710 0.732 1,771,678 0.7195 2.31%
2018-11-26 0 1.300 1.280 1.340 - - 0 0 - 0.710 0.699 0.732 - - 0 - 0.00%
2018-11-23 0 1.300 1.290 1.300 1.300 1.310 18,000 23,560 1.3089 0.710 0.705 0.710 0.710 0.716 32,944 0.7151 1.56%
2018-11-22 0 1.280 1.290 1.320 1.260 1.330 696,000 888,880 1.2771 0.699 0.705 0.721 0.688 0.727 1,273,851 0.6978 -1.54%
2018-11-21 0 1.300 1.300 1.320 1.290 1.310 348,000 449,620 1.2920 0.710 0.710 0.721 0.705 0.716 636,926 0.7059 -2.26%
2018-11-20 0 1.330 1.300 1.330 1.280 1.330 430,000 560,300 1.3030 0.727 0.710 0.727 0.699 0.727 787,006 0.7119 -0.75%
2018-11-19 0 1.340 1.280 1.340 1.280 1.340 482,000 635,020 1.3175 0.732 0.699 0.732 0.699 0.732 882,179 0.7198 0.00%
2018-11-16 0 1.340 1.320 1.340 1.330 1.350 34,000 45,480 1.3376 0.732 0.721 0.732 0.727 0.738 62,228 0.7309 1.52%
2018-11-15 0 1.320 1.290 1.350 1.320 1.320 28,000 36,960 1.3200 0.721 0.705 0.738 0.721 0.721 51,247 0.7212 1.54%
2018-11-14 0 1.300 1.290 1.330 - - 0 0 - 0.710 0.705 0.727 - - 0 - 0.00%
2018-11-13 0 1.300 1.300 1.350 - - 0 0 - 0.710 0.710 0.738 - - 0 - 0.00%
2018-11-12 0 1.300 1.300 1.330 1.300 1.310 42,000 54,620 1.3005 0.710 0.710 0.727 0.710 0.716 76,870 0.7105 -0.76%
2018-11-09 0 1.310 1.300 1.350 1.310 1.310 18,000 23,580 1.3100 0.716 0.710 0.738 0.716 0.716 32,944 0.7158 -1.50%
2018-11-08 0 1.330 1.320 1.350 - - 0 0 - 0.727 0.721 0.738 - - 0 - 0.00%
2018-11-07 0 1.330 1.300 1.330 1.320 1.330 26,000 34,540 1.3285 0.727 0.710 0.727 0.721 0.727 47,586 0.7258 0.76%
2018-11-06 0 1.320 1.300 1.320 - - 0 0 - 0.721 0.710 0.721 - - 0 - 0.00%
2018-11-05 0 1.320 1.300 1.320 - - 0 0 - 0.721 0.710 0.721 - - 0 - 0.00%
2018-11-02 0 1.320 1.310 1.340 - - 0 0 - 0.721 0.716 0.732 - - 0 - 0.00%
2018-11-01 0 1.320 1.310 1.320 - - 0 0 - 0.721 0.716 0.721 - - 0 - 0.00%
2018-10-31 0 1.320 1.300 1.320 1.300 1.320 46,000 60,180 1.3083 0.721 0.710 0.721 0.710 0.721 84,191 0.7148 0.76%
2018-10-30 0 1.310 1.310 1.320 1.300 1.330 162,000 211,120 1.3032 0.716 0.716 0.721 0.710 0.727 296,500 0.7120 -1.50%
2018-10-29 0 1.330 1.310 1.330 1.330 1.330 106,000 140,980 1.3300 0.727 0.716 0.727 0.727 0.727 194,006 0.7267 0.00%
2018-10-26 0 1.330 1.310 1.330 1.310 1.340 320,000 419,320 1.3104 0.727 0.716 0.727 0.716 0.732 585,679 0.7160 0.00%
2018-10-25 0 1.330 1.330 1.360 1.300 1.390 106,000 140,860 1.3289 0.727 0.727 0.743 0.710 0.759 194,006 0.7261 0.76%
2018-10-24 0 1.320 1.310 1.330 1.320 1.320 156,000 205,920 1.3200 0.721 0.716 0.727 0.721 0.721 285,518 0.7212 -1.49%
2018-10-23 0 1.340 1.330 1.340 1.330 1.350 286,000 384,400 1.3441 0.732 0.727 0.732 0.727 0.738 523,450 0.7344 -2.19%
2018-10-22 0 1.370 1.360 1.370 1.340 1.370 176,000 238,460 1.3549 0.749 0.743 0.749 0.732 0.749 322,123 0.7403 2.24%
2018-10-19 0 1.340 1.340 1.350 1.320 1.350 414,000 549,460 1.3272 0.732 0.732 0.738 0.721 0.738 757,722 0.7251 -1.47%
2018-10-18 0 1.360 1.350 1.360 1.350 1.360 218,000 294,480 1.3508 0.743 0.738 0.743 0.738 0.743 398,994 0.7381 0.74%
2018-10-16 0 1.350 1.350 1.360 1.340 1.370 292,000 394,200 1.3500 0.738 0.738 0.743 0.732 0.749 534,432 0.7376 -1.46%
2018-10-15 0 1.370 1.350 1.380 1.370 1.380 126,000 173,580 1.3776 0.749 0.738 0.754 0.749 0.754 230,611 0.7527 0.00%
2018-10-12 0 1.370 1.370 1.390 1.370 1.380 200,000 274,360 1.3718 0.749 0.749 0.759 0.749 0.754 366,049 0.7495 0.00%
2018-10-11 0 1.370 1.370 1.440 1.370 1.370 74,000 101,380 1.3700 0.749 0.749 0.787 0.749 0.749 135,438 0.7485 -2.14%
2018-10-10 0 1.400 1.390 1.400 - - 0 0 - 0.765 0.759 0.765 - - 0 - 0.00%
2018-10-09 0 1.400 1.370 1.430 1.400 1.400 100,000 140,000 1.4000 0.765 0.749 0.781 0.765 0.765 183,025 0.7649 0.00%
2018-10-08 0 1.400 1.380 1.430 - - 0 0 - 0.765 0.754 0.781 - - 0 - 0.00%
2018-10-05 0 1.400 1.380 1.410 - - 0 0 - 0.765 0.754 0.770 - - 0 - 0.00%
2018-10-04 0 1.400 1.400 1.430 1.370 1.400 132,000 182,940 1.3859 0.765 0.765 0.781 0.749 0.765 241,592 0.7572 0.00%
2018-10-03 0 1.400 1.380 1.400 1.400 1.400 170,000 238,000 1.4000 0.765 0.754 0.765 0.765 0.765 311,142 0.7649 0.00%
2018-10-02 0 1.400 1.370 1.400 - - 0 0 - 0.765 0.749 0.765 - - 0 - 0.00%
2018-09-28 0 1.400 1.390 1.400 1.380 1.400 122,000 170,000 1.3934 0.765 0.759 0.765 0.754 0.765 223,290 0.7613 1.45%
2018-09-27 0 1.380 1.380 1.400 1.380 1.380 30,000 41,400 1.3800 0.754 0.754 0.765 0.754 0.754 54,907 0.7540 -0.72%
2018-09-26 0 1.390 1.390 1.400 1.390 1.390 38,000 52,820 1.3900 0.759 0.759 0.765 0.759 0.759 69,549 0.7595 0.00%
2018-09-24 0 1.390 1.390 1.400 1.380 1.390 200,000 276,200 1.3810 0.759 0.759 0.765 0.754 0.759 366,049 0.7545 -0.71%
2018-09-21 0 1.400 1.390 1.400 1.400 1.400 12,000 16,800 1.4000 0.765 0.759 0.765 0.765 0.765 21,963 0.7649 0.72%
2018-09-20 0 1.390 1.390 1.400 - - 0 0 - 0.759 0.759 0.765 - - 0 - 0.72%
2018-09-19 0 1.380 1.380 1.400 1.380 1.400 100,000 139,840 1.3984 0.754 0.754 0.765 0.754 0.765 183,025 0.7641 -1.43%
2018-09-18 0 1.400 1.380 1.400 1.390 1.400 190,000 265,800 1.3989 0.765 0.754 0.765 0.759 0.765 347,747 0.7643 0.72%
2018-09-17 0 1.390 1.380 1.390 1.390 1.400 194,000 270,800 1.3959 0.759 0.754 0.759 0.759 0.765 355,068 0.7627 -0.71%
2018-09-14 0 1.400 1.400 1.420 1.400 1.400 48,000 67,200 1.4000 0.765 0.765 0.776 0.765 0.765 87,852 0.7649 0.00%
2018-09-13 0 1.400 1.390 1.400 1.380 1.410 266,000 367,900 1.3831 0.765 0.759 0.765 0.754 0.770 486,845 0.7557 0.72%
2018-09-12 0 1.390 1.380 1.390 1.390 1.400 510,000 710,900 1.3939 0.759 0.754 0.759 0.759 0.765 933,426 0.7616 -0.71%
2018-09-11 0 1.400 1.400 1.410 1.400 1.400 86,000 120,400 1.4000 0.765 0.765 0.770 0.765 0.765 157,401 0.7649 0.00%
2018-09-10 0 1.400 1.400 1.420 1.400 1.400 386,000 540,400 1.4000 0.765 0.765 0.776 0.765 0.765 706,475 0.7649 -2.78%
2018-09-07 0 1.440 1.400 1.430 1.400 1.440 52,000 74,400 1.4308 0.787 0.765 0.781 0.765 0.787 95,173 0.7817 2.13%
2018-09-06 0 1.410 1.400 1.420 - - 0 0 - 0.770 0.765 0.776 - - 0 - 0.00%
2018-09-05 0 1.410 1.410 1.420 1.410 1.410 10,000 14,120 1.4120 0.770 0.770 0.776 0.770 0.770 18,302 0.7715 0.00%
2018-09-04 0 1.410 1.410 1.420 1.410 1.420 72,000 102,220 1.4197 0.770 0.770 0.776 0.770 0.776 131,778 0.7757 0.00%
2018-09-03 0 1.410 1.400 1.410 1.410 1.420 84,000 118,840 1.4148 0.770 0.765 0.770 0.770 0.776 153,741 0.7730 -0.70%
2018-08-31 0 1.420 1.410 1.430 - - 0 0 - 0.776 0.770 0.781 - - 0 - 0.00%
2018-08-30 0 1.420 1.420 1.430 1.420 1.420 30,000 42,600 1.4200 0.776 0.776 0.781 0.776 0.776 54,907 0.7759 0.00%
2018-08-29 0 1.420 1.410 1.450 1.420 1.420 4,000 5,680 1.4200 0.776 0.770 0.792 0.776 0.776 7,321 0.7759 0.00%
2018-08-28 0 1.420 1.410 1.430 - - 0 0 - 0.776 0.770 0.781 - - 0 - 0.00%
2018-08-27 0 1.420 1.400 1.460 1.420 1.450 334,000 481,760 1.4424 0.776 0.765 0.798 0.776 0.792 611,302 0.7881 0.00%
2018-08-24 0 1.420 1.400 1.420 1.390 1.420 52,000 73,780 1.4188 0.776 0.765 0.776 0.759 0.776 95,173 0.7752 0.00%
2018-08-23 0 1.420 1.390 1.420 1.420 1.420 50,000 71,000 1.4200 0.776 0.759 0.776 0.776 0.776 91,512 0.7759 1.43%
2018-08-22 0 1.400 1.380 1.420 1.400 1.400 108,000 151,200 1.4000 0.765 0.754 0.776 0.765 0.765 197,667 0.7649 -0.71%
2018-08-21 0 1.410 1.400 1.410 1.390 1.410 6,000 8,420 1.4033 0.770 0.765 0.770 0.759 0.770 10,981 0.7667 0.00%
2018-08-20 0 1.410 1.390 1.420 1.390 1.410 22,000 30,660 1.3936 0.770 0.759 0.776 0.759 0.770 40,265 0.7614 0.71%
2018-08-17 0 1.400 1.360 1.400 1.350 1.400 90,000 123,420 1.3713 0.765 0.743 0.765 0.738 0.765 164,722 0.7493 1.45%
2018-08-16 0 1.380 1.380 1.390 1.380 1.390 172,000 237,980 1.3836 0.754 0.754 0.759 0.754 0.759 314,802 0.7560 -2.13%
2018-08-15 0 1.470 1.430 1.490 1.410 1.470 1,476,000 2,106,260 1.4270 0.770 0.749 0.781 0.739 0.770 2,816,398 0.7479 4.26%
2018-08-14 0 1.410 1.410 1.440 1.400 1.420 30,000 42,100 1.4033 0.739 0.739 0.755 0.734 0.744 57,244 0.7354 -0.70%
2018-08-13 0 1.420 1.410 1.460 - - 0 0 - 0.744 0.739 0.765 - - 0 - 0.00%
2018-08-10 0 1.420 1.410 1.420 1.410 1.420 102,000 144,220 1.4139 0.744 0.739 0.744 0.739 0.744 194,629 0.7410 0.71%
2018-08-09 0 1.410 1.400 1.460 1.410 1.500 2,314,000 3,362,800 1.4532 0.739 0.734 0.765 0.739 0.786 4,415,410 0.7616 -0.70%
2018-08-08 0 1.420 1.420 1.430 - - 0 0 - 0.744 0.744 0.749 - - 0 - 0.71%
2018-08-07 0 1.410 1.400 1.430 1.410 1.450 96,000 136,200 1.4188 0.739 0.734 0.749 0.739 0.760 183,180 0.7435 0.71%
2018-08-06 0 1.400 1.400 1.440 1.400 1.430 194,000 274,740 1.4162 0.734 0.734 0.755 0.734 0.749 370,177 0.7422 -2.10%
2018-08-03 0 1.430 1.410 1.440 - - 0 0 - 0.749 0.739 0.755 - - 0 - 0.00%
2018-08-02 0 1.430 1.400 1.430 1.400 1.440 254,000 363,540 1.4313 0.749 0.734 0.749 0.734 0.755 484,665 0.7501 0.70%
2018-08-01 0 1.420 1.410 1.420 1.410 1.420 54,000 76,180 1.4107 0.744 0.739 0.744 0.739 0.744 103,039 0.7393 0.00%
2018-07-31 0 1.420 1.400 1.430 - - 0 0 - 0.744 0.734 0.749 - - 0 - 0.00%
2018-07-30 0 1.420 1.400 1.430 1.420 1.420 4,000 5,680 1.4200 0.744 0.734 0.749 0.744 0.744 7,633 0.7442 0.00%
2018-07-27 0 1.420 1.420 1.430 1.400 1.410 200,000 280,320 1.4016 0.744 0.744 0.749 0.734 0.739 381,626 0.7345 0.71%
2018-07-26 0 1.410 1.410 1.440 1.400 1.400 246,000 344,400 1.4000 0.739 0.739 0.755 0.734 0.734 469,400 0.7337 -0.70%
2018-07-25 0 1.420 1.400 1.420 1.420 1.440 86,000 122,920 1.4293 0.744 0.734 0.744 0.744 0.755 164,099 0.7491 1.43%
2018-07-24 0 1.400 1.400 1.440 1.390 1.420 500,000 698,120 1.3962 0.734 0.734 0.755 0.728 0.744 954,064 0.7317 -1.41%
2018-07-23 0 1.420 1.410 1.420 1.400 1.420 168,000 237,020 1.4108 0.744 0.739 0.744 0.734 0.744 320,566 0.7394 -0.70%
2018-07-20 0 1.430 1.410 1.430 - - 0 0 - 0.749 0.739 0.749 - - 0 - 0.00%
2018-07-19 0 1.430 1.400 1.440 - - 0 0 - 0.749 0.734 0.755 - - 0 - 0.00%
2018-07-18 0 1.430 1.410 1.440 - - 0 0 - 0.749 0.739 0.755 - - 0 - 0.00%
2018-07-17 0 1.430 1.400 1.430 1.430 1.440 62,000 88,940 1.4345 0.749 0.734 0.749 0.749 0.755 118,304 0.7518 1.42%
2018-07-16 0 1.410 1.400 1.430 1.400 1.420 212,000 299,120 1.4109 0.739 0.734 0.749 0.734 0.744 404,523 0.7394 -1.40%
2018-07-13 0 1.430 1.410 1.430 - - 0 0 - 0.749 0.739 0.749 - - 0 - 0.00%
2018-07-12 0 1.430 1.410 1.430 1.410 1.450 100,000 141,960 1.4196 0.749 0.739 0.749 0.739 0.760 190,813 0.7440 2.14%
2018-07-11 0 1.400 1.400 1.420 1.400 1.420 426,000 598,280 1.4044 0.734 0.734 0.744 0.734 0.744 812,863 0.7360 -0.71%
2018-07-10 0 1.410 1.400 1.430 1.410 1.430 138,000 195,060 1.4135 0.739 0.734 0.749 0.739 0.749 263,322 0.7408 0.00%
2018-07-09 0 1.410 1.410 1.430 - - 0 0 - 0.739 0.739 0.749 - - 0 - 0.00%
2018-07-06 0 1.410 1.410 1.430 1.410 1.410 14,000 19,740 1.4100 0.739 0.739 0.749 0.739 0.739 26,714 0.7389 0.00%
2018-07-05 0 1.410 1.400 1.410 1.410 1.410 116,000 163,560 1.4100 0.739 0.734 0.739 0.739 0.739 221,343 0.7389 -1.40%
2018-07-04 0 1.430 1.410 1.430 1.410 1.430 94,000 132,620 1.4109 0.749 0.739 0.749 0.739 0.749 179,364 0.7394 2.88%
2018-07-03 0 1.390 1.390 1.430 1.360 1.400 242,000 333,520 1.3782 0.728 0.728 0.749 0.713 0.734 461,767 0.7223 -1.42%
2018-06-29 0 1.410 1.400 1.410 1.410 1.410 70,000 98,700 1.4100 0.739 0.734 0.739 0.739 0.739 133,569 0.7389 0.71%
2018-06-28 0 1.400 1.400 1.410 1.400 1.420 276,000 389,080 1.4097 0.734 0.734 0.739 0.734 0.744 526,644 0.7388 -1.41%
2018-06-27 0 1.420 1.410 1.430 1.420 1.440 376,000 537,220 1.4288 0.744 0.739 0.749 0.744 0.755 717,456 0.7488 0.00%
2018-06-26 0 1.420 1.420 1.440 1.420 1.440 312,000 446,360 1.4306 0.744 0.744 0.755 0.744 0.755 595,336 0.7498 0.00%
2018-06-25 0 1.420 1.410 1.420 1.410 1.430 482,000 687,360 1.4261 0.744 0.739 0.744 0.739 0.749 919,718 0.7474 0.71%
2018-06-22 0 1.410 1.400 1.420 1.410 1.410 300,000 423,000 1.4100 0.739 0.734 0.744 0.739 0.739 572,439 0.7389 -0.70%
2018-06-21 0 1.420 1.410 1.430 - - 0 0 - 0.744 0.739 0.749 - - 0 - 0.00%
2018-06-20 0 1.420 1.420 1.430 1.400 1.420 72,000 102,200 1.4194 0.744 0.744 0.749 0.734 0.744 137,385 0.7439 1.43%
2018-06-19 0 1.400 1.390 1.400 1.400 1.420 232,000 325,000 1.4009 0.734 0.728 0.734 0.734 0.744 442,686 0.7342 -0.71%
2018-06-15 0 1.410 1.400 1.450 1.400 1.450 1,418,000 1,998,860 1.4096 0.739 0.734 0.760 0.734 0.760 2,705,727 0.7388 -2.76%
2018-06-14 0 1.450 1.420 1.450 1.440 1.470 111,000 161,100 1.4514 0.760 0.744 0.760 0.755 0.770 211,802 0.7606 0.00%
2018-06-13 0 1.450 1.440 1.470 1.450 1.510 632,000 926,920 1.4666 0.760 0.755 0.770 0.760 0.791 1,205,937 0.7686 0.00%
2018-06-12 0 1.450 1.440 1.450 1.440 1.480 264,000 383,280 1.4518 0.760 0.755 0.760 0.755 0.776 503,746 0.7609 1.40%
2018-06-11 0 1.430 1.430 1.460 1.400 1.440 10,000 14,120 1.4120 0.749 0.749 0.765 0.734 0.755 19,081 0.7400 -1.38%
2018-06-08 0 1.450 1.430 1.460 - - 0 0 - 0.760 0.749 0.765 - - 0 - 0.00%
2018-06-07 0 1.450 1.430 1.460 1.450 1.450 22,000 31,900 1.4500 0.760 0.749 0.765 0.760 0.760 41,979 0.7599 0.00%
2018-06-06 0 1.450 1.420 1.450 1.450 1.450 80,000 116,000 1.4500 0.760 0.744 0.760 0.760 0.760 152,650 0.7599 0.00%
2018-06-05 0 1.450 1.440 1.450 1.430 1.460 114,000 165,780 1.4542 0.760 0.755 0.760 0.749 0.765 217,527 0.7621 1.40%
2018-06-04 0 1.430 1.410 1.430 1.430 1.430 12,000 17,160 1.4300 0.749 0.739 0.749 0.749 0.749 22,898 0.7494 0.70%
2018-06-01 0 1.420 1.410 1.460 - - 0 0 - 0.744 0.739 0.765 - - 0 - 0.00%
2018-05-31 0 1.420 1.410 1.460 - - 0 0 - 0.744 0.739 0.765 - - 0 - 0.00%
2018-05-30 0 1.420 1.420 1.460 - - 0 0 - 0.744 0.744 0.765 - - 0 - 0.00%
2018-05-29 0 1.420 1.420 1.460 - - 0 0 - 0.744 0.744 0.765 - - 0 - 0.00%
2018-05-28 0 1.420 1.420 1.470 1.420 1.420 8,000 11,360 1.4200 0.744 0.744 0.770 0.744 0.744 15,265 0.7442 -3.40%
2018-05-25 0 1.470 1.450 1.470 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2018-05-24 0 1.470 1.420 1.470 1.450 1.470 24,000 34,880 1.4533 0.770 0.744 0.770 0.760 0.770 45,795 0.7617 1.38%
2018-05-23 0 1.450 1.420 1.450 - - 0 0 - 0.760 0.744 0.760 - - 0 - 0.00%
2018-05-21 0 1.450 1.410 1.480 - - 0 0 - 0.760 0.739 0.776 - - 0 - 0.00%
2018-05-18 0 1.450 1.420 1.450 1.440 1.500 274,000 397,280 1.4499 0.760 0.744 0.760 0.755 0.786 522,827 0.7599 2.11%
2018-05-17 0 1.420 1.420 1.430 1.420 1.420 12,000 17,040 1.4200 0.744 0.744 0.749 0.744 0.744 22,898 0.7442 -0.70%
2018-05-16 0 1.430 1.420 1.430 - - 0 0 - 0.749 0.744 0.749 - - 0 - 0.00%
2018-05-15 0 1.430 1.420 1.430 1.430 1.430 104,000 148,720 1.4300 0.749 0.744 0.749 0.749 0.749 198,445 0.7494 0.70%
2018-05-14 0 1.420 1.420 1.440 1.420 1.440 2,560,000 3,684,760 1.4394 0.744 0.744 0.755 0.744 0.755 4,884,810 0.7543 -0.70%
2018-05-11 0 1.430 1.400 1.430 1.430 1.430 130,000 185,900 1.4300 0.749 0.734 0.749 0.749 0.749 248,057 0.7494 1.42%
2018-05-10 0 1.410 1.400 1.410 1.410 1.420 530,000 747,600 1.4106 0.739 0.734 0.739 0.739 0.744 1,011,308 0.7392 -1.40%
2018-05-09 0 1.430 1.400 1.430 - - 0 0 - 0.749 0.734 0.749 - - 0 - 0.00%
2018-05-08 0 1.430 1.400 1.430 - - 0 0 - 0.749 0.734 0.749 - - 0 - 0.00%
2018-05-07 0 1.430 1.400 1.430 1.430 1.430 2,000 2,860 1.4300 0.749 0.734 0.749 0.749 0.749 3,816 0.7494 1.42%
2018-05-04 0 1.410 1.400 1.410 1.400 1.410 76,000 107,120 1.4095 0.739 0.734 0.739 0.734 0.739 145,018 0.7387 0.00%
2018-05-03 0 1.410 1.410 1.420 1.410 1.410 12,000 16,920 1.4100 0.739 0.739 0.744 0.739 0.739 22,898 0.7389 0.00%
2018-05-02 0 1.410 1.410 1.440 1.410 1.410 100,000 141,000 1.4100 0.739 0.739 0.755 0.739 0.739 190,813 0.7389 0.00%
2018-04-30 0 1.410 1.410 1.450 1.400 1.410 20,000 28,100 1.4050 0.739 0.739 0.760 0.734 0.739 38,163 0.7363 0.71%
2018-04-27 0 1.400 1.400 1.440 - - 0 0 - 0.734 0.734 0.755 - - 0 - 0.00%
2018-04-26 0 1.400 1.380 1.410 1.400 1.400 20,000 28,000 1.4000 0.734 0.723 0.739 0.734 0.734 38,163 0.7337 0.00%
2018-04-25 0 1.400 1.400 1.440 1.400 1.410 136,000 190,460 1.4004 0.734 0.734 0.755 0.734 0.739 259,506 0.7339 -0.71%
2018-04-24 0 1.410 1.400 1.450 1.410 1.410 50,000 70,500 1.4100 0.739 0.734 0.760 0.739 0.739 95,406 0.7389 0.00%
2018-04-23 0 1.410 1.400 1.450 1.410 1.450 94,000 135,900 1.4457 0.739 0.734 0.760 0.739 0.760 179,364 0.7577 -1.40%
2018-04-20 0 1.430 1.400 1.430 - - 0 0 - 0.749 0.734 0.749 - - 0 - -1.38%
2018-04-19 0 1.450 1.400 1.450 - - 0 0 - 0.760 0.734 0.760 - - 0 - 0.00%
2018-04-18 0 1.450 1.400 1.450 1.400 1.450 82,000 116,760 1.4239 0.760 0.734 0.760 0.734 0.760 156,467 0.7462 2.84%
2018-04-17 0 1.410 1.410 1.430 - - 0 0 - 0.739 0.739 0.749 - - 0 - 0.71%
2018-04-16 0 1.400 1.400 1.430 1.400 1.400 40,000 56,000 1.4000 0.734 0.734 0.749 0.734 0.734 76,325 0.7337 -2.10%
2018-04-13 0 1.430 1.400 1.440 - - 0 0 - 0.749 0.734 0.755 - - 0 - 0.00%
2018-04-12 0 1.430 1.420 1.430 - - 0 0 - 0.749 0.744 0.749 - - 0 - 0.00%
2018-04-11 0 1.430 1.420 1.430 1.430 1.430 90,000 128,700 1.4300 0.749 0.744 0.749 0.749 0.749 171,732 0.7494 1.42%
2018-04-10 0 1.410 1.400 1.450 1.410 1.450 234,000 330,900 1.4141 0.739 0.734 0.760 0.739 0.760 446,502 0.7411 -1.40%
2018-04-09 0 1.430 1.400 1.430 1.430 1.430 120,000 171,600 1.4300 0.749 0.734 0.749 0.749 0.749 228,975 0.7494 0.00%
2018-04-06 0 1.430 1.400 1.430 1.430 1.440 24,000 34,120 1.4217 0.749 0.734 0.749 0.749 0.755 45,795 0.7451 0.70%
2018-04-04 0 1.420 1.400 1.420 - - 0 0 - 0.744 0.734 0.744 - - 0 - -0.70%
2018-04-03 0 1.430 1.380 1.430 - - 0 0 - 0.749 0.723 0.749 - - 0 - 0.00%
2018-03-29 0 1.430 1.400 1.430 - - 0 0 - 0.749 0.734 0.749 - - 0 - 0.00%
2018-03-28 0 1.430 1.400 1.430 1.400 1.440 42,000 59,600 1.4190 0.749 0.734 0.749 0.734 0.755 80,141 0.7437 1.42%
2018-03-27 0 1.410 1.410 1.440 1.400 1.410 25,450 35,606 1.3991 0.739 0.739 0.755 0.734 0.739 48,562 0.7332 0.71%
2018-03-26 0 1.400 1.400 1.420 1.400 1.400 50,000 70,000 1.4000 0.734 0.734 0.744 0.734 0.734 95,406 0.7337 0.00%
2018-03-23 0 1.400 1.400 1.440 1.400 1.410 168,000 235,340 1.4008 0.734 0.734 0.755 0.734 0.739 320,566 0.7341 -0.71%
2018-03-22 0 1.410 1.410 1.450 1.410 1.410 12,000 16,920 1.4100 0.739 0.739 0.760 0.739 0.739 22,898 0.7389 -3.42%
2018-03-21 0 1.460 1.420 1.460 1.460 1.460 6,000 8,760 1.4600 0.765 0.744 0.765 0.765 0.765 11,449 0.7651 2.82%
2018-03-20 0 1.420 1.400 1.440 1.420 1.440 68,000 97,060 1.4274 0.744 0.734 0.755 0.744 0.755 129,753 0.7480 0.00%
2018-03-19 0 1.420 1.410 1.430 1.410 1.420 152,000 215,720 1.4192 0.744 0.739 0.749 0.739 0.744 290,036 0.7438 -2.07%
2018-03-16 0 1.450 1.420 1.450 - - 0 0 - 0.760 0.744 0.760 - - 0 - 0.00%
2018-03-15 0 1.450 1.420 1.460 - - 0 0 - 0.760 0.744 0.765 - - 0 - 0.00%
2018-03-14 0 1.450 1.450 1.470 1.450 1.450 70,000 101,500 1.4500 0.760 0.760 0.770 0.760 0.760 133,569 0.7599 0.00%
2018-03-13 0 1.450 1.450 1.460 1.450 1.450 6,000 8,700 1.4500 0.760 0.760 0.765 0.760 0.760 11,449 0.7599 -0.68%
2018-03-12 0 1.460 1.430 1.460 1.440 1.460 28,000 40,760 1.4557 0.765 0.749 0.765 0.755 0.765 53,428 0.7629 1.39%
2018-03-09 0 1.440 1.420 1.440 1.420 1.440 56,000 79,840 1.4257 0.755 0.744 0.755 0.744 0.755 106,855 0.7472 1.41%
2018-03-08 0 1.420 1.420 1.440 1.420 1.420 54,000 76,680 1.4200 0.744 0.744 0.755 0.744 0.744 103,039 0.7442 -1.39%
2018-03-07 0 1.440 1.420 1.440 - - 0 0 - 0.755 0.744 0.755 - - 0 - 0.00%
2018-03-06 0 1.440 1.420 1.440 - - 0 0 - 0.755 0.744 0.755 - - 0 - 0.00%
2018-03-05 0 1.440 1.410 1.440 - - 0 0 - 0.755 0.739 0.755 - - 0 - 0.00%
2018-03-02 0 1.440 1.410 1.450 1.440 1.460 26,000 37,840 1.4554 0.755 0.739 0.760 0.755 0.765 49,611 0.7627 -1.37%
2018-03-01 0 1.460 1.460 1.480 1.460 1.460 6,000 8,760 1.4600 0.765 0.765 0.776 0.765 0.765 11,449 0.7651 0.00%
2018-02-28 0 1.460 1.440 1.460 1.450 1.460 52,000 75,620 1.4542 0.765 0.755 0.765 0.760 0.765 99,223 0.7621 0.69%
2018-02-27 0 1.450 1.440 1.450 1.450 1.450 10,000 14,500 1.4500 0.760 0.755 0.760 0.760 0.760 19,081 0.7599 0.00%
2018-02-26 0 1.450 1.440 1.470 - - 0 0 - 0.760 0.755 0.770 - - 0 - 0.00%
2018-02-23 0 1.450 1.440 1.450 1.450 1.450 120,000 174,000 1.4500 0.760 0.755 0.760 0.760 0.760 228,975 0.7599 0.00%
2018-02-22 0 1.450 1.440 1.470 - - 0 0 - 0.760 0.755 0.770 - - 0 - 0.00%
2018-02-21 0 1.450 1.430 1.450 1.460 1.480 32,000 47,000 1.4688 0.760 0.749 0.760 0.765 0.776 61,060 0.7697 0.69%
2018-02-20 0 1.440 1.430 1.440 - - 0 0 - 0.755 0.749 0.755 - - 0 - 0.00%
2018-02-15 0 1.440 1.420 1.450 - - 4,450 6,488 1.4580 0.755 0.744 0.760 - - 8,491 0.7641 0.00%
2018-02-14 0 1.440 1.430 1.440 1.440 1.440 6,000 8,640 1.4400 0.755 0.749 0.755 0.755 0.755 11,449 0.7547 0.00%
2018-02-13 0 1.440 1.420 1.440 1.400 1.440 62,000 89,000 1.4355 0.755 0.744 0.755 0.734 0.755 118,304 0.7523 -0.69%
2018-02-12 0 1.450 1.420 1.440 1.410 1.450 18,000 25,560 1.4200 0.760 0.744 0.755 0.739 0.760 34,346 0.7442 2.84%
2018-02-09 0 1.410 1.410 1.440 1.400 1.450 224,000 315,060 1.4065 0.739 0.739 0.755 0.734 0.760 427,421 0.7371 -0.70%
2018-02-08 0 1.420 1.420 1.480 - - 0 0 - 0.744 0.744 0.776 - - 0 - 0.00%
2018-02-07 0 1.420 1.420 1.460 1.420 1.430 200,000 285,280 1.4264 0.744 0.744 0.765 0.744 0.749 381,626 0.7475 0.71%
2018-02-06 0 1.410 1.410 1.430 1.400 1.440 388,000 546,740 1.4091 0.739 0.739 0.749 0.734 0.755 740,354 0.7385 -2.76%
2018-02-05 0 1.450 1.440 1.500 1.450 1.450 20,000 29,000 1.4500 0.760 0.755 0.786 0.760 0.760 38,163 0.7599 -0.68%
2018-02-02 0 1.460 1.450 1.500 - - 0 0 - 0.765 0.760 0.786 - - 0 - 0.00%
2018-02-01 0 1.460 1.450 1.480 - - 0 0 - 0.765 0.760 0.776 - - 0 - 0.00%
2018-01-31 0 1.460 1.460 1.500 1.460 1.460 20,000 29,200 1.4600 0.765 0.765 0.786 0.765 0.765 38,163 0.7651 0.69%
2018-01-30 0 1.450 1.450 1.500 1.450 1.480 198,000 287,620 1.4526 0.760 0.760 0.786 0.760 0.776 377,810 0.7613 -3.33%
2018-01-29 0 1.500 1.450 1.500 1.470 1.500 126,000 186,620 1.4811 0.786 0.760 0.786 0.770 0.786 240,424 0.7762 2.74%
2018-01-26 0 1.460 1.460 1.500 1.460 1.460 6,000 8,760 1.4600 0.765 0.765 0.786 0.765 0.765 11,449 0.7651 -0.68%
2018-01-25 0 1.470 1.460 1.490 1.470 1.480 12,000 17,740 1.4783 0.770 0.765 0.781 0.770 0.776 22,898 0.7748 -0.68%
2018-01-24 0 1.480 1.460 1.480 - - 0 0 - 0.776 0.765 0.776 - - 0 - 0.00%
2018-01-23 0 1.480 1.460 1.480 1.460 1.480 40,000 58,800 1.4700 0.776 0.765 0.776 0.765 0.776 76,325 0.7704 2.07%
2018-01-22 0 1.450 1.450 1.480 1.450 1.450 10,000 14,500 1.4500 0.760 0.760 0.776 0.760 0.760 19,081 0.7599 -2.03%
2018-01-19 0 1.480 1.460 1.480 1.480 1.480 8,000 11,840 1.4800 0.776 0.765 0.776 0.776 0.776 15,265 0.7756 0.00%
2018-01-18 0 1.480 1.460 1.490 1.450 1.500 270,000 393,140 1.4561 0.776 0.765 0.781 0.760 0.786 515,195 0.7631 2.07%
2018-01-17 0 1.450 1.450 1.460 - - 0 0 - 0.760 0.760 0.765 - - 0 - 0.00%
2018-01-16 0 1.450 1.450 1.460 - - 0 0 - 0.760 0.760 0.765 - - 0 - 0.00%
2018-01-15 0 1.450 1.450 1.460 1.450 1.450 32,000 46,400 1.4500 0.760 0.760 0.765 0.760 0.760 61,060 0.7599 0.00%
2018-01-12 0 1.450 1.450 1.490 1.450 1.450 64,000 92,800 1.4500 0.760 0.760 0.781 0.760 0.760 122,120 0.7599 0.00%
2018-01-11 0 1.450 1.450 1.480 - - 0 0 - 0.760 0.760 0.776 - - 0 - 0.00%
2018-01-10 0 1.450 1.450 1.490 - - 0 0 - 0.760 0.760 0.781 - - 0 - 0.00%
2018-01-09 0 1.450 1.450 1.470 1.440 1.450 162,000 234,700 1.4488 0.760 0.760 0.770 0.755 0.760 309,117 0.7593 -2.68%
2018-01-08 0 1.490 1.460 1.490 1.440 1.490 76,000 110,500 1.4539 0.781 0.765 0.781 0.755 0.781 145,018 0.7620 2.76%
2018-01-05 0 1.450 1.450 1.470 1.450 1.460 178,000 258,400 1.4517 0.760 0.760 0.770 0.760 0.765 339,647 0.7608 0.00%
2018-01-04 0 1.450 1.450 1.490 1.440 1.450 50,000 72,300 1.4460 0.760 0.760 0.781 0.755 0.760 95,406 0.7578 0.00%
2018-01-03 0 1.450 1.450 1.460 1.440 1.450 138,000 199,360 1.4446 0.760 0.760 0.765 0.755 0.760 263,322 0.7571 -2.03%
2018-01-02 0 1.480 1.450 1.480 - - 0 0 - 0.776 0.760 0.776 - - 0 - -0.67%
2017-12-29 0 1.490 1.430 1.510 1.450 1.500 72,000 104,780 1.4553 0.781 0.749 0.791 0.760 0.786 137,385 0.7627 2.76%
2017-12-28 0 1.450 1.450 1.480 1.450 1.450 20,000 29,000 1.4500 0.760 0.760 0.776 0.760 0.760 38,163 0.7599 0.00%
2017-12-27 0 1.450 1.450 1.480 1.450 1.530 120,000 175,200 1.4600 0.760 0.760 0.776 0.760 0.802 228,975 0.7651 0.00%
2017-12-22 0 1.450 1.450 1.460 1.450 1.450 34,000 49,300 1.4500 0.760 0.760 0.765 0.760 0.760 64,876 0.7599 0.69%
2017-12-21 0 1.440 1.420 1.450 - - 0 0 - 0.755 0.744 0.760 - - 0 - 0.00%
2017-12-20 0 1.440 1.430 1.440 1.440 1.440 6,000 8,640 1.4400 0.755 0.749 0.755 0.755 0.755 11,449 0.7547 1.41%
2017-12-19 0 1.420 1.420 1.440 1.420 1.440 130,000 186,920 1.4378 0.744 0.744 0.755 0.744 0.755 248,057 0.7535 -2.07%
2017-12-18 0 1.450 1.440 1.450 1.440 1.450 36,000 51,900 1.4417 0.760 0.755 0.760 0.755 0.760 68,693 0.7555 0.00%
2017-12-15 0 1.450 1.440 1.470 1.450 1.450 60,000 87,000 1.4500 0.760 0.755 0.770 0.760 0.760 114,488 0.7599 1.40%
2017-12-14 0 1.430 1.430 1.450 - - 0 0 - 0.749 0.749 0.760 - - 0 - 0.00%
2017-12-13 0 1.430 1.430 1.440 1.430 1.430 78,000 111,540 1.4300 0.749 0.749 0.755 0.749 0.749 148,834 0.7494 -0.69%
2017-12-12 0 1.440 1.430 1.440 1.440 1.450 60,000 86,440 1.4407 0.755 0.749 0.755 0.755 0.760 114,488 0.7550 0.70%
2017-12-11 0 1.430 1.430 1.460 - - 0 0 - 0.749 0.749 0.765 - - 0 - -0.00%
2017-12-08 0 1.450 1.450 1.470 1.450 1.450 4,000 5,800 1.4500 0.749 0.749 0.760 0.749 0.749 7,739 0.7494 -1.36%
2017-12-07 0 1.470 1.440 1.470 1.450 1.480 32,000 46,500 1.4531 0.760 0.744 0.760 0.749 0.765 61,914 0.7510 0.68%
2017-12-06 0 1.460 1.450 1.470 1.450 1.460 22,000 32,040 1.4564 0.755 0.749 0.760 0.749 0.755 42,566 0.7527 0.00%
2017-12-05 0 1.460 1.450 1.460 1.430 1.460 270,000 389,940 1.4442 0.755 0.749 0.755 0.739 0.755 522,400 0.7464 0.00%
2017-12-04 0 1.460 1.450 1.460 1.440 1.460 28,000 40,720 1.4543 0.755 0.749 0.755 0.744 0.755 54,175 0.7516 0.00%
2017-12-01 0 1.460 1.460 1.470 1.450 1.460 76,000 110,620 1.4555 0.755 0.755 0.760 0.749 0.755 147,046 0.7523 0.00%
2017-11-30 0 1.460 1.450 1.460 1.430 1.460 220,000 318,060 1.4457 0.755 0.749 0.755 0.739 0.755 425,660 0.7472 0.00%
2017-11-29 0 1.460 1.460 1.470 1.460 1.470 30,000 43,880 1.4627 0.755 0.755 0.760 0.755 0.760 58,044 0.7560 0.00%
2017-11-28 0 1.460 1.450 1.460 1.460 1.500 606,000 890,220 1.4690 0.755 0.749 0.755 0.755 0.775 1,172,499 0.7593 2.10%
2017-11-27 0 1.430 1.420 1.450 - - 0 0 - 0.739 0.734 0.749 - - 0 - 0.00%
2017-11-24 0 1.430 1.430 1.450 1.430 1.440 14,000 20,040 1.4314 0.739 0.739 0.749 0.739 0.744 27,087 0.7398 0.00%
2017-11-23 0 1.430 1.430 1.450 1.430 1.440 36,000 51,580 1.4328 0.739 0.739 0.749 0.739 0.744 69,653 0.7405 -0.69%
2017-11-22 0 1.440 1.430 1.440 1.420 1.460 237,000 341,660 1.4416 0.744 0.739 0.744 0.734 0.755 458,551 0.7451 1.41%
2017-11-21 0 1.420 1.420 1.460 1.420 1.440 14,000 20,100 1.4357 0.734 0.734 0.755 0.734 0.744 27,087 0.7420 -1.39%
2017-11-20 0 1.440 1.430 1.450 1.440 1.440 6,000 8,640 1.4400 0.744 0.739 0.749 0.744 0.744 11,609 0.7443 -0.69%
2017-11-17 0 1.450 1.430 1.450 1.440 1.450 18,000 26,060 1.4478 0.749 0.739 0.749 0.744 0.749 34,827 0.7483 0.00%
2017-11-16 0 1.450 1.450 1.470 1.440 1.450 46,000 66,600 1.4478 0.749 0.749 0.760 0.744 0.749 89,002 0.7483 -0.68%
2017-11-15 0 1.460 1.450 1.460 1.450 1.460 104,000 150,840 1.4504 0.755 0.749 0.755 0.749 0.755 201,221 0.7496 -0.68%
2017-11-14 0 1.470 1.450 1.470 - - 0 0 - 0.760 0.749 0.760 - - 0 - 0.00%
2017-11-13 0 1.470 1.450 1.470 1.450 1.470 62,000 90,900 1.4661 0.760 0.749 0.760 0.749 0.760 119,959 0.7578 1.38%
2017-11-10 0 1.450 1.450 1.470 1.450 1.450 18,000 26,100 1.4500 0.749 0.749 0.760 0.749 0.749 34,827 0.7494 -0.68%
2017-11-09 0 1.460 1.450 1.460 1.460 1.460 2,000 2,920 1.4600 0.755 0.749 0.755 0.755 0.755 3,870 0.7546 0.69%
2017-11-08 0 1.450 1.450 1.460 1.450 1.450 34,000 49,300 1.4500 0.749 0.749 0.755 0.749 0.749 65,784 0.7494 0.00%
2017-11-07 0 1.450 1.450 1.460 1.450 1.450 66,000 95,700 1.4500 0.749 0.749 0.755 0.749 0.749 127,698 0.7494 -0.68%
2017-11-06 0 1.460 1.450 1.460 1.450 1.460 114,000 165,440 1.4512 0.755 0.749 0.755 0.749 0.755 220,569 0.7501 0.00%
2017-11-03 0 1.460 1.450 1.480 - - 0 0 - 0.755 0.749 0.765 - - 0 - 0.00%
2017-11-02 0 1.460 1.460 1.480 1.450 1.450 2,000 2,900 1.4500 0.755 0.755 0.765 0.749 0.749 3,870 0.7494 0.00%
2017-11-01 0 1.460 1.430 1.470 1.460 1.460 70,000 102,200 1.4600 0.755 0.739 0.760 0.755 0.755 135,437 0.7546 0.00%
2017-10-31 0 1.460 1.460 1.480 - - 0 0 - 0.755 0.755 0.765 - - 0 - 0.00%
2017-10-30 0 1.460 1.460 1.480 1.460 1.460 32,000 46,720 1.4600 0.755 0.755 0.765 0.755 0.755 61,914 0.7546 0.00%
2017-10-27 0 1.460 1.450 1.470 1.450 1.460 131,745 191,843 1.4562 0.755 0.749 0.760 0.749 0.755 254,902 0.7526 0.00%
2017-10-26 0 1.460 1.450 1.480 - - 0 0 - 0.755 0.749 0.765 - - 0 - 0.00%
2017-10-25 0 1.460 1.460 1.480 - - 0 0 - 0.755 0.755 0.765 - - 0 - 0.00%
2017-10-24 0 1.460 1.460 1.470 1.450 1.470 92,000 134,720 1.4643 0.755 0.755 0.760 0.749 0.760 178,003 0.7568 -0.68%
2017-10-23 0 1.470 1.460 1.480 1.470 1.470 26,000 38,220 1.4700 0.760 0.755 0.765 0.760 0.760 50,305 0.7598 0.68%
2017-10-20 0 1.460 1.450 1.470 1.460 1.460 54,000 78,840 1.4600 0.755 0.749 0.760 0.755 0.755 104,480 0.7546 0.00%
2017-10-19 0 1.460 1.460 1.470 1.460 1.460 46,000 67,160 1.4600 0.755 0.755 0.760 0.755 0.755 89,002 0.7546 0.69%
2017-10-18 0 1.450 1.450 1.470 1.450 1.470 124,000 180,780 1.4579 0.749 0.749 0.760 0.749 0.760 239,917 0.7535 -0.68%
2017-10-17 0 1.460 1.460 1.470 - - 0 0 - 0.755 0.755 0.760 - - 0 - 0.00%
2017-10-16 0 1.460 1.460 1.470 1.460 1.460 58,000 84,680 1.4600 0.755 0.755 0.760 0.755 0.755 112,219 0.7546 0.00%
2017-10-13 0 1.460 1.450 1.470 1.460 1.460 32,000 46,720 1.4600 0.755 0.749 0.760 0.755 0.755 61,914 0.7546 -0.68%
2017-10-12 0 1.470 1.450 1.470 1.450 1.480 60,000 87,100 1.4517 0.760 0.749 0.760 0.749 0.765 116,089 0.7503 0.68%
2017-10-11 0 1.460 1.460 1.490 1.450 1.450 2,000 2,900 1.4500 0.755 0.755 0.770 0.749 0.749 3,870 0.7494 0.69%
2017-10-10 0 1.450 1.450 1.480 1.450 1.450 30,000 43,500 1.4500 0.749 0.749 0.765 0.749 0.749 58,044 0.7494 0.00%
2017-10-09 0 1.450 1.450 1.470 1.450 1.480 46,000 67,780 1.4735 0.749 0.749 0.760 0.749 0.765 89,002 0.7616 -0.68%
2017-10-06 0 1.460 1.450 1.480 1.450 1.480 44,000 64,100 1.4568 0.755 0.749 0.765 0.749 0.765 85,132 0.7529 0.69%
2017-10-04 0 1.450 1.450 1.470 - - 0 0 - 0.749 0.749 0.760 - - 0 - 0.00%
2017-10-03 0 1.450 1.450 1.500 - - 0 0 - 0.749 0.749 0.775 - - 0 - 0.69%
2017-09-29 0 1.440 1.440 1.460 1.440 1.510 146,000 216,460 1.4826 0.744 0.744 0.755 0.744 0.780 282,483 0.7663 -0.69%
2017-09-28 0 1.450 1.440 1.470 - - 0 0 - 0.749 0.744 0.760 - - 0 - 0.00%
2017-09-27 0 1.450 1.450 1.470 1.450 1.450 62,000 89,900 1.4500 0.749 0.749 0.760 0.749 0.749 119,959 0.7494 0.00%
2017-09-26 0 1.450 1.440 1.450 1.450 1.450 20,000 29,000 1.4500 0.749 0.744 0.749 0.749 0.749 38,696 0.7494 -0.68%
2017-09-25 0 1.460 1.450 1.460 1.450 1.460 68,000 99,140 1.4579 0.755 0.749 0.755 0.749 0.755 131,567 0.7535 0.00%
2017-09-22 0 1.460 1.440 1.470 1.460 1.460 20,000 29,200 1.4600 0.755 0.744 0.760 0.755 0.755 38,696 0.7546 0.00%
2017-09-21 0 1.460 1.440 1.470 1.460 1.460 36,000 52,560 1.4600 0.755 0.744 0.760 0.755 0.755 69,653 0.7546 -0.68%
2017-09-20 0 1.470 1.450 1.470 1.450 1.470 92,000 133,640 1.4526 0.760 0.749 0.760 0.749 0.760 178,003 0.7508 0.00%
2017-09-19 0 1.470 1.450 1.470 1.450 1.510 80,000 119,580 1.4948 0.760 0.749 0.760 0.749 0.780 154,785 0.7726 2.08%
2017-09-18 0 1.440 1.440 1.470 1.430 1.440 108,000 155,120 1.4363 0.744 0.744 0.760 0.739 0.744 208,960 0.7423 0.70%
2017-09-15 0 1.430 1.430 1.440 1.430 1.440 158,000 226,520 1.4337 0.739 0.739 0.744 0.739 0.744 305,701 0.7410 -2.72%
2017-09-14 0 1.470 1.450 1.470 1.430 1.490 90,000 129,540 1.4393 0.760 0.749 0.760 0.739 0.770 174,133 0.7439 2.08%
2017-09-13 0 1.440 1.430 1.440 1.440 1.450 54,000 78,220 1.4485 0.744 0.739 0.744 0.744 0.749 104,480 0.7487 0.70%
2017-09-12 0 1.430 1.420 1.430 1.430 1.450 124,000 177,460 1.4311 0.739 0.734 0.739 0.739 0.749 239,917 0.7397 0.00%
2017-09-11 0 1.430 1.430 1.450 1.430 1.460 152,000 220,620 1.4514 0.739 0.739 0.749 0.739 0.755 294,092 0.7502 -2.05%
2017-09-08 0 1.460 1.440 1.460 1.460 1.460 6,000 8,760 1.4600 0.755 0.744 0.755 0.755 0.755 11,609 0.7546 0.69%
2017-09-07 0 1.450 1.450 1.460 1.430 1.450 490,000 702,020 1.4327 0.749 0.749 0.755 0.739 0.749 948,060 0.7405 0.00%
2017-09-06 0 1.450 1.420 1.470 - - 0 0 - 0.749 0.734 0.760 - - 0 - 0.00%
2017-09-05 0 1.450 1.430 1.450 1.450 1.450 60,000 87,000 1.4500 0.749 0.739 0.749 0.749 0.749 116,089 0.7494 0.00%
2017-09-04 0 1.450 1.450 1.490 1.450 1.450 52,000 75,400 1.4500 0.749 0.749 0.770 0.749 0.749 100,610 0.7494 0.00%
2017-09-01 0 1.450 1.440 1.450 1.430 1.450 186,000 266,340 1.4319 0.749 0.744 0.749 0.739 0.749 359,876 0.7401 0.00%
2017-08-31 0 1.450 1.430 1.450 1.430 1.470 14,000 20,160 1.4400 0.749 0.739 0.749 0.739 0.760 27,087 0.7443 1.40%
2017-08-30 0 1.430 1.430 1.470 1.410 1.470 79,000 112,770 1.4275 0.739 0.739 0.760 0.729 0.760 152,850 0.7378 -1.38%
2017-08-29 0 1.450 1.450 1.460 1.450 1.470 108,000 157,040 1.4541 0.749 0.749 0.755 0.749 0.760 208,960 0.7515 -1.36%
2017-08-28 0 1.470 1.450 1.470 1.470 1.470 900,000 1,323,000 1.4700 0.760 0.749 0.760 0.760 0.760 1,741,334 0.7598 0.00%
2017-08-25 0 1.470 1.470 1.490 1.470 1.470 240,000 352,800 1.4700 0.760 0.760 0.770 0.760 0.760 464,356 0.7598 -0.68%
2017-08-24 0 1.480 1.470 1.480 - - 0 0 - 0.765 0.760 0.765 - - 0 - 0.00%
2017-08-22 0 1.480 1.470 1.480 1.480 1.480 2,000 2,960 1.4800 0.765 0.760 0.765 0.765 0.765 3,870 0.7649 -0.67%
2017-08-21 0 1.490 1.470 1.490 1.490 1.510 26,000 38,900 1.4962 0.770 0.760 0.770 0.770 0.780 50,305 0.7733 0.68%
2017-08-18 0 1.480 1.470 1.480 1.470 1.480 52,000 76,460 1.4704 0.765 0.760 0.765 0.760 0.765 100,610 0.7600 0.00%
2017-08-17 0 1.480 1.470 1.480 1.470 1.510 566,000 832,320 1.4705 0.765 0.760 0.765 0.760 0.780 1,095,106 0.7600 1.72%
2017-08-16 0 1.500 1.500 1.510 1.490 1.510 92,000 138,700 1.5076 0.752 0.752 0.757 0.747 0.757 183,508 0.7558 0.00%
2017-08-15 0 1.500 1.480 1.500 1.470 1.520 16,000 23,820 1.4888 0.752 0.742 0.752 0.737 0.762 31,914 0.7464 0.00%
2017-08-14 0 1.500 1.480 1.500 1.470 1.500 54,000 80,100 1.4833 0.752 0.742 0.752 0.737 0.752 107,711 0.7437 0.67%
2017-08-11 0 1.490 1.470 1.490 1.470 1.510 238,000 352,600 1.4815 0.747 0.737 0.747 0.737 0.757 474,728 0.7427 1.36%
2017-08-10 0 1.470 1.470 1.500 1.470 1.480 362,000 532,440 1.4708 0.737 0.737 0.752 0.737 0.742 722,065 0.7374 -2.65%
2017-08-09 0 1.510 1.480 1.510 1.480 1.520 94,000 140,600 1.4957 0.757 0.742 0.757 0.742 0.762 187,498 0.7499 1.34%
2017-08-08 0 1.490 1.480 1.500 1.480 1.490 44,000 65,340 1.4850 0.747 0.742 0.752 0.742 0.747 87,765 0.7445 0.68%
2017-08-07 0 1.480 1.470 1.480 1.470 1.480 174,000 256,060 1.4716 0.742 0.737 0.742 0.737 0.742 347,070 0.7378 0.68%
2017-08-04 0 1.470 1.470 1.490 1.470 1.480 120,000 176,940 1.4745 0.737 0.737 0.747 0.737 0.742 239,359 0.7392 -1.34%
2017-08-03 0 1.490 1.480 1.490 1.480 1.510 232,000 343,920 1.4824 0.747 0.742 0.747 0.742 0.757 462,760 0.7432 0.68%
2017-08-02 0 1.480 1.470 1.490 1.470 1.490 68,000 100,600 1.4794 0.742 0.737 0.747 0.737 0.747 135,637 0.7417 -0.67%
2017-08-01 0 1.490 1.480 1.490 1.480 1.500 68,000 100,900 1.4838 0.747 0.742 0.747 0.742 0.752 135,637 0.7439 0.00%
2017-07-31 0 1.490 1.470 1.490 1.470 1.490 592,000 873,940 1.4763 0.747 0.737 0.747 0.737 0.747 1,180,836 0.7401 -0.67%
2017-07-28 0 1.500 1.480 1.510 1.470 1.500 290,000 432,180 1.4903 0.752 0.742 0.757 0.737 0.752 578,450 0.7471 0.00%
2017-07-27 0 1.500 1.490 1.500 1.480 1.500 140,000 208,600 1.4900 0.752 0.747 0.752 0.742 0.752 279,252 0.7470 1.35%
2017-07-26 0 1.480 1.480 1.500 - - 0 0 - 0.742 0.742 0.752 - - 0 - 0.00%
2017-07-25 0 1.480 1.470 1.480 1.480 1.480 30,000 44,400 1.4800 0.742 0.737 0.742 0.742 0.742 59,840 0.7420 0.00%
2017-07-24 0 1.480 1.480 1.490 1.470 1.510 558,000 824,280 1.4772 0.742 0.742 0.747 0.737 0.757 1,113,018 0.7406 -0.67%
2017-07-21 0 1.490 1.470 1.490 1.490 1.490 10,000 14,900 1.4900 0.747 0.737 0.747 0.747 0.747 19,947 0.7470 0.00%
2017-07-20 0 1.490 1.480 1.500 1.470 1.510 97,000 144,130 1.4859 0.747 0.742 0.752 0.737 0.757 193,482 0.7449 0.00%
2017-07-19 0 1.490 1.470 1.520 1.480 1.520 86,000 128,440 1.4935 0.747 0.737 0.762 0.742 0.762 171,540 0.7487 1.36%
2017-07-18 0 1.470 1.470 1.490 1.440 1.500 624,000 915,820 1.4677 0.737 0.737 0.747 0.722 0.752 1,244,665 0.7358 1.38%
2017-07-17 0 1.450 1.450 1.490 1.450 1.450 250,000 362,500 1.4500 0.727 0.727 0.747 0.727 0.727 498,664 0.7269 -0.68%
2017-07-14 0 1.460 1.450 1.470 1.460 1.460 232,000 338,720 1.4600 0.732 0.727 0.737 0.732 0.732 462,760 0.7320 -1.35%
2017-07-13 0 1.480 1.460 1.480 1.460 1.480 196,000 286,960 1.4641 0.742 0.732 0.742 0.732 0.742 390,953 0.7340 1.37%
2017-07-12 0 1.460 1.460 1.480 1.450 1.500 250,000 365,260 1.4610 0.732 0.732 0.742 0.727 0.752 498,664 0.7325 0.00%
2017-07-11 0 1.460 1.460 1.470 1.460 1.470 56,000 81,860 1.4618 0.732 0.732 0.737 0.732 0.737 111,701 0.7329 1.39%
2017-07-10 0 1.440 1.440 1.480 1.420 1.460 364,000 526,020 1.4451 0.722 0.722 0.742 0.712 0.732 726,055 0.7245 -1.37%
2017-07-07 0 1.460 1.450 1.470 1.460 1.460 20,000 29,200 1.4600 0.732 0.727 0.737 0.732 0.732 39,893 0.7320 0.00%
2017-07-06 0 1.460 1.460 1.490 1.460 1.460 10,000 14,600 1.4600 0.732 0.732 0.747 0.732 0.732 19,947 0.7320 0.00%
2017-07-05 0 1.460 1.460 1.470 1.450 1.460 58,000 84,340 1.4541 0.732 0.732 0.737 0.727 0.732 115,690 0.7290 0.00%
2017-07-04 0 1.460 1.460 1.490 1.460 1.480 188,000 274,760 1.4615 0.732 0.732 0.747 0.732 0.742 374,995 0.7327 -2.01%
2017-07-03 0 1.490 1.480 1.490 1.470 1.490 66,000 97,480 1.4770 0.747 0.742 0.747 0.737 0.747 131,647 0.7405 1.36%
2017-06-30 0 1.470 1.460 1.480 1.460 1.480 120,000 176,140 1.4678 0.737 0.732 0.742 0.732 0.742 239,359 0.7359 0.68%
2017-06-29 0 1.460 1.460 1.470 1.460 1.470 138,000 202,460 1.4671 0.732 0.732 0.737 0.732 0.737 275,262 0.7355 0.00%
2017-06-28 0 1.460 1.460 1.470 1.460 1.480 238,000 349,500 1.4685 0.732 0.732 0.737 0.732 0.742 474,728 0.7362 0.00%
2017-06-27 0 1.460 1.460 1.470 1.410 1.500 2,244,000 3,292,480 1.4672 0.732 0.732 0.737 0.707 0.752 4,476,007 0.7356 -9.88%
2017-06-26 0 1.620 1.610 1.620 1.620 1.630 170,000 275,500 1.6206 0.812 0.807 0.812 0.812 0.817 339,091 0.8125 0.00%
2017-06-23 0 1.620 1.610 1.620 1.620 1.630 102,000 165,280 1.6204 0.812 0.807 0.812 0.812 0.817 203,455 0.8124 0.00%
2017-06-22 0 1.620 1.610 1.620 1.600 1.630 232,000 375,100 1.6168 0.812 0.807 0.812 0.802 0.817 462,760 0.8106 0.00%
2017-06-21 0 1.620 1.600 1.620 - - 0 0 - 0.812 0.802 0.812 - - 0 - 0.00%
2017-06-20 0 1.620 1.600 1.620 1.610 1.620 24,000 38,520 1.6050 0.812 0.802 0.812 0.807 0.812 47,872 0.8047 0.62%
2017-06-19 0 1.610 1.610 1.630 1.610 1.610 8,000 12,880 1.6100 0.807 0.807 0.817 0.807 0.807 15,957 0.8072 0.00%
2017-06-16 0 1.610 1.610 1.630 1.610 1.610 8,000 12,880 1.6100 0.807 0.807 0.817 0.807 0.807 15,957 0.8072 1.26%
2017-06-15 0 1.590 1.590 1.620 1.590 1.600 163,000 259,650 1.5929 0.797 0.797 0.812 0.797 0.802 325,129 0.7986 -2.45%
2017-06-14 0 1.630 1.610 1.630 1.610 1.630 70,000 112,900 1.6129 0.817 0.807 0.817 0.807 0.817 139,626 0.8086 1.87%
2017-06-13 0 1.600 1.600 1.610 - - 0 0 - 0.802 0.802 0.807 - - 0 - 0.00%
2017-06-12 0 1.600 1.600 1.610 1.600 1.610 136,000 218,680 1.6079 0.802 0.802 0.807 0.802 0.807 271,273 0.8061 -1.23%
2017-06-09 0 1.620 1.610 1.620 1.620 1.620 118,000 191,160 1.6200 0.812 0.807 0.812 0.812 0.812 235,369 0.8122 0.00%
2017-06-08 0 1.620 1.600 1.620 1.620 1.620 44,000 71,280 1.6200 0.812 0.802 0.812 0.812 0.812 87,765 0.8122 0.00%
2017-06-07 0 1.620 1.610 1.630 - - 0 0 - 0.812 0.807 0.817 - - 0 - 0.00%
2017-06-06 0 1.620 1.610 1.620 1.610 1.620 26,000 41,880 1.6108 0.812 0.807 0.812 0.807 0.812 51,861 0.8075 0.62%
2017-06-05 0 1.610 1.600 1.610 1.610 1.610 2,000 3,220 1.6100 0.807 0.802 0.807 0.807 0.807 3,989 0.8072 0.00%
2017-06-02 0 1.610 1.600 1.610 1.610 1.610 60,000 96,600 1.6100 0.807 0.802 0.807 0.807 0.807 119,679 0.8072 -0.62%
2017-06-01 0 1.620 1.620 1.630 - - 0 0 - 0.812 0.812 0.817 - - 0 - 0.00%
2017-05-31 0 1.620 1.600 1.620 1.620 1.720 118,000 191,360 1.6217 0.812 0.802 0.812 0.812 0.862 235,369 0.8130 -1.22%
2017-05-29 0 1.640 1.620 1.640 1.640 1.640 20,000 32,800 1.6400 0.822 0.812 0.822 0.822 0.822 39,893 0.8222 0.00%
2017-05-26 0 1.640 1.600 1.640 1.640 1.720 122,000 200,500 1.6434 0.822 0.802 0.822 0.822 0.862 243,348 0.8239 2.50%
2017-05-25 0 1.600 1.590 1.600 1.590 1.600 284,000 454,100 1.5989 0.802 0.797 0.802 0.797 0.802 566,482 0.8016 0.00%
2017-05-24 0 1.600 1.580 1.610 - - 0 0 - 0.802 0.792 0.807 - - 0 - 0.00%
2017-05-23 0 1.600 1.590 1.600 - - 0 0 - 0.802 0.797 0.802 - - 0 - 0.00%
2017-05-22 0 1.600 1.590 1.600 1.590 1.600 582,000 931,080 1.5998 0.802 0.797 0.802 0.797 0.802 1,160,890 0.8020 0.00%
2017-05-19 0 1.600 1.600 1.610 1.580 1.580 2,000 3,160 1.5800 0.802 0.802 0.807 0.792 0.792 3,989 0.7921 0.63%
2017-05-18 0 1.590 1.590 1.610 1.590 1.610 54,000 85,940 1.5915 0.797 0.797 0.807 0.797 0.807 107,711 0.7979 0.00%
2017-05-17 0 1.590 1.590 1.630 1.590 1.600 60,000 95,600 1.5933 0.797 0.797 0.817 0.797 0.802 119,679 0.7988 -0.62%
2017-05-16 0 1.600 1.590 1.620 - - 0 0 - 0.802 0.797 0.812 - - 0 - 0.00%
2017-05-15 0 1.600 1.590 1.620 1.600 1.600 134,000 214,400 1.6000 0.802 0.797 0.812 0.802 0.802 267,284 0.8021 0.00%
2017-05-12 0 1.600 1.590 1.600 1.600 1.600 160,000 256,000 1.6000 0.802 0.797 0.802 0.802 0.802 319,145 0.8021 0.00%
2017-05-11 0 1.600 1.600 1.630 1.600 1.600 32,000 51,200 1.6000 0.802 0.802 0.817 0.802 0.802 63,829 0.8021 0.00%
2017-05-10 0 1.600 1.590 1.650 - - 0 0 - 0.802 0.797 0.827 - - 0 - 0.00%
2017-05-09 0 1.600 1.590 1.620 - - 0 0 - 0.802 0.797 0.812 - - 0 - 0.00%
2017-05-08 0 1.600 1.600 1.630 1.590 1.590 8,000 12,720 1.5900 0.802 0.802 0.817 0.797 0.797 15,957 0.7971 0.63%
2017-05-05 0 1.590 1.590 1.700 1.590 1.600 150,000 239,920 1.5995 0.797 0.797 0.852 0.797 0.802 299,198 0.8019 -0.62%
2017-05-04 0 1.600 1.580 1.600 1.600 1.600 72,000 115,200 1.6000 0.802 0.792 0.802 0.802 0.802 143,615 0.8021 0.00%
2017-05-02 0 1.600 1.600 1.680 1.600 1.600 10,000 16,000 1.6000 0.802 0.802 0.842 0.802 0.802 19,947 0.8021 1.27%
2017-04-28 0 1.580 1.580 1.590 1.570 1.580 62,000 97,760 1.5768 0.792 0.792 0.797 0.787 0.792 123,669 0.7905 -0.63%
2017-04-27 0 1.590 1.580 1.600 1.590 1.590 2,000 3,180 1.5900 0.797 0.792 0.802 0.797 0.797 3,989 0.7971 0.63%
2017-04-26 0 1.580 1.580 1.630 - - 0 0 - 0.792 0.792 0.817 - - 0 - 0.00%
2017-04-25 0 1.580 1.580 1.660 1.580 1.590 114,000 180,320 1.5818 0.792 0.792 0.832 0.792 0.797 227,391 0.7930 -0.63%
2017-04-24 0 1.590 1.580 1.590 1.590 1.590 46,000 73,140 1.5900 0.797 0.792 0.797 0.797 0.797 91,754 0.7971 0.00%
2017-04-21 0 1.590 1.580 1.590 - - 0 0 - 0.797 0.792 0.797 - - 0 - 0.00%
2017-04-20 0 1.590 1.580 1.600 - - 0 0 - 0.797 0.792 0.802 - - 0 - 0.00%
2017-04-19 0 1.590 1.580 1.600 1.580 1.600 28,000 44,340 1.5836 0.797 0.792 0.802 0.792 0.802 55,850 0.7939 -0.62%
2017-04-18 0 1.600 1.570 1.700 1.600 1.600 56,000 89,600 1.6000 0.802 0.787 0.852 0.802 0.802 111,701 0.8021 0.00%
2017-04-13 0 1.600 1.600 1.650 1.600 1.610 100,000 160,020 1.6002 0.802 0.802 0.827 0.802 0.807 199,466 0.8022 0.00%
2017-04-12 0 1.600 1.600 1.630 - - 0 0 - 0.802 0.802 0.817 - - 0 - 0.00%
2017-04-11 0 1.600 1.600 1.630 - - 0 0 - 0.802 0.802 0.817 - - 0 - 0.00%
2017-04-10 0 1.600 1.600 1.640 1.600 1.600 8,000 12,800 1.6000 0.802 0.802 0.822 0.802 0.802 15,957 0.8021 0.00%
2017-04-07 0 1.600 1.600 1.640 1.590 1.620 10,000 16,140 1.6140 0.802 0.802 0.822 0.797 0.812 19,947 0.8092 -1.23%
2017-04-06 0 1.620 1.620 1.650 1.620 1.630 30,000 48,620 1.6207 0.812 0.812 0.827 0.812 0.817 59,840 0.8125 0.00%
2017-04-05 0 1.620 1.620 1.650 - - 0 0 - 0.812 0.812 0.827 - - 0 - 0.00%
2017-04-03 0 1.620 1.620 1.640 1.620 1.620 52,000 84,240 1.6200 0.812 0.812 0.822 0.812 0.812 103,722 0.8122 0.00%
2017-03-31 0 1.620 1.580 1.620 1.610 1.650 16,000 25,840 1.6150 0.812 0.792 0.812 0.807 0.827 31,914 0.8097 1.89%
2017-03-30 0 1.590 1.590 1.630 1.590 1.590 32,000 50,880 1.5900 0.797 0.797 0.817 0.797 0.797 63,829 0.7971 -3.64%
2017-03-29 0 1.650 1.590 1.650 1.580 1.670 34,000 54,400 1.6000 0.827 0.797 0.827 0.792 0.837 67,818 0.8021 4.43%
2017-03-28 0 1.580 1.580 1.610 1.580 1.580 34,000 53,720 1.5800 0.792 0.792 0.807 0.792 0.792 67,818 0.7921 0.00%
2017-03-27 0 1.580 1.580 1.590 1.580 1.590 228,000 360,760 1.5823 0.792 0.792 0.797 0.792 0.797 454,782 0.7933 -1.25%
2017-03-24 0 1.600 1.600 1.630 1.590 1.600 10,000 15,920 1.5920 0.802 0.802 0.817 0.797 0.802 19,947 0.7981 0.00%
2017-03-23 0 1.600 1.600 1.640 - - 0 0 - 0.802 0.802 0.822 - - 0 - 0.00%
2017-03-22 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 0.802 0.802 0.812 0.802 0.802 39,893 0.8021 -1.23%
2017-03-21 0 1.620 1.620 1.630 1.600 1.620 300,000 485,400 1.6180 0.812 0.812 0.817 0.802 0.812 598,397 0.8112 -1.82%
2017-03-20 0 1.650 1.590 1.650 1.650 1.650 354,000 573,540 1.6202 0.827 0.797 0.827 0.827 0.827 706,108 0.8123 1.85%
2017-03-17 0 1.620 1.600 1.620 1.590 1.620 14,000 22,500 1.6071 0.812 0.802 0.812 0.797 0.812 27,925 0.8057 2.53%
2017-03-16 0 1.580 1.580 1.640 1.580 1.590 31,600 50,024 1.5830 0.792 0.792 0.822 0.792 0.797 63,031 0.7936 -0.63%
2017-03-15 0 1.590 1.570 1.660 1.580 1.590 216,000 342,640 1.5863 0.797 0.787 0.832 0.792 0.797 430,846 0.7953 0.00%
2017-03-14 0 1.590 1.590 1.620 1.580 1.590 50,000 79,020 1.5804 0.797 0.797 0.812 0.792 0.797 99,733 0.7923 -1.24%
2017-03-13 0 1.610 1.600 1.620 1.610 1.610 36,000 57,960 1.6100 0.807 0.802 0.812 0.807 0.807 71,808 0.8072 0.62%
2017-03-10 0 1.600 1.600 1.630 1.590 1.600 52,000 83,060 1.5973 0.802 0.802 0.817 0.797 0.802 103,722 0.8008 -3.61%
2017-03-09 0 1.660 1.590 1.660 1.590 1.660 114,000 183,880 1.6130 0.832 0.797 0.832 0.797 0.832 227,391 0.8087 2.47%
2017-03-08 0 1.620 1.610 1.640 - - 0 0 - 0.812 0.807 0.822 - - 0 - 0.00%
2017-03-07 0 1.620 1.620 1.670 1.620 1.620 20,000 32,400 1.6200 0.812 0.812 0.837 0.812 0.812 39,893 0.8122 0.00%
2017-03-06 0 1.620 1.620 1.670 - - 0 0 - 0.812 0.812 0.837 - - 0 - 0.00%
2017-03-03 0 1.620 1.610 1.630 1.620 1.620 46,000 74,520 1.6200 0.812 0.807 0.817 0.812 0.812 91,754 0.8122 0.00%
2017-03-02 0 1.620 1.620 1.640 1.620 1.650 310,000 506,120 1.6326 0.812 0.812 0.822 0.812 0.827 618,343 0.8185 -1.22%
2017-03-01 0 1.640 1.640 1.650 1.640 1.650 22,000 36,280 1.6491 0.822 0.822 0.827 0.822 0.827 43,882 0.8268 -1.80%
2017-02-28 0 1.670 1.640 1.670 1.640 1.670 88,000 145,640 1.6550 0.837 0.822 0.837 0.822 0.837 175,530 0.8297 1.83%
2017-02-27 0 1.640 1.640 1.670 1.640 1.640 16,000 26,240 1.6400 0.822 0.822 0.837 0.822 0.822 31,914 0.8222 -1.80%
2017-02-24 0 1.670 1.630 1.670 - - 0 0 - 0.837 0.817 0.837 - - 0 - 0.00%
2017-02-23 0 1.670 1.640 1.670 1.670 1.670 2,000 3,340 1.6700 0.837 0.822 0.837 0.837 0.837 3,989 0.8372 1.21%
2017-02-22 0 1.650 1.630 1.660 1.640 1.660 32,000 52,820 1.6506 0.827 0.817 0.832 0.822 0.832 63,829 0.8275 1.23%
2017-02-21 0 1.630 1.620 1.660 1.630 1.640 164,000 267,600 1.6317 0.817 0.812 0.832 0.817 0.822 327,124 0.8180 -1.81%
2017-02-20 0 1.660 1.640 1.680 1.660 1.660 10,000 16,600 1.6600 0.832 0.822 0.842 0.832 0.832 19,947 0.8322 0.61%
2017-02-17 0 1.650 1.640 1.680 1.650 1.650 28,000 46,200 1.6500 0.827 0.822 0.842 0.827 0.827 55,850 0.8272 0.00%
2017-02-16 0 1.650 1.650 1.680 1.640 1.650 56,000 92,080 1.6443 0.827 0.827 0.842 0.822 0.827 111,701 0.8243 -2.37%
2017-02-15 0 1.690 1.640 1.690 1.680 1.690 154,000 260,220 1.6897 0.847 0.822 0.847 0.842 0.847 307,177 0.8471 0.00%
2017-02-14 0 1.690 1.660 1.700 1.660 1.690 90,000 151,800 1.6867 0.847 0.832 0.852 0.832 0.847 179,519 0.8456 1.81%
2017-02-13 0 1.660 1.650 1.670 1.660 1.660 10,000 16,600 1.6600 0.832 0.827 0.837 0.832 0.832 19,947 0.8322 0.61%
2017-02-10 0 1.650 1.650 1.660 1.630 1.670 562,000 926,060 1.6478 0.827 0.827 0.832 0.817 0.837 1,120,997 0.8261 0.61%
2017-02-09 0 1.640 1.640 1.650 1.630 1.630 72,000 117,360 1.6300 0.822 0.822 0.827 0.817 0.817 143,615 0.8172 0.61%
2017-02-08 0 1.630 1.630 1.650 1.630 1.630 1,058,000 1,724,540 1.6300 0.817 0.817 0.827 0.817 0.817 2,110,346 0.8172 0.00%
2017-02-07 0 1.630 1.610 1.640 1.630 1.640 146,000 238,800 1.6356 0.817 0.807 0.822 0.817 0.822 291,220 0.8200 -0.61%
2017-02-06 0 1.640 1.630 1.640 1.600 1.650 218,000 358,940 1.6465 0.822 0.817 0.822 0.802 0.827 434,835 0.8255 2.50%
2017-02-03 0 1.600 1.600 1.630 1.600 1.600 53,769 85,941 1.5983 0.802 0.802 0.817 0.802 0.802 107,251 0.8013 0.63%
2017-02-02 0 1.590 1.590 1.630 1.590 1.600 40,000 63,880 1.5970 0.797 0.797 0.817 0.797 0.802 79,786 0.8006 -2.45%
2017-02-01 0 1.630 1.610 1.650 - - 0 0 - 0.817 0.807 0.827 - - 0 - 0.00%
2017-01-27 0 1.630 1.630 1.650 1.630 1.630 48,000 78,240 1.6300 0.817 0.817 0.827 0.817 0.817 95,743 0.8172 0.00%
2017-01-26 0 1.630 1.630 1.650 1.600 1.630 232,000 376,800 1.6241 0.817 0.817 0.827 0.802 0.817 462,760 0.8142 1.87%
2017-01-25 0 1.600 1.590 1.600 1.600 1.600 200,000 320,000 1.6000 0.802 0.797 0.802 0.802 0.802 398,931 0.8021 0.00%
2017-01-24 0 1.600 1.600 1.610 1.590 1.620 446,000 714,120 1.6012 0.802 0.802 0.807 0.797 0.812 889,616 0.8027 0.00%
2017-01-23 0 1.600 1.600 1.610 1.590 1.620 254,000 408,120 1.6068 0.802 0.802 0.807 0.797 0.812 506,643 0.8055 0.63%
2017-01-20 0 1.590 1.590 1.630 1.580 1.600 134,000 213,060 1.5900 0.797 0.797 0.817 0.792 0.802 267,284 0.7971 -0.62%
2017-01-19 0 1.600 1.590 1.620 1.560 1.600 293,000 464,670 1.5859 0.802 0.797 0.812 0.782 0.802 584,434 0.7951 1.91%
2017-01-18 0 1.570 1.570 1.580 1.560 1.570 54,000 84,280 1.5607 0.787 0.787 0.792 0.782 0.787 107,711 0.7825 0.00%
2017-01-17 0 1.570 1.560 1.580 1.540 1.570 186,000 290,620 1.5625 0.787 0.782 0.792 0.772 0.787 371,006 0.7833 0.00%
2017-01-16 0 1.570 1.550 1.580 1.550 1.570 74,000 115,660 1.5630 0.787 0.777 0.792 0.777 0.787 147,605 0.7836 1.29%
2017-01-13 0 1.550 1.530 1.570 - - 0 0 - 0.777 0.767 0.787 - - 0 - 0.00%
2017-01-12 0 1.550 1.540 1.580 1.540 1.550 174,000 268,320 1.5421 0.777 0.772 0.792 0.772 0.777 347,070 0.7731 0.65%
2017-01-11 0 1.540 1.520 1.540 1.510 1.540 200,000 304,640 1.5232 0.772 0.762 0.772 0.757 0.772 398,931 0.7636 0.65%
2017-01-10 0 1.530 1.510 1.530 1.520 1.530 290,000 442,940 1.5274 0.767 0.757 0.767 0.762 0.767 578,450 0.7657 0.66%
2017-01-09 0 1.520 1.520 1.530 1.500 1.530 158,000 240,140 1.5199 0.762 0.762 0.767 0.752 0.767 315,156 0.7620 0.66%
2017-01-06 0 1.510 1.510 1.530 1.510 1.540 252,000 387,420 1.5374 0.757 0.757 0.767 0.757 0.772 502,653 0.7708 0.00%
2017-01-05 0 1.510 1.510 1.530 - - 0 0 - 0.757 0.757 0.767 - - 0 - 0.00%
2017-01-04 0 1.510 1.510 1.530 1.510 1.510 46,000 69,460 1.5100 0.757 0.757 0.767 0.757 0.757 91,754 0.7570 -0.66%
2017-01-03 0 1.520 1.510 1.530 1.520 1.520 14,000 21,280 1.5200 0.762 0.757 0.767 0.762 0.762 27,925 0.7620 0.66%
2016-12-30 0 1.510 1.500 1.510 1.510 1.510 18,000 27,180 1.5100 0.757 0.752 0.757 0.757 0.757 35,904 0.7570 -0.66%
2016-12-29 0 1.520 1.490 1.520 1.500 1.520 70,000 106,100 1.5157 0.762 0.747 0.762 0.752 0.762 139,626 0.7599 2.01%
2016-12-28 0 1.490 1.480 1.500 - - 0 0 - 0.747 0.742 0.752 - - 0 - 0.00%
2016-12-23 0 1.490 1.480 1.520 - - 0 0 - 0.747 0.742 0.762 - - 0 - 0.00%
2016-12-22 0 1.490 1.480 1.520 - - 0 0 - 0.747 0.742 0.762 - - 0 - 0.00%
2016-12-21 0 1.490 1.480 1.520 1.490 1.490 20,000 29,800 1.4900 0.747 0.742 0.762 0.747 0.747 39,893 0.7470 0.68%
2016-12-20 0 1.480 1.480 1.500 1.480 1.500 374,000 555,500 1.4853 0.742 0.742 0.752 0.742 0.752 746,001 0.7446 -1.33%
2016-12-19 0 1.500 1.490 1.500 1.500 1.530 40,000 60,180 1.5045 0.752 0.747 0.752 0.752 0.767 79,786 0.7543 -0.66%
2016-12-16 0 1.510 1.500 1.510 1.500 1.520 92,000 138,140 1.5015 0.757 0.752 0.757 0.752 0.762 183,508 0.7528 0.67%
2016-12-15 0 1.500 1.490 1.500 1.490 1.520 302,000 452,640 1.4988 0.752 0.747 0.752 0.747 0.762 602,386 0.7514 -1.32%
2016-12-14 0 1.520 1.510 1.540 1.520 1.520 2,000 3,040 1.5200 0.762 0.757 0.772 0.762 0.762 3,989 0.7620 0.00%
2016-12-13 0 1.520 1.510 1.530 1.520 1.520 132,000 200,640 1.5200 0.762 0.757 0.767 0.762 0.762 263,295 0.7620 0.00%
2016-12-12 0 1.520 1.520 1.530 1.520 1.530 310,000 471,540 1.5211 0.762 0.762 0.767 0.762 0.767 618,343 0.7626 -1.30%
2016-12-09 0 1.540 1.520 1.540 1.540 1.540 8,000 12,320 1.5400 0.772 0.762 0.772 0.772 0.772 15,957 0.7721 1.32%
2016-12-08 0 1.520 1.520 1.540 1.520 1.530 120,000 182,420 1.5202 0.762 0.762 0.772 0.762 0.767 239,359 0.7621 0.00%
2016-12-07 0 1.520 1.520 1.530 1.520 1.520 34,000 51,680 1.5200 0.762 0.762 0.767 0.762 0.762 67,818 0.7620 0.66%
2016-12-06 0 1.510 1.510 1.520 1.500 1.520 212,000 321,040 1.5143 0.757 0.757 0.762 0.752 0.762 422,867 0.7592 -0.66%
2016-12-05 0 1.520 1.510 1.520 1.520 1.520 18,000 27,360 1.5200 0.762 0.757 0.762 0.762 0.762 35,904 0.7620 0.00%
2016-12-02 0 1.540 1.510 1.540 1.530 1.540 56,000 85,840 1.5329 0.762 0.747 0.762 0.757 0.762 113,170 0.7585 1.32%
2016-12-01 0 1.520 1.510 1.520 1.520 1.530 42,000 63,960 1.5229 0.752 0.747 0.752 0.752 0.757 84,878 0.7536 0.00%
2016-11-30 0 1.520 1.510 1.520 1.520 1.530 46,000 70,040 1.5226 0.752 0.747 0.752 0.752 0.757 92,961 0.7534 0.00%
2016-11-29 0 1.520 1.510 1.520 1.520 1.530 310,000 471,700 1.5216 0.752 0.747 0.752 0.752 0.757 626,479 0.7529 0.00%
2016-11-28 0 1.520 1.520 1.530 1.520 1.530 290,000 443,200 1.5283 0.752 0.752 0.757 0.752 0.757 586,061 0.7562 0.66%
2016-11-25 0 1.510 1.500 1.520 1.510 1.530 252,000 382,780 1.5190 0.747 0.742 0.752 0.747 0.757 509,267 0.7516 -1.31%
2016-11-24 0 1.530 1.520 1.530 1.510 1.530 214,000 325,480 1.5209 0.757 0.752 0.757 0.747 0.757 432,473 0.7526 0.66%
2016-11-23 0 1.520 1.510 1.520 1.490 1.520 664,000 1,003,600 1.5114 0.752 0.747 0.752 0.737 0.752 1,341,878 0.7479 1.33%
2016-11-22 0 1.500 1.490 1.500 1.470 1.510 1,198,000 1,790,400 1.4945 0.742 0.737 0.742 0.727 0.747 2,421,040 0.7395 -4.46%
2016-11-21 0 1.570 1.570 1.580 1.540 1.580 596,000 931,900 1.5636 0.777 0.777 0.782 0.762 0.782 1,204,457 0.7737 3.29%
2016-11-18 0 1.520 1.510 1.540 - - 0 0 - 0.752 0.747 0.762 - - 0 - 0.00%
2016-11-17 0 1.520 1.520 1.540 1.520 1.520 2,000 3,040 1.5200 0.752 0.752 0.762 0.752 0.752 4,042 0.7521 0.00%
2016-11-16 0 1.520 1.520 1.530 1.510 1.530 92,000 139,600 1.5174 0.752 0.752 0.757 0.747 0.757 185,923 0.7508 0.00%
2016-11-15 0 1.520 1.520 1.540 1.510 1.510 24,000 36,240 1.5100 0.752 0.752 0.762 0.747 0.747 48,502 0.7472 0.66%
2016-11-14 0 1.510 1.510 1.540 1.490 1.500 80,000 119,460 1.4933 0.747 0.747 0.762 0.737 0.742 161,672 0.7389 -0.66%
2016-11-11 0 1.520 1.520 1.530 1.520 1.520 18,000 27,360 1.5200 0.752 0.752 0.757 0.752 0.752 36,376 0.7521 -0.65%
2016-11-10 0 1.530 1.510 1.530 1.520 1.530 180,000 275,300 1.5294 0.757 0.747 0.757 0.752 0.757 363,762 0.7568 2.68%
2016-11-09 0 1.490 1.490 1.510 1.480 1.510 278,000 415,780 1.4956 0.737 0.737 0.747 0.732 0.747 561,811 0.7401 -1.32%
2016-11-08 0 1.510 1.510 1.530 1.500 1.550 352,000 531,220 1.5091 0.747 0.747 0.757 0.742 0.767 711,357 0.7468 0.00%
2016-11-07 0 1.510 1.500 1.510 1.500 1.510 6,000 9,020 1.5033 0.747 0.742 0.747 0.742 0.747 12,125 0.7439 -0.66%
2016-11-04 0 1.520 1.500 1.520 1.500 1.520 114,000 171,200 1.5018 0.752 0.742 0.752 0.742 0.752 230,383 0.7431 1.33%
2016-11-03 0 1.500 1.500 1.520 1.500 1.520 46,000 69,240 1.5052 0.742 0.742 0.752 0.742 0.752 92,961 0.7448 -0.66%
2016-11-02 0 1.510 1.510 1.520 1.500 1.510 108,000 162,800 1.5074 0.747 0.747 0.752 0.742 0.747 218,257 0.7459 -0.66%
2016-11-01 0 1.520 1.500 1.530 1.520 1.520 88,000 133,760 1.5200 0.752 0.742 0.757 0.752 0.752 177,839 0.7521 0.66%
2016-10-31 0 1.510 1.500 1.510 1.510 1.510 35,000 52,810 1.5089 0.747 0.742 0.747 0.747 0.747 70,732 0.7466 0.67%
2016-10-28 0 1.500 1.500 1.510 1.500 1.500 32,000 48,000 1.5000 0.742 0.742 0.747 0.742 0.742 64,669 0.7422 0.00%
2016-10-27 0 1.500 1.500 1.510 1.490 1.500 54,000 80,880 1.4978 0.742 0.742 0.747 0.737 0.742 109,129 0.7411 0.67%
2016-10-26 0 1.490 1.490 1.510 1.490 1.520 106,000 159,740 1.5070 0.737 0.737 0.747 0.737 0.752 214,216 0.7457 -1.97%
2016-10-25 0 1.520 1.500 1.520 - - 0 0 - 0.752 0.742 0.752 - - 0 - 0.00%
2016-10-24 0 1.520 1.500 1.520 1.530 1.530 40,000 61,200 1.5300 0.752 0.742 0.752 0.757 0.757 80,836 0.7571 0.66%
2016-10-20 0 1.510 1.510 1.520 1.500 1.500 4,000 6,000 1.5000 0.747 0.747 0.752 0.742 0.742 8,084 0.7422 -0.66%
2016-10-19 0 1.520 1.500 1.520 1.520 1.520 34,000 51,680 1.5200 0.752 0.742 0.752 0.752 0.752 68,711 0.7521 1.33%
2016-10-18 0 1.500 1.490 1.510 1.500 1.500 76,000 114,000 1.5000 0.742 0.737 0.747 0.742 0.742 153,588 0.7422 0.00%
2016-10-17 0 1.500 1.490 1.520 - - 0 0 - 0.742 0.737 0.752 - - 0 - 0.00%
2016-10-14 0 1.500 1.490 1.500 1.490 1.500 52,000 77,500 1.4904 0.742 0.737 0.742 0.737 0.742 105,087 0.7375 0.67%
2016-10-13 0 1.490 1.490 1.520 1.480 1.490 20,000 29,700 1.4850 0.737 0.737 0.752 0.732 0.737 40,418 0.7348 -0.67%
2016-10-12 0 1.500 1.490 1.500 1.500 1.500 76,000 114,000 1.5000 0.742 0.737 0.742 0.742 0.742 153,588 0.7422 0.00%
2016-10-11 0 1.500 1.500 1.520 1.490 1.510 586,000 879,140 1.5002 0.742 0.742 0.752 0.737 0.747 1,184,248 0.7424 -1.32%
2016-10-07 0 1.520 1.500 1.520 1.500 1.520 260,000 392,500 1.5096 0.752 0.742 0.752 0.742 0.752 525,434 0.7470 -0.65%
2016-10-06 0 1.530 1.520 1.530 1.530 1.530 10,000 15,300 1.5300 0.757 0.752 0.757 0.757 0.757 20,209 0.7571 0.66%
2016-10-05 0 1.520 1.510 1.530 - - 0 0 - 0.752 0.747 0.757 - - 0 - 0.00%
2016-10-04 0 1.520 1.510 1.530 1.520 1.520 168,000 255,360 1.5200 0.752 0.747 0.757 0.752 0.752 339,511 0.7521 0.00%
2016-10-03 0 1.520 1.500 1.520 1.500 1.520 490,000 740,440 1.5111 0.752 0.742 0.752 0.742 0.752 990,242 0.7477 1.33%
2016-09-30 0 1.500 1.500 1.520 1.500 1.500 170,000 255,000 1.5000 0.742 0.742 0.752 0.742 0.742 343,553 0.7422 0.00%
2016-09-29 0 1.500 1.500 1.510 1.500 1.500 4,000 6,000 1.5000 0.742 0.742 0.747 0.742 0.742 8,084 0.7422 -0.66%
2016-09-28 0 1.510 1.500 1.530 1.510 1.530 12,000 18,280 1.5233 0.747 0.742 0.757 0.747 0.757 24,251 0.7538 -1.31%
2016-09-27 0 1.530 1.500 1.530 1.500 1.530 156,000 236,900 1.5186 0.757 0.742 0.757 0.742 0.757 315,261 0.7514 2.68%
2016-09-26 0 1.490 1.490 1.500 1.490 1.500 62,000 92,860 1.4977 0.737 0.737 0.742 0.737 0.742 125,296 0.7411 -0.67%
2016-09-23 0 1.500 1.500 1.510 1.490 1.500 12,000 17,980 1.4983 0.742 0.742 0.747 0.737 0.742 24,251 0.7414 0.00%
2016-09-22 0 1.500 1.480 1.510 1.500 1.500 18,000 27,000 1.5000 0.742 0.732 0.747 0.742 0.742 36,376 0.7422 0.00%
2016-09-21 0 1.500 1.500 1.520 1.500 1.510 116,000 174,020 1.5002 0.742 0.742 0.752 0.742 0.747 234,425 0.7423 0.00%
2016-09-20 0 1.500 1.500 1.520 1.500 1.500 108,000 163,000 1.5093 0.742 0.742 0.752 0.742 0.742 218,257 0.7468 -1.32%
2016-09-19 0 1.520 1.520 1.530 1.520 1.520 70,000 106,400 1.5200 0.752 0.752 0.757 0.752 0.752 141,463 0.7521 0.00%
2016-09-15 0 1.520 1.500 1.520 1.490 1.520 136,000 205,220 1.5090 0.752 0.742 0.752 0.737 0.752 274,843 0.7467 2.01%
2016-09-14 0 1.490 1.490 1.510 1.480 1.480 32,000 47,360 1.4800 0.737 0.737 0.747 0.732 0.732 64,669 0.7323 0.68%
2016-09-13 0 1.480 1.480 1.510 1.480 1.490 114,000 168,900 1.4816 0.732 0.732 0.747 0.732 0.737 230,383 0.7331 0.00%
2016-09-12 0 1.480 1.480 1.500 1.470 1.500 244,000 362,560 1.4859 0.732 0.732 0.742 0.727 0.742 493,100 0.7353 -1.33%
2016-09-09 0 1.500 1.500 1.520 1.490 1.510 474,000 710,760 1.4995 0.742 0.742 0.752 0.737 0.747 957,907 0.7420 0.00%
2016-09-08 0 1.500 1.500 1.520 1.490 1.520 150,000 225,180 1.5012 0.742 0.742 0.752 0.737 0.752 303,135 0.7428 0.00%
2016-09-07 0 1.500 1.500 1.510 1.500 1.520 270,000 407,760 1.5102 0.742 0.742 0.747 0.742 0.752 545,643 0.7473 -1.32%
2016-09-06 0 1.520 1.510 1.520 1.510 1.520 76,000 115,120 1.5147 0.752 0.747 0.752 0.747 0.752 153,588 0.7495 0.00%
2016-09-05 0 1.520 1.520 1.530 1.520 1.530 108,000 164,460 1.5228 0.752 0.752 0.757 0.752 0.757 218,257 0.7535 0.00%
2016-09-02 0 1.520 1.510 1.520 1.510 1.530 114,000 172,700 1.5149 0.752 0.747 0.752 0.747 0.757 230,383 0.7496 -0.65%
2016-09-01 0 1.530 1.490 1.540 1.530 1.530 2,000 3,060 1.5300 0.757 0.737 0.762 0.757 0.757 4,042 0.7571 2.00%
2016-08-31 0 1.500 1.500 1.510 - - 0 0 - 0.742 0.742 0.747 - - 0 - 0.00%
2016-08-30 0 1.500 1.500 1.520 1.500 1.520 106,000 160,000 1.5094 0.742 0.742 0.752 0.742 0.752 214,216 0.7469 0.67%
2016-08-29 0 1.490 1.490 1.500 1.490 1.510 230,000 344,700 1.4987 0.737 0.737 0.742 0.737 0.747 464,807 0.7416 -1.32%
2016-08-26 0 1.510 1.510 1.550 1.510 1.510 24,000 36,240 1.5100 0.747 0.747 0.767 0.747 0.747 48,502 0.7472 0.00%
2016-08-25 0 1.510 1.510 1.520 1.510 1.510 330,000 498,300 1.5100 0.747 0.747 0.752 0.747 0.747 666,897 0.7472 0.00%
2016-08-24 0 1.510 1.510 1.520 1.510 1.510 170,000 256,700 1.5100 0.747 0.747 0.752 0.747 0.747 343,553 0.7472 0.00%
2016-08-23 0 1.510 1.510 1.520 1.510 1.510 58,000 87,580 1.5100 0.747 0.747 0.752 0.747 0.747 117,212 0.7472 0.00%
2016-08-22 0 1.510 1.510 1.520 1.510 1.520 184,000 279,340 1.5182 0.747 0.747 0.752 0.747 0.752 371,846 0.7512 -0.66%
2016-08-19 0 1.520 1.520 1.530 1.510 1.520 130,000 197,160 1.5166 0.752 0.752 0.757 0.747 0.752 262,717 0.7505 -1.30%
2016-08-18 0 1.540 1.540 1.560 1.540 1.550 370,000 572,100 1.5462 0.762 0.762 0.772 0.762 0.767 747,733 0.7651 0.00%
2016-08-17 0 1.540 1.520 1.540 1.540 1.540 130,000 200,200 1.5400 0.762 0.752 0.762 0.762 0.762 262,717 0.7620 0.00%
2016-08-16 0 1.540 1.520 1.540 1.520 1.540 118,000 179,820 1.5239 0.762 0.752 0.762 0.752 0.762 238,466 0.7541 1.32%
2016-08-15 0 1.520 1.510 1.520 1.510 1.530 218,000 331,420 1.5203 0.752 0.747 0.752 0.747 0.757 440,556 0.7523 -0.65%
2016-08-12 0 1.530 1.510 1.530 1.510 1.530 378,000 575,920 1.5236 0.757 0.747 0.757 0.747 0.757 763,901 0.7539 -1.29%
2016-08-11 0 1.550 1.540 1.570 1.540 1.550 116,000 179,400 1.5466 0.767 0.762 0.777 0.762 0.767 234,425 0.7653 1.31%
2016-08-10 0 1.600 1.590 1.600 1.580 1.610 440,000 700,400 1.5918 0.757 0.752 0.757 0.748 0.762 929,879 0.7532 0.00%
2016-08-09 0 1.600 1.590 1.610 1.580 1.610 470,000 746,960 1.5893 0.757 0.752 0.762 0.748 0.762 993,280 0.7520 -0.62%
2016-08-08 0 1.610 1.590 1.610 1.600 1.620 588,000 943,660 1.6049 0.762 0.752 0.762 0.757 0.767 1,242,656 0.7594 0.00%
2016-08-05 0 1.610 1.600 1.610 1.620 1.620 26,000 42,120 1.6200 0.762 0.757 0.762 0.767 0.767 54,947 0.7666 0.62%
2016-08-04 0 1.600 1.590 1.610 1.600 1.610 284,000 455,120 1.6025 0.757 0.752 0.762 0.757 0.762 600,194 0.7583 0.00%
2016-08-03 0 1.600 1.600 1.610 1.580 1.610 214,000 342,180 1.5990 0.757 0.757 0.762 0.748 0.762 452,259 0.7566 1.27%
2016-08-01 0 1.580 1.580 1.600 1.580 1.600 310,000 493,340 1.5914 0.748 0.748 0.757 0.748 0.757 655,142 0.7530 0.00%
2016-07-29 0 1.580 1.570 1.580 1.570 1.590 188,000 297,560 1.5828 0.748 0.743 0.748 0.743 0.752 397,312 0.7489 0.64%
2016-07-28 0 1.570 1.570 1.590 1.570 1.590 64,000 100,700 1.5734 0.743 0.743 0.752 0.743 0.752 135,255 0.7445 0.64%
2016-07-27 0 1.560 1.560 1.580 1.550 1.580 234,000 368,380 1.5743 0.738 0.738 0.748 0.733 0.748 494,526 0.7449 -1.27%
2016-07-26 0 1.580 1.570 1.580 1.570 1.590 164,000 258,800 1.5780 0.748 0.743 0.748 0.743 0.752 346,591 0.7467 0.00%
2016-07-25 0 1.580 1.570 1.580 1.560 1.580 262,000 410,860 1.5682 0.748 0.743 0.748 0.738 0.748 553,701 0.7420 2.60%
2016-07-22 0 1.540 1.540 1.550 1.540 1.560 998,000 1,539,920 1.5430 0.729 0.729 0.733 0.729 0.738 2,109,134 0.7301 -1.28%
2016-07-21 0 1.560 1.540 1.560 1.530 1.560 1,964,300 3,041,462 1.5484 0.738 0.729 0.738 0.724 0.738 4,151,274 0.7327 1.96%
2016-07-20 0 1.530 1.520 1.530 1.510 1.540 1,902,000 2,894,500 1.5218 0.724 0.719 0.724 0.715 0.729 4,019,612 0.7201 1.32%
2016-07-19 0 1.510 1.500 1.510 1.500 1.510 470,000 707,200 1.5047 0.715 0.710 0.715 0.710 0.715 993,280 0.7120 0.00%
2016-07-18 0 1.510 1.500 1.510 1.500 1.510 632,000 948,140 1.5002 0.715 0.710 0.715 0.710 0.715 1,335,644 0.7099 0.67%
2016-07-15 0 1.500 1.500 1.510 1.480 1.520 1,464,000 2,198,820 1.5019 0.710 0.710 0.715 0.700 0.719 3,093,960 0.7107 0.00%
2016-07-14 0 1.500 1.490 1.510 1.500 1.500 338,000 507,000 1.5000 0.710 0.705 0.715 0.710 0.710 714,316 0.7098 0.00%
2016-07-13 0 1.500 1.490 1.510 1.500 1.510 494,000 743,960 1.5060 0.710 0.705 0.715 0.710 0.715 1,044,000 0.7126 0.00%
2016-07-12 0 1.500 1.490 1.510 1.490 1.510 1,634,000 2,449,920 1.4993 0.710 0.705 0.715 0.705 0.715 3,453,231 0.7095 0.67%
2016-07-11 0 1.490 1.480 1.490 1.470 1.490 308,000 458,440 1.4884 0.705 0.700 0.705 0.696 0.705 650,915 0.7043 0.00%
2016-07-08 0 1.490 1.480 1.490 1.480 1.490 464,000 690,960 1.4891 0.705 0.700 0.705 0.700 0.705 980,599 0.7046 0.00%
2016-07-07 0 1.490 1.480 1.490 1.480 1.490 568,000 844,260 1.4864 0.705 0.700 0.705 0.700 0.705 1,200,389 0.7033 0.68%
2016-07-06 0 1.480 1.470 1.490 1.480 1.480 392,000 580,160 1.4800 0.700 0.696 0.705 0.700 0.700 828,437 0.7003 -0.67%
2016-07-05 0 1.490 1.490 1.500 1.490 1.510 48,000 71,860 1.4971 0.705 0.705 0.710 0.705 0.715 101,441 0.7084 -0.67%
2016-07-04 0 1.500 1.480 1.500 1.470 1.500 516,000 768,180 1.4887 0.710 0.700 0.710 0.696 0.710 1,090,494 0.7044 2.04%
2016-06-30 0 1.470 1.460 1.480 1.470 1.480 388,000 571,360 1.4726 0.696 0.691 0.700 0.696 0.700 819,984 0.6968 0.68%
2016-06-29 0 1.460 1.450 1.460 1.460 1.470 744,000 1,087,340 1.4615 0.691 0.686 0.691 0.691 0.696 1,572,340 0.6915 -0.68%
2016-06-28 0 1.470 1.450 1.470 1.460 1.470 136,000 198,780 1.4616 0.696 0.686 0.696 0.691 0.696 287,417 0.6916 0.68%
2016-06-27 0 1.460 1.450 1.460 1.460 1.470 364,000 532,140 1.4619 0.691 0.686 0.691 0.691 0.696 769,263 0.6918 -0.68%
2016-06-24 0 1.470 1.450 1.470 1.450 1.470 282,000 411,380 1.4588 0.696 0.686 0.696 0.686 0.696 595,968 0.6903 -1.34%
2016-06-23 0 1.490 1.480 1.490 1.480 1.490 306,000 454,600 1.4856 0.705 0.700 0.705 0.700 0.705 646,688 0.7030 0.00%
2016-06-22 0 1.490 1.470 1.490 1.470 1.500 356,000 528,820 1.4854 0.705 0.696 0.705 0.696 0.710 752,356 0.7029 0.00%
2016-06-21 0 1.490 1.480 1.500 1.450 1.510 1,498,000 2,229,640 1.4884 0.705 0.700 0.710 0.686 0.715 3,165,814 0.7043 6.43%
2016-06-20 0 1.400 1.370 1.400 1.350 1.400 86,000 118,460 1.3774 0.662 0.648 0.662 0.639 0.662 181,749 0.6518 1.45%
2016-06-17 0 1.380 1.370 1.420 1.380 1.390 88,000 121,520 1.3809 0.653 0.648 0.672 0.653 0.658 185,976 0.6534 0.73%
2016-06-16 0 1.370 1.370 1.420 1.370 1.370 36,000 49,320 1.3700 0.648 0.648 0.672 0.648 0.648 76,081 0.6483 -1.44%
2016-06-15 0 1.390 1.370 1.400 1.390 1.390 114,000 158,340 1.3889 0.658 0.648 0.662 0.658 0.658 240,923 0.6572 0.00%
2016-06-14 0 1.390 1.390 1.420 1.380 1.380 40,000 55,600 1.3900 0.658 0.658 0.672 0.653 0.653 84,534 0.6577 0.72%
2016-06-13 0 1.380 1.370 1.380 1.380 1.380 14,000 19,280 1.3771 0.653 0.648 0.653 0.653 0.653 29,587 0.6516 0.73%
2016-06-10 0 1.370 1.370 1.420 1.370 1.370 16,000 21,920 1.3700 0.648 0.648 0.672 0.648 0.648 33,814 0.6483 -1.44%
2016-06-08 0 1.390 1.370 1.430 - - 0 0 - 0.658 0.648 0.677 - - 0 - 0.00%
2016-06-07 0 1.390 1.370 1.420 - - 0 0 - 0.658 0.648 0.672 - - 0 - 0.00%
2016-06-06 0 1.390 1.370 1.420 1.350 1.390 294,000 401,320 1.3650 0.658 0.648 0.672 0.639 0.658 621,328 0.6459 1.46%
2016-06-03 0 1.370 1.370 1.420 - - 0 0 - 0.648 0.648 0.672 - - 0 - 0.00%
2016-06-02 0 1.370 1.370 1.400 1.360 1.400 48,000 65,900 1.3729 0.648 0.648 0.662 0.644 0.662 101,441 0.6496 -2.14%
2016-06-01 0 1.400 1.370 1.400 1.400 1.400 22,000 30,800 1.4000 0.662 0.648 0.662 0.662 0.662 46,494 0.6625 0.00%
2016-05-31 0 1.400 1.370 1.400 - - 0 0 - 0.662 0.648 0.662 - - 0 - 0.00%
2016-05-30 0 1.400 1.350 1.400 1.360 1.400 36,000 50,080 1.3911 0.662 0.639 0.662 0.644 0.662 76,081 0.6582 2.94%
2016-05-27 0 1.360 1.350 1.370 1.350 1.360 160,000 217,500 1.3594 0.644 0.639 0.648 0.639 0.644 338,138 0.6432 -2.16%
2016-05-26 0 1.390 1.380 1.390 1.350 1.390 290,000 398,500 1.3741 0.658 0.653 0.658 0.639 0.658 612,875 0.6502 0.72%
2016-05-25 0 1.380 1.370 1.380 - - 0 0 - 0.653 0.648 0.653 - - 0 - 0.00%
2016-05-24 0 1.380 1.360 1.390 - - 0 0 - 0.653 0.644 0.658 - - 0 - 0.00%
2016-05-23 0 1.380 1.360 1.380 1.370 1.380 26,000 35,720 1.3738 0.653 0.644 0.653 0.648 0.653 54,947 0.6501 0.00%
2016-05-20 0 1.380 1.360 1.390 1.370 1.390 64,000 87,960 1.3744 0.653 0.644 0.658 0.648 0.658 135,255 0.6503 -1.43%
2016-05-19 0 1.400 1.370 1.400 - - 0 0 - 0.662 0.648 0.662 - - 0 - 0.00%
2016-05-18 0 1.400 1.370 1.410 1.380 1.400 66,000 91,500 1.3864 0.662 0.648 0.667 0.653 0.662 139,482 0.6560 2.19%
2016-05-17 0 1.370 1.370 1.400 1.370 1.400 116,000 159,620 1.3760 0.648 0.648 0.662 0.648 0.662 245,150 0.6511 -0.72%
2016-05-16 0 1.380 1.380 1.410 1.380 1.410 469,700 657,652 1.4002 0.653 0.653 0.667 0.653 0.667 992,646 0.6625 -3.50%
2016-05-13 0 1.430 1.390 1.430 - - 0 0 - 0.677 0.658 0.677 - - 0 - 0.00%
2016-05-12 0 1.430 1.390 1.430 1.380 1.430 304,000 421,920 1.3879 0.677 0.658 0.677 0.653 0.677 642,462 0.6567 0.00%
2016-05-11 0 1.430 1.390 1.430 - - 0 0 - 0.677 0.658 0.677 - - 0 - 0.00%
2016-05-10 0 1.430 1.380 1.430 1.400 1.440 110,000 154,820 1.4075 0.677 0.653 0.677 0.662 0.681 232,470 0.6660 -0.69%
2016-05-09 0 1.440 1.400 1.440 1.400 1.440 72,000 102,480 1.4233 0.681 0.662 0.681 0.662 0.681 152,162 0.6735 0.00%
2016-05-06 0 1.440 1.390 1.440 1.400 1.450 40,000 57,200 1.4300 0.681 0.658 0.681 0.662 0.686 84,534 0.6766 2.86%
2016-05-05 0 1.400 1.400 1.410 1.400 1.420 106,000 148,840 1.4042 0.662 0.662 0.667 0.662 0.672 224,016 0.6644 0.00%
2016-05-04 0 1.400 1.380 1.400 1.400 1.430 214,000 300,580 1.4046 0.662 0.653 0.662 0.662 0.677 452,259 0.6646 -2.10%
2016-05-03 0 1.430 1.430 1.450 - - 4,000 5,720 1.4300 0.677 0.677 0.686 - - 8,453 0.6766 0.00%
2016-04-29 0 1.430 1.430 1.480 - - 0 0 - 0.677 0.677 0.700 - - 0 - 0.00%
2016-04-28 0 1.430 1.430 1.450 1.420 1.430 54,000 77,060 1.4270 0.677 0.677 0.686 0.672 0.677 114,121 0.6752 0.70%
2016-04-27 0 1.420 1.410 1.420 1.410 1.450 162,000 230,220 1.4211 0.672 0.667 0.672 0.667 0.686 342,364 0.6724 -2.07%
2016-04-26 0 1.450 1.440 1.450 1.450 1.450 266,000 385,700 1.4500 0.686 0.681 0.686 0.686 0.686 562,154 0.6861 0.00%
2016-04-25 0 1.450 1.450 1.500 1.450 1.450 118,000 171,100 1.4500 0.686 0.686 0.710 0.686 0.686 249,377 0.6861 0.00%
2016-04-22 0 1.450 1.450 1.500 - - 0 0 - 0.686 0.686 0.710 - - 0 - 0.00%
2016-04-21 0 1.450 1.450 1.500 1.450 1.470 76,000 110,440 1.4532 0.686 0.686 0.710 0.686 0.696 160,615 0.6876 -1.36%
2016-04-20 0 1.470 1.450 1.500 1.450 1.470 129,000 187,720 1.4552 0.696 0.686 0.710 0.686 0.696 272,624 0.6886 -0.68%
2016-04-19 0 1.480 1.430 1.500 - - 0 0 - 0.700 0.677 0.710 - - 0 - 0.00%
2016-04-18 0 1.480 1.430 1.520 - - 0 0 - 0.700 0.677 0.719 - - 0 - 0.00%
2016-04-15 0 1.480 1.460 1.500 - - 0 0 - 0.700 0.691 0.710 - - 0 - 0.00%
2016-04-14 0 1.480 1.470 1.510 1.480 1.480 80,000 118,400 1.4800 0.700 0.696 0.715 0.700 0.700 169,069 0.7003 -1.33%
2016-04-13 0 1.500 1.490 1.530 1.450 1.500 30,000 44,520 1.4840 0.710 0.705 0.724 0.686 0.710 63,401 0.7022 2.04%
2016-04-12 0 1.470 1.470 1.500 1.450 1.480 154,000 226,200 1.4688 0.696 0.696 0.710 0.686 0.700 325,458 0.6950 -3.92%
2016-04-11 0 1.530 1.480 1.530 1.530 1.530 2,000 3,060 1.5300 0.724 0.700 0.724 0.724 0.724 4,227 0.7240 3.38%
2016-04-08 0 1.480 1.480 1.530 - - 0 0 - 0.700 0.700 0.724 - - 0 - 0.68%
2016-04-07 0 1.470 1.470 1.530 - - 0 0 - 0.696 0.696 0.724 - - 0 - 0.68%
2016-04-06 0 1.460 1.450 1.530 1.460 1.480 44,000 64,420 1.4641 0.691 0.686 0.724 0.691 0.700 92,988 0.6928 -1.35%
2016-04-05 0 1.480 1.480 1.500 1.480 1.480 4,000 5,920 1.4800 0.700 0.700 0.710 0.700 0.700 8,453 0.7003 -1.33%
2016-04-01 0 1.500 1.490 1.540 - - 0 0 - 0.710 0.705 0.729 - - 0 - 0.00%
2016-03-31 0 1.500 1.490 1.550 1.500 1.500 50,000 75,000 1.5000 0.710 0.705 0.733 0.710 0.710 105,668 0.7098 0.00%
2016-03-30 0 1.500 1.500 1.550 1.490 1.500 70,000 104,600 1.4943 0.710 0.710 0.733 0.705 0.710 147,935 0.7071 -0.66%
2016-03-29 0 1.510 1.510 1.540 1.510 1.510 52,000 78,520 1.5100 0.715 0.715 0.729 0.715 0.715 109,895 0.7145 0.00%
2016-03-24 0 1.510 1.480 1.510 1.510 1.510 14,000 21,140 1.5100 0.715 0.700 0.715 0.715 0.715 29,587 0.7145 0.67%
2016-03-23 0 1.500 1.500 1.520 1.500 1.500 70,000 105,000 1.5000 0.710 0.710 0.719 0.710 0.710 147,935 0.7098 -0.66%
2016-03-22 0 1.510 1.500 1.530 1.510 1.510 6,000 9,060 1.5100 0.715 0.710 0.724 0.715 0.715 12,680 0.7145 0.67%
2016-03-21 0 1.500 1.500 1.530 1.500 1.510 104,000 156,040 1.5004 0.710 0.710 0.724 0.710 0.715 219,790 0.7100 0.00%
2016-03-18 0 1.500 1.500 1.530 1.500 1.500 90,000 135,000 1.5000 0.710 0.710 0.724 0.710 0.710 190,202 0.7098 -2.60%
2016-03-17 0 1.540 1.500 1.600 1.500 1.540 72,000 108,440 1.5061 0.729 0.710 0.757 0.710 0.729 152,162 0.7127 1.99%
2016-03-16 0 1.510 1.500 1.540 - - 0 0 - 0.715 0.710 0.729 - - 0 - 0.00%
2016-03-15 0 1.510 1.510 1.540 1.500 1.500 14,000 21,000 1.5000 0.715 0.715 0.729 0.710 0.710 29,587 0.7098 -2.58%
2016-03-14 0 1.550 1.500 1.550 1.540 1.550 224,000 347,080 1.5495 0.733 0.710 0.733 0.729 0.733 473,393 0.7332 0.65%
2016-03-11 0 1.540 1.470 1.540 - - 0 0 - 0.729 0.696 0.729 - - 0 - 0.00%
2016-03-10 0 1.540 1.480 1.540 1.520 1.540 50,000 76,440 1.5288 0.729 0.700 0.729 0.719 0.729 105,668 0.7234 1.32%
2016-03-09 0 1.520 1.470 1.520 1.520 1.520 32,000 48,640 1.5200 0.719 0.696 0.719 0.719 0.719 67,628 0.7192 2.01%
2016-03-08 0 1.490 1.490 1.500 1.490 1.500 100,000 149,500 1.4950 0.705 0.705 0.710 0.705 0.710 211,336 0.7074 -1.97%
2016-03-07 0 1.520 1.510 1.520 1.480 1.550 158,000 239,160 1.5137 0.719 0.715 0.719 0.700 0.733 333,911 0.7162 2.01%
2016-03-04 0 1.490 1.480 1.490 1.490 1.500 26,000 38,960 1.4985 0.705 0.700 0.705 0.705 0.710 54,947 0.7090 2.05%
2016-03-03 0 1.460 1.460 1.500 - - 0 0 - 0.691 0.691 0.710 - - 0 - 0.69%
2016-03-02 0 1.450 1.450 1.500 1.450 1.470 154,000 224,800 1.4597 0.686 0.686 0.710 0.686 0.696 325,458 0.6907 -0.68%
2016-03-01 0 1.460 1.460 1.500 1.460 1.460 10,000 14,600 1.4600 0.691 0.691 0.710 0.691 0.691 21,134 0.6908 -2.67%
2016-02-29 0 1.500 1.470 1.500 1.470 1.500 22,000 32,640 1.4836 0.710 0.696 0.710 0.696 0.710 46,494 0.7020 0.00%
2016-02-26 0 1.500 1.450 1.500 1.500 1.500 24,000 36,000 1.5000 0.710 0.686 0.710 0.710 0.710 50,721 0.7098 1.35%
2016-02-25 0 1.480 1.460 1.500 - - 0 0 - 0.700 0.691 0.710 - - 0 - 0.00%
2016-02-24 0 1.480 1.450 1.530 - - 0 0 - 0.700 0.686 0.724 - - 0 - 0.00%
2016-02-23 0 1.480 1.450 1.480 1.450 1.480 156,000 228,980 1.4678 0.700 0.686 0.700 0.686 0.700 329,684 0.6945 -4.52%
2016-02-22 0 1.550 1.470 1.670 - - 0 0 - 0.733 0.696 0.790 - - 0 - 0.00%
2016-02-19 0 1.550 1.460 1.570 1.550 1.550 30,000 46,500 1.5500 0.733 0.691 0.743 0.733 0.733 63,401 0.7334 0.00%
2016-02-18 0 1.550 1.460 1.550 - - 0 0 - 0.733 0.691 0.733 - - 0 - 0.00%
2016-02-17 0 1.550 1.440 1.650 1.420 1.550 204,000 292,000 1.4314 0.733 0.681 0.781 0.672 0.733 431,126 0.6773 1.97%
2016-02-16 0 1.520 1.450 1.520 - - 0 0 - 0.719 0.686 0.719 - - 0 - 0.00%
2016-02-15 0 1.520 1.450 1.520 1.450 1.520 16,000 23,580 1.4738 0.719 0.686 0.719 0.686 0.719 33,814 0.6973 0.00%
2016-02-12 0 1.520 1.420 1.520 - - 0 0 - 0.719 0.672 0.719 - - 0 - 0.00%
2016-02-11 0 1.520 1.420 1.530 - - 0 0 - 0.719 0.672 0.724 - - 0 - 0.00%
2016-02-05 0 1.520 1.460 1.650 - - 0 0 - 0.719 0.691 0.781 - - 0 - 0.00%
2016-02-04 0 1.520 1.470 1.550 - - 0 0 - 0.719 0.696 0.733 - - 0 - 0.00%
2016-02-03 0 1.520 1.450 1.630 1.520 1.520 28,000 42,560 1.5200 0.719 0.686 0.771 0.719 0.719 59,174 0.7192 1.33%
2016-02-02 0 1.500 1.460 1.530 - - 0 0 - 0.710 0.691 0.724 - - 0 - 0.00%
2016-02-01 0 1.500 1.450 1.500 1.500 1.500 10,000 15,000 1.5000 0.710 0.686 0.710 0.710 0.710 21,134 0.7098 0.00%
2016-01-29 0 1.500 1.470 1.500 1.480 1.500 26,000 38,400 1.4769 0.710 0.696 0.710 0.700 0.710 54,947 0.6989 2.04%
2016-01-28 0 1.470 1.460 1.470 - - 0 0 - 0.696 0.691 0.696 - - 0 - 0.00%
2016-01-27 0 1.470 1.460 1.470 - - 0 0 - 0.696 0.691 0.696 - - 0 - -1.34%
2016-01-26 0 1.490 1.450 1.490 1.460 1.500 14,000 20,800 1.4857 0.705 0.686 0.705 0.691 0.710 29,587 0.7030 0.00%
2016-01-25 0 1.490 1.480 1.500 - - 0 0 - 0.705 0.700 0.710 - - 0 - 0.00%
2016-01-22 0 1.490 1.450 1.500 1.440 1.490 84,000 123,240 1.4671 0.705 0.686 0.710 0.681 0.705 177,522 0.6942 2.76%
2016-01-21 0 1.450 1.420 1.460 1.420 1.480 142,000 205,800 1.4493 0.686 0.672 0.691 0.672 0.700 300,097 0.6858 -2.68%
2016-01-20 0 1.490 1.450 1.500 1.450 1.510 126,000 185,080 1.4689 0.705 0.686 0.710 0.686 0.715 266,283 0.6950 -0.67%
2016-01-19 0 1.500 1.470 1.520 1.450 1.500 110,000 162,840 1.4804 0.710 0.696 0.719 0.686 0.710 232,470 0.7005 4.17%
2016-01-18 0 1.440 1.440 1.540 1.430 1.470 96,000 139,040 1.4483 0.681 0.681 0.729 0.677 0.696 202,883 0.6853 -4.00%
2016-01-15 0 1.500 1.500 1.550 1.480 1.590 254,000 387,580 1.5259 0.710 0.710 0.733 0.700 0.752 536,794 0.7220 -4.46%
2016-01-14 0 1.570 1.530 1.580 1.500 1.570 14,000 21,280 1.5200 0.743 0.724 0.748 0.710 0.743 29,587 0.7192 -1.26%
2016-01-13 0 1.590 1.510 1.590 1.560 1.590 42,000 66,180 1.5757 0.752 0.715 0.752 0.738 0.752 88,761 0.7456 6.71%
2016-01-12 0 1.490 1.490 1.530 1.490 1.570 198,000 305,800 1.5444 0.705 0.705 0.724 0.705 0.743 418,445 0.7308 0.00%
2016-01-11 0 1.490 1.490 1.590 1.490 1.510 70,000 105,160 1.5023 0.705 0.705 0.752 0.705 0.715 147,935 0.7109 -3.87%
2016-01-08 0 1.550 1.520 1.550 1.520 1.550 132,000 202,340 1.5329 0.733 0.719 0.733 0.719 0.733 278,964 0.7253 1.31%
2016-01-07 0 1.530 1.530 1.550 1.530 1.550 38,000 58,660 1.5437 0.724 0.724 0.733 0.724 0.733 80,308 0.7304 -3.77%
2016-01-06 0 1.590 1.540 1.600 1.590 1.590 2,000 3,180 1.5900 0.752 0.729 0.757 0.752 0.752 4,227 0.7524 0.63%
2016-01-05 0 1.580 1.550 1.580 - - 0 0 - 0.748 0.733 0.748 - - 0 - 0.00%
2016-01-04 0 1.580 1.550 1.620 - - 0 0 - 0.748 0.733 0.767 - - 0 - 0.00%
2015-12-31 0 1.580 1.580 1.600 1.520 1.600 200,000 308,560 1.5428 0.748 0.748 0.757 0.719 0.757 422,672 0.7300 1.94%
2015-12-30 0 1.550 1.540 1.560 1.550 1.560 136,000 211,280 1.5535 0.733 0.729 0.738 0.733 0.738 287,417 0.7351 0.00%
2015-12-29 0 1.550 1.540 1.560 1.550 1.560 164,000 254,460 1.5516 0.733 0.729 0.738 0.733 0.738 346,591 0.7342 -0.64%
2015-12-28 0 1.560 1.550 1.580 1.560 1.570 106,000 165,660 1.5628 0.738 0.733 0.748 0.738 0.743 224,016 0.7395 -1.27%
2015-12-24 0 1.580 1.560 1.580 1.570 1.590 156,000 245,060 1.5709 0.748 0.738 0.748 0.743 0.752 329,684 0.7433 0.00%
2015-12-23 0 1.580 1.570 1.600 1.570 1.590 68,000 107,580 1.5821 0.748 0.743 0.757 0.743 0.752 143,709 0.7486 -3.07%
2015-12-22 0 1.630 1.570 1.630 1.560 1.650 228,000 363,900 1.5961 0.771 0.743 0.771 0.738 0.781 481,846 0.7552 -1.21%
2015-12-21 0 1.650 1.580 1.690 1.650 1.700 110,000 182,620 1.6602 0.781 0.748 0.800 0.781 0.804 232,470 0.7856 -0.60%
2015-12-18 0 1.660 1.550 1.660 1.640 1.660 22,000 36,120 1.6418 0.785 0.733 0.785 0.776 0.785 46,494 0.7769 0.61%
2015-12-17 0 1.650 1.590 1.650 1.610 1.680 50,000 83,020 1.6604 0.781 0.752 0.781 0.762 0.795 105,668 0.7857 -0.60%
2015-12-16 0 1.660 1.580 1.670 1.620 1.670 22,000 36,200 1.6455 0.785 0.748 0.790 0.767 0.790 46,494 0.7786 -1.19%
2015-12-15 0 1.680 1.580 1.680 1.580 1.680 66,000 107,880 1.6345 0.795 0.748 0.795 0.748 0.795 139,482 0.7734 5.00%
2015-12-14 0 1.600 1.560 1.600 1.560 1.620 18,000 28,360 1.5756 0.757 0.738 0.757 0.738 0.767 38,040 0.7455 0.00%
2015-12-11 0 1.600 1.580 1.680 1.600 1.630 90,000 144,180 1.6020 0.757 0.748 0.795 0.757 0.771 190,202 0.7580 -1.84%
2015-12-10 0 1.630 1.580 1.630 - - 0 0 - 0.771 0.748 0.771 - - 0 - -1.21%
2015-12-09 0 1.650 1.580 1.660 1.650 1.650 26,000 42,900 1.6500 0.781 0.748 0.785 0.781 0.781 54,947 0.7807 0.00%
2015-12-08 0 1.650 1.580 1.650 1.640 1.650 10,000 16,420 1.6420 0.781 0.748 0.781 0.776 0.781 21,134 0.7770 2.48%
2015-12-07 0 1.610 1.610 1.660 - - 0 0 - 0.762 0.762 0.785 - - 0 - 0.00%
2015-12-04 0 1.630 1.620 1.680 - - 0 0 - 0.762 0.757 0.785 - - 0 - 0.00%
2015-12-03 0 1.630 1.620 1.680 - - 0 0 - 0.762 0.757 0.785 - - 0 - 0.00%
2015-12-02 0 1.630 1.630 1.680 - - 0 0 - 0.762 0.762 0.785 - - 0 - 0.00%
2015-12-01 0 1.630 1.630 1.680 1.620 1.640 28,000 45,440 1.6229 0.762 0.762 0.785 0.757 0.766 59,909 0.7585 -1.21%
2015-11-30 0 1.650 1.600 1.650 1.650 1.650 50,000 82,500 1.6500 0.771 0.748 0.771 0.771 0.771 106,981 0.7712 0.00%
2015-11-27 0 1.650 1.600 1.660 1.650 1.650 10,000 16,500 1.6500 0.771 0.748 0.776 0.771 0.771 21,396 0.7712 1.85%
2015-11-26 0 1.620 1.610 1.630 1.620 1.640 74,000 120,160 1.6238 0.757 0.752 0.762 0.757 0.766 158,331 0.7589 0.62%
2015-11-25 0 1.610 1.600 1.630 1.610 1.630 218,000 351,020 1.6102 0.752 0.748 0.762 0.752 0.762 466,436 0.7526 -1.23%
2015-11-24 0 1.630 1.620 1.640 1.610 1.700 148,000 241,160 1.6295 0.762 0.757 0.766 0.752 0.795 316,663 0.7616 -1.21%
2015-11-23 0 1.650 1.650 1.680 1.640 1.650 90,000 148,360 1.6484 0.771 0.771 0.785 0.766 0.771 192,565 0.7704 0.61%
2015-11-20 0 1.640 1.560 1.640 1.640 1.640 6,000 9,840 1.6400 0.766 0.729 0.766 0.766 0.766 12,838 0.7665 0.00%
2015-11-19 0 1.640 1.620 1.640 1.620 1.640 24,000 39,080 1.6283 0.766 0.757 0.766 0.757 0.766 51,351 0.7610 2.50%
2015-11-18 0 1.600 1.600 1.620 - - 0 0 - 0.748 0.748 0.757 - - 0 - 0.63%
2015-11-17 0 1.590 1.580 1.640 1.590 1.640 16,000 25,640 1.6025 0.743 0.738 0.766 0.743 0.766 34,234 0.7490 -3.05%
2015-11-16 0 1.640 1.550 1.640 - - 0 0 - 0.766 0.724 0.766 - - 0 - 0.00%
2015-11-13 0 1.640 1.580 1.640 1.640 1.640 8,000 13,120 1.6400 0.766 0.738 0.766 0.766 0.766 17,117 0.7665 0.00%
2015-11-12 0 1.640 1.580 1.670 1.640 1.640 4,000 6,560 1.6400 0.766 0.738 0.781 0.766 0.766 8,558 0.7665 0.00%
2015-11-11 0 1.640 1.580 1.640 1.640 1.640 4,000 6,560 1.6400 0.766 0.738 0.766 0.766 0.766 8,558 0.7665 0.00%
2015-11-10 0 1.640 1.580 1.640 - - 0 0 - 0.766 0.738 0.766 - - 0 - 0.00%
2015-11-09 0 1.640 1.600 1.650 1.640 1.640 40,000 65,600 1.6400 0.766 0.748 0.771 0.766 0.766 85,585 0.7665 0.00%
2015-11-06 0 1.640 1.560 1.640 1.640 1.640 10,000 16,400 1.6400 0.766 0.729 0.766 0.766 0.766 21,396 0.7665 0.00%
2015-11-05 0 1.640 1.560 1.650 - - 0 0 - 0.766 0.729 0.771 - - 0 - 0.00%
2015-11-04 0 1.640 1.570 1.640 1.560 1.650 60,000 97,940 1.6323 0.766 0.734 0.766 0.729 0.771 128,377 0.7629 0.61%
2015-11-03 0 1.630 1.560 1.630 - - 0 0 - 0.762 0.729 0.762 - - 0 - 0.00%
2015-11-02 0 1.630 1.560 1.650 - - 0 0 - 0.762 0.729 0.771 - - 0 - 0.00%
2015-10-30 0 1.630 1.560 1.630 - - 0 0 - 0.762 0.729 0.762 - - 0 - 0.00%
2015-10-29 0 1.630 1.560 1.650 - - 0 0 - 0.762 0.729 0.771 - - 0 - 0.00%
2015-10-28 0 1.630 1.560 1.630 - - 0 0 - 0.762 0.729 0.762 - - 0 - 0.00%
2015-10-27 0 1.630 1.560 1.640 - - 0 0 - 0.762 0.729 0.766 - - 0 - 0.00%
2015-10-26 0 1.630 1.560 1.630 - - 0 0 - 0.762 0.729 0.762 - - 0 - 0.00%
2015-10-23 0 1.630 1.560 1.630 - - 0 0 - 0.762 0.729 0.762 - - 0 - 0.00%
2015-10-22 0 1.630 1.570 1.640 - - 0 0 - 0.762 0.734 0.766 - - 0 - 0.00%
2015-10-20 0 1.630 1.560 1.630 - - 0 0 - 0.762 0.729 0.762 - - 0 - -0.61%
2015-10-19 0 1.640 1.550 1.640 1.640 1.640 2,000 3,280 1.6400 0.766 0.724 0.766 0.766 0.766 4,279 0.7665 0.61%
2015-10-16 0 1.630 1.560 1.630 1.640 1.640 2,000 3,280 1.6400 0.762 0.729 0.762 0.766 0.766 4,279 0.7665 1.24%
2015-10-15 0 1.610 1.550 1.610 1.610 1.650 54,000 88,120 1.6319 0.752 0.724 0.752 0.752 0.771 115,539 0.7627 0.62%
2015-10-14 0 1.600 1.550 1.630 - - 20,000 32,200 1.6100 0.748 0.724 0.762 - - 42,792 0.7525 0.00%
2015-10-13 0 1.600 1.560 1.610 - - 0 0 - 0.748 0.729 0.752 - - 0 - 0.00%
2015-10-12 0 1.600 1.570 1.610 - - 0 0 - 0.748 0.734 0.752 - - 0 - 0.00%
2015-10-09 0 1.600 1.550 1.610 1.600 1.600 20,000 32,000 1.6000 0.748 0.724 0.752 0.748 0.748 42,792 0.7478 0.63%
2015-10-08 0 1.590 1.550 1.610 - - 0 0 - 0.743 0.724 0.752 - - 0 - 0.00%
2015-10-07 0 1.590 1.590 1.620 1.560 1.600 48,000 75,980 1.5829 0.743 0.743 0.757 0.729 0.748 102,701 0.7398 1.92%
2015-10-06 0 1.560 1.550 1.560 1.550 1.560 22,000 34,200 1.5545 0.729 0.724 0.729 0.724 0.729 47,072 0.7266 1.96%
2015-10-05 0 1.530 1.520 1.550 - - 0 0 - 0.715 0.710 0.724 - - 0 - 0.00%
2015-10-02 0 1.530 1.530 1.550 1.520 1.520 10,000 15,200 1.5200 0.715 0.715 0.724 0.710 0.710 21,396 0.7104 1.32%
2015-09-30 0 1.510 1.510 1.540 1.480 1.480 4,000 5,920 1.4800 0.706 0.706 0.720 0.692 0.692 8,558 0.6917 -1.31%
2015-09-29 0 1.530 1.450 1.540 - - 0 0 - 0.715 0.678 0.720 - - 0 - 0.00%
2015-09-25 0 1.530 1.480 1.550 - - 0 0 - 0.715 0.692 0.724 - - 0 - 0.00%
2015-09-24 0 1.530 1.500 1.550 - - 0 0 - 0.715 0.701 0.724 - - 0 - 0.00%
2015-09-23 0 1.530 1.520 1.560 1.530 1.530 10,000 15,300 1.5300 0.715 0.710 0.729 0.715 0.715 21,396 0.7151 2.00%
2015-09-22 0 1.500 1.500 1.580 1.500 1.510 10,000 15,060 1.5060 0.701 0.701 0.738 0.701 0.706 21,396 0.7039 -3.23%
2015-09-21 0 1.550 1.540 1.550 1.550 1.660 90,000 141,000 1.5667 0.724 0.720 0.724 0.724 0.776 192,565 0.7322 0.00%
2015-09-18 0 1.550 1.550 1.610 1.550 1.550 8,000 12,400 1.5500 0.724 0.724 0.752 0.724 0.724 17,117 0.7244 3.33%
2015-09-17 0 1.500 1.500 1.630 1.500 1.500 8,000 12,000 1.5000 0.701 0.701 0.762 0.701 0.701 17,117 0.7011 -8.54%
2015-09-16 0 1.640 1.500 1.640 1.650 1.650 200,000 330,000 1.6500 0.766 0.701 0.766 0.771 0.771 427,923 0.7712 3.80%
2015-09-15 0 1.580 1.480 1.610 - - 0 0 - 0.738 0.692 0.752 - - 0 - 0.00%
2015-09-14 0 1.580 1.550 1.590 1.580 1.610 74,000 117,680 1.5903 0.738 0.724 0.743 0.738 0.752 158,331 0.7433 -3.07%
2015-09-11 0 1.630 1.510 1.630 1.630 1.630 2,000 3,260 1.6300 0.762 0.706 0.762 0.762 0.762 4,279 0.7618 2.52%
2015-09-10 0 1.590 1.480 1.590 - - 0 0 - 0.743 0.692 0.743 - - 0 - 0.00%
2015-09-09 0 1.590 1.500 1.590 - - 16,000 25,600 1.6000 0.743 0.701 0.743 - - 34,234 0.7478 -0.62%
2015-09-08 0 1.600 1.470 1.600 - - 0 0 - 0.748 0.687 0.748 - - 0 - 0.00%
2015-09-07 0 1.600 1.500 1.600 - - 0 0 - 0.748 0.701 0.748 - - 0 - 0.00%
2015-09-04 0 1.600 1.500 1.630 - - 0 0 - 0.748 0.701 0.762 - - 0 - 0.00%
2015-09-02 0 1.600 1.450 1.600 1.550 1.600 6,000 9,400 1.5667 0.748 0.678 0.748 0.724 0.748 12,838 0.7322 0.00%
2015-09-01 0 1.600 1.480 1.600 1.480 1.600 26,000 38,760 1.4908 0.748 0.692 0.748 0.692 0.748 55,630 0.6967 0.00%
2015-08-31 0 1.600 1.500 1.600 1.500 1.600 152,000 229,460 1.5096 0.748 0.701 0.748 0.701 0.748 325,221 0.7056 0.00%
2015-08-28 0 1.600 1.540 1.600 1.520 1.600 19,200 30,196 1.5727 0.748 0.720 0.748 0.710 0.748 41,081 0.7350 0.00%
2015-08-27 0 1.600 1.540 1.600 1.530 1.600 36,000 56,240 1.5622 0.748 0.720 0.748 0.715 0.748 77,026 0.7301 2.56%
2015-08-26 0 1.560 1.520 1.560 - - 0 0 - 0.729 0.710 0.729 - - 0 - -0.64%
2015-08-25 0 1.570 1.520 1.570 1.510 1.570 82,700 126,089 1.5247 0.734 0.710 0.734 0.706 0.734 176,946 0.7126 0.00%
2015-08-24 0 1.570 1.540 1.570 1.550 1.680 50,000 79,360 1.5872 0.734 0.720 0.734 0.724 0.785 106,981 0.7418 -7.10%
2015-08-21 0 1.690 1.600 1.690 - - 0 0 - 0.790 0.748 0.790 - - 0 - -1.17%
2015-08-20 0 1.710 1.610 1.710 1.690 1.710 12,000 20,320 1.6933 0.799 0.752 0.799 0.790 0.799 25,675 0.7914 0.00%
2015-08-19 0 1.710 1.630 1.710 1.600 1.710 108,000 178,420 1.6520 0.799 0.762 0.799 0.748 0.799 231,078 0.7721 -0.58%
2015-08-18 0 1.720 1.640 1.720 1.740 1.740 2,000 3,480 1.7400 0.804 0.766 0.804 0.813 0.813 4,279 0.8132 1.78%
2015-08-17 0 1.690 1.630 1.750 - - 0 0 - 0.790 0.762 0.818 - - 0 - 0.00%
2015-08-14 0 1.690 1.650 1.750 1.650 1.700 105,000 175,320 1.6697 0.790 0.771 0.818 0.771 0.795 224,659 0.7804 0.00%
2015-08-13 0 1.690 1.690 1.750 1.650 1.650 2,000 3,300 1.6500 0.790 0.790 0.818 0.771 0.771 4,279 0.7712 0.00%
2015-08-12 0 1.750 1.730 1.750 1.720 1.800 142,000 246,340 1.7348 0.790 0.781 0.790 0.776 0.812 314,612 0.7830 -2.78%
2015-08-11 0 1.800 1.710 1.800 1.700 1.800 32,000 54,640 1.7075 0.812 0.772 0.812 0.767 0.812 70,898 0.7707 0.00%
2015-08-10 0 1.800 1.800 1.870 1.760 1.760 6,000 10,560 1.7600 0.812 0.812 0.844 0.794 0.794 13,293 0.7944 1.12%
2015-08-07 0 1.780 1.780 1.840 - - 0 0 - 0.803 0.803 0.830 - - 0 - 0.00%
2015-08-06 0 1.780 1.730 1.780 1.710 1.780 40,000 69,320 1.7330 0.803 0.781 0.803 0.772 0.803 88,623 0.7822 0.00%
2015-08-05 0 1.780 1.710 1.780 - - 0 0 - 0.803 0.772 0.803 - - 0 - -1.11%
2015-08-04 0 1.800 1.790 1.800 1.750 1.850 16,000 28,680 1.7925 0.812 0.808 0.812 0.790 0.835 35,449 0.8090 0.56%
2015-08-03 0 1.790 1.750 1.790 - - 0 0 - 0.808 0.790 0.808 - - 0 - 0.00%
2015-07-31 0 1.790 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 0.808 0.790 0.812 0.812 0.812 4,431 0.8124 0.00%
2015-07-30 0 1.790 1.750 1.790 - - 0 0 - 0.808 0.790 0.808 - - 0 - 0.00%
2015-07-29 0 1.790 1.760 1.790 1.760 1.800 52,000 92,320 1.7754 0.808 0.794 0.808 0.794 0.812 115,210 0.8013 -0.56%
2015-07-28 0 1.800 1.760 1.800 1.720 1.810 10,000 17,900 1.7900 0.812 0.794 0.812 0.776 0.817 22,156 0.8079 -1.10%
2015-07-27 0 1.820 1.750 1.820 - - 0 0 - 0.821 0.790 0.821 - - 0 - -2.15%
2015-07-24 0 1.860 1.790 1.860 1.860 1.860 8,000 14,880 1.8600 0.840 0.808 0.840 0.840 0.840 17,725 0.8395 0.54%
2015-07-23 0 1.850 1.850 1.920 1.760 1.850 40,000 71,820 1.7955 0.835 0.835 0.867 0.794 0.835 88,623 0.8104 0.00%
2015-07-22 0 1.850 1.850 1.910 1.840 1.840 2,000 3,680 1.8400 0.835 0.835 0.862 0.830 0.830 4,431 0.8305 -3.14%
2015-07-21 0 1.910 1.900 1.910 1.870 1.910 264,000 500,460 1.8957 0.862 0.858 0.862 0.844 0.862 584,912 0.8556 2.69%
2015-07-20 0 1.860 1.860 1.870 1.750 1.860 312,000 576,040 1.8463 0.840 0.840 0.844 0.790 0.840 691,260 0.8333 2.20%
2015-07-17 0 1.820 1.810 1.820 1.810 1.820 118,000 213,940 1.8131 0.821 0.817 0.821 0.817 0.821 261,438 0.8183 1.68%
2015-07-16 0 1.790 1.750 1.790 - - 0 0 - 0.808 0.790 0.808 - - 0 - 0.00%
2015-07-15 0 1.790 1.750 1.800 - - 0 0 - 0.808 0.790 0.812 - - 0 - 0.00%
2015-07-14 0 1.790 1.770 1.790 1.790 1.810 110,000 197,800 1.7982 0.808 0.799 0.808 0.808 0.817 243,713 0.8116 2.29%
2015-07-13 0 1.750 1.750 1.770 1.750 1.780 50,000 88,300 1.7660 0.790 0.790 0.799 0.790 0.803 110,779 0.7971 -1.69%
2015-07-10 0 1.780 1.760 1.790 1.650 1.780 362,000 622,540 1.7197 0.803 0.794 0.808 0.745 0.803 802,039 0.7762 9.88%
2015-07-09 0 1.620 1.600 1.620 1.500 1.620 508,000 807,260 1.5891 0.731 0.722 0.731 0.677 0.731 1,125,513 0.7172 9.46%
2015-07-08 0 1.480 1.470 1.480 1.480 1.560 1,068,000 1,601,880 1.4999 0.668 0.663 0.668 0.668 0.704 2,366,235 0.6770 -6.33%
2015-07-07 0 1.580 1.580 1.620 1.580 1.680 652,000 1,046,860 1.6056 0.713 0.713 0.731 0.713 0.758 1,444,556 0.7247 -11.24%
2015-07-06 0 1.780 1.660 1.780 1.580 1.850 216,000 371,120 1.7181 0.803 0.749 0.803 0.713 0.835 478,564 0.7755 -4.30%
2015-07-03 0 1.860 1.830 1.860 1.850 1.880 158,000 293,060 1.8548 0.840 0.826 0.840 0.835 0.849 350,061 0.8372 -2.11%
2015-07-02 0 1.900 1.890 1.900 1.870 1.920 152,000 288,620 1.8988 0.858 0.853 0.858 0.844 0.867 336,768 0.8570 0.00%
2015-06-30 0 1.900 1.890 1.920 1.890 1.900 50,000 94,620 1.8924 0.858 0.853 0.867 0.853 0.858 110,779 0.8541 -1.04%
2015-06-29 0 1.920 1.880 1.950 1.890 1.920 112,000 212,400 1.8964 0.867 0.849 0.880 0.853 0.867 248,145 0.8560 -2.04%
2015-06-26 0 1.960 1.920 1.960 1.970 1.970 20,000 39,400 1.9700 0.885 0.867 0.885 0.889 0.889 44,312 0.8892 -0.51%
2015-06-25 0 1.970 1.950 1.980 1.930 1.970 74,000 144,820 1.9570 0.889 0.880 0.894 0.871 0.889 163,953 0.8833 2.07%
2015-06-24 0 1.930 1.930 1.950 1.930 2.010 602,000 1,180,960 1.9617 0.871 0.871 0.880 0.871 0.907 1,333,777 0.8854 -3.50%
2015-06-23 0 2.000 2.000 2.020 1.970 2.070 605,900 1,228,525 2.0276 0.903 0.903 0.912 0.889 0.934 1,342,418 0.9152 -6.54%
2015-06-22 0 2.140 2.140 2.150 2.120 2.230 180,000 389,240 2.1624 0.966 0.966 0.970 0.957 1.007 398,804 0.9760 1.42%
2015-06-19 0 2.110 2.110 2.180 2.110 2.150 272,000 574,460 2.1120 0.952 0.952 0.984 0.952 0.970 602,637 0.9532 -1.40%
2015-06-18 0 2.140 2.100 2.140 2.100 2.160 72,000 153,740 2.1353 0.966 0.948 0.966 0.948 0.975 159,521 0.9638 0.00%
2015-06-17 0 2.140 2.100 2.140 2.080 2.190 50,000 106,140 2.1228 0.966 0.948 0.966 0.939 0.988 110,779 0.9581 -1.83%
2015-06-16 0 2.180 2.110 2.250 2.070 2.180 354,000 752,500 2.1257 0.984 0.952 1.016 0.934 0.984 784,314 0.9594 1.87%
2015-06-15 0 2.140 2.100 2.140 2.130 2.200 88,000 190,100 2.1602 0.966 0.948 0.966 0.961 0.993 194,971 0.9750 -0.47%
2015-06-12 0 2.150 2.140 2.160 2.110 2.150 150,000 319,200 2.1280 0.970 0.966 0.975 0.952 0.970 332,336 0.9605 0.00%
2015-06-11 0 2.150 2.120 2.190 2.120 2.190 266,000 566,560 2.1299 0.970 0.957 0.988 0.957 0.988 589,343 0.9613 1.42%
2015-06-10 0 2.120 2.120 2.150 2.120 2.190 60,000 129,300 2.1550 0.957 0.957 0.970 0.957 0.988 132,935 0.9727 -1.40%
2015-06-09 0 2.150 2.100 2.150 2.120 2.150 38,000 80,920 2.1295 0.970 0.948 0.970 0.957 0.970 84,192 0.9611 -3.15%
2015-06-08 0 2.220 2.170 2.220 2.180 2.220 34,000 74,200 2.1824 1.002 0.979 1.002 0.984 1.002 75,330 0.9850 -0.45%
2015-06-05 0 2.230 2.150 2.230 2.160 2.250 8,000 17,500 2.1875 1.007 0.970 1.007 0.975 1.016 17,725 0.9873 1.36%
2015-06-04 0 2.200 2.150 2.200 2.120 2.330 608,000 1,346,620 2.2148 0.993 0.970 0.993 0.957 1.052 1,347,070 0.9997 0.46%
2015-06-03 0 2.190 2.190 2.220 2.150 2.190 728,000 1,568,080 2.1540 0.988 0.988 1.002 0.970 0.988 1,612,940 0.9722 1.39%
2015-06-02 0 2.160 2.150 2.160 2.160 2.180 158,000 341,480 2.1613 0.975 0.970 0.975 0.975 0.984 350,061 0.9755 -1.82%
2015-06-01 0 2.200 2.160 2.220 2.150 2.200 148,000 322,800 2.1811 0.993 0.975 1.002 0.970 0.993 327,905 0.9844 1.85%
2015-05-29 0 2.160 2.160 2.220 2.120 2.260 116,000 250,340 2.1581 0.975 0.975 1.002 0.957 1.020 257,007 0.9741 2.37%
2015-05-28 0 2.110 2.080 2.120 2.110 2.130 108,000 228,800 2.1185 0.952 0.939 0.957 0.952 0.961 239,282 0.9562 -1.86%
2015-05-27 0 2.150 2.130 2.200 2.110 2.180 90,000 193,500 2.1500 0.970 0.961 0.993 0.952 0.984 199,402 0.9704 -1.83%
2015-05-26 0 2.190 2.160 2.210 2.140 2.190 74,000 160,960 2.1751 0.988 0.975 0.997 0.966 0.988 163,953 0.9817 3.30%
2015-05-22 0 2.120 2.110 2.120 2.110 2.130 180,000 381,620 2.1201 0.957 0.952 0.957 0.952 0.961 398,804 0.9569 -2.30%
2015-05-21 0 2.170 2.120 2.180 2.110 2.170 826,000 1,745,860 2.1136 0.979 0.957 0.984 0.952 0.979 1,830,066 0.9540 1.40%
2015-05-20 0 2.140 2.130 2.140 2.140 2.170 38,000 81,980 2.1574 0.966 0.961 0.966 0.966 0.979 84,192 0.9737 -1.38%
2015-05-19 0 2.170 2.150 2.190 2.140 2.200 338,000 732,540 2.1673 0.979 0.970 0.988 0.966 0.993 748,865 0.9782 -1.36%
2015-05-18 0 2.200 2.150 2.200 2.150 2.200 100,000 217,300 2.1730 0.993 0.970 0.993 0.970 0.993 221,558 0.9808 0.46%
2015-05-15 0 2.190 2.160 2.200 2.140 2.250 86,000 186,200 2.1651 0.988 0.975 0.993 0.966 1.016 190,540 0.9772 -1.79%
2015-05-14 0 2.230 2.160 2.230 - - 0 0 - 1.007 0.975 1.007 - - 0 - 0.00%
2015-05-13 0 2.230 2.200 2.240 2.180 2.230 92,000 201,160 2.1865 1.007 0.993 1.011 0.984 1.007 203,833 0.9869 -1.76%
2015-05-12 0 2.270 2.190 2.270 2.170 2.280 240,000 529,740 2.2073 1.025 0.988 1.025 0.979 1.029 531,738 0.9962 1.34%
2015-05-11 0 2.240 2.190 2.240 2.190 2.240 50,000 109,940 2.1988 1.011 0.988 1.011 0.988 1.011 110,779 0.9924 -0.88%
2015-05-08 0 2.260 2.200 2.260 2.180 2.330 154,000 338,340 2.1970 1.020 0.993 1.020 0.984 1.052 341,199 0.9916 3.20%
2015-05-07 0 2.190 2.190 2.200 2.180 2.210 34,000 74,480 2.1906 0.988 0.988 0.993 0.984 0.997 75,330 0.9887 -2.23%
2015-05-06 0 2.240 2.200 2.290 2.150 2.340 56,000 124,340 2.2204 1.011 0.993 1.034 0.970 1.056 124,072 1.0022 -0.44%
2015-05-05 0 2.250 2.310 2.340 2.250 2.320 54,000 122,000 2.2593 1.016 1.043 1.056 1.016 1.047 119,641 1.0197 -3.85%
2015-05-04 0 2.340 2.300 2.340 2.270 2.380 54,000 123,480 2.2867 1.056 1.038 1.056 1.025 1.074 119,641 1.0321 0.43%
2015-04-30 0 2.330 2.270 2.330 2.200 2.340 166,000 377,800 2.2759 1.052 1.025 1.052 0.993 1.056 367,786 1.0272 -0.43%
2015-04-29 0 2.340 2.270 2.340 2.270 2.340 140,000 322,180 2.3013 1.056 1.025 1.056 1.025 1.056 310,181 1.0387 -0.43%
2015-04-28 0 2.350 2.320 2.350 2.290 2.370 354,000 820,440 2.3176 1.061 1.047 1.061 1.034 1.070 784,314 1.0461 4.44%
2015-04-27 0 2.250 2.240 2.310 2.240 2.310 417,000 952,210 2.2835 1.016 1.011 1.043 1.011 1.043 923,895 1.0306 0.90%
2015-04-24 0 2.230 2.200 2.240 2.200 2.280 214,000 474,980 2.2195 1.007 0.993 1.011 0.993 1.029 474,133 1.0018 -2.19%
2015-04-23 0 2.280 2.230 2.280 2.210 2.280 424,000 955,060 2.2525 1.029 1.007 1.029 0.997 1.029 939,404 1.0167 1.33%
2015-04-22 0 2.250 2.240 2.250 2.180 2.250 269,000 596,070 2.2159 1.016 1.011 1.016 0.984 1.016 595,990 1.0001 0.90%
2015-04-21 0 2.230 2.170 2.230 2.100 2.230 356,000 774,500 2.1756 1.007 0.979 1.007 0.948 1.007 788,745 0.9819 2.29%
2015-04-20 0 2.180 2.100 2.180 2.030 2.220 322,000 686,080 2.1307 0.984 0.948 0.984 0.916 1.002 713,416 0.9617 2.35%
2015-04-17 0 2.130 2.130 2.150 2.030 2.200 618,000 1,303,900 2.1099 0.961 0.961 0.970 0.916 0.993 1,369,226 0.9523 2.40%
2015-04-16 0 2.080 2.050 2.090 2.020 2.100 174,000 361,520 2.0777 0.939 0.925 0.943 0.912 0.948 385,510 0.9378 -0.95%
2015-04-15 0 2.100 2.100 2.150 2.000 2.110 530,000 1,092,740 2.0618 0.948 0.948 0.970 0.903 0.952 1,174,255 0.9306 4.48%
2015-04-14 0 2.010 2.000 2.010 1.980 2.050 282,000 569,100 2.0181 0.907 0.903 0.907 0.894 0.925 624,793 0.9109 -4.29%
2015-04-13 0 2.100 2.060 2.100 1.850 2.100 1,728,000 3,451,920 1.9976 0.948 0.930 0.948 0.835 0.948 3,828,516 0.9016 16.67%
2015-04-10 0 1.800 1.800 1.840 1.780 1.860 142,000 256,280 1.8048 0.812 0.812 0.830 0.803 0.840 314,612 0.8146 -3.23%
2015-04-09 0 1.860 1.800 1.880 1.750 1.890 880,000 1,613,280 1.8333 0.840 0.812 0.849 0.790 0.853 1,949,707 0.8274 2.76%
2015-04-08 0 1.810 1.780 1.820 1.680 1.820 968,000 1,704,800 1.7612 0.817 0.803 0.821 0.758 0.821 2,144,678 0.7949 7.74%
2015-04-02 0 1.680 1.650 1.680 1.650 1.690 166,000 279,340 1.6828 0.758 0.745 0.758 0.745 0.763 367,786 0.7595 4.35%
2015-04-01 0 1.610 1.610 1.650 - - 0 0 - 0.727 0.727 0.745 - - 0 - 0.00%
2015-03-31 0 1.610 1.610 1.640 1.600 1.650 120,000 193,320 1.6110 0.727 0.727 0.740 0.722 0.745 265,869 0.7271 -2.42%
2015-03-30 0 1.650 1.610 1.650 - - 0 0 - 0.745 0.727 0.745 - - 0 - -1.79%
2015-03-27 0 1.680 1.600 1.680 1.680 1.690 14,000 23,560 1.6829 0.758 0.722 0.758 0.758 0.763 31,018 0.7596 5.66%
2015-03-26 0 1.590 1.590 1.610 1.580 1.600 50,000 79,200 1.5840 0.718 0.718 0.727 0.713 0.722 110,779 0.7149 -0.62%
2015-03-25 0 1.600 1.600 1.650 1.580 1.600 4,000 6,360 1.5900 0.722 0.722 0.745 0.713 0.722 8,862 0.7176 -3.03%
2015-03-24 0 1.650 1.580 1.650 1.580 1.650 98,000 155,700 1.5888 0.745 0.713 0.745 0.713 0.745 217,126 0.7171 3.77%
2015-03-23 0 1.590 1.580 1.650 1.590 1.590 16,000 25,440 1.5900 0.718 0.713 0.745 0.718 0.718 35,449 0.7176 0.00%
2015-03-20 0 1.590 1.590 1.680 1.580 1.600 250,000 396,480 1.5859 0.718 0.718 0.758 0.713 0.722 553,894 0.7158 -1.24%
2015-03-19 0 1.610 1.610 1.680 1.610 1.610 40,000 64,400 1.6100 0.727 0.727 0.758 0.727 0.727 88,623 0.7267 0.62%
2015-03-18 0 1.600 1.600 1.640 1.600 1.600 30,000 48,000 1.6000 0.722 0.722 0.740 0.722 0.722 66,467 0.7222 0.00%
2015-03-17 0 1.600 1.600 1.690 - - 0 0 - 0.722 0.722 0.763 - - 0 - 0.00%
2015-03-16 0 1.600 1.590 1.680 - - 0 0 - 0.722 0.718 0.758 - - 0 - 0.00%
2015-03-13 0 1.600 1.600 1.690 - - 0 0 - 0.722 0.722 0.763 - - 0 - 0.00%
2015-03-12 0 1.600 1.600 1.650 1.590 1.640 352,000 565,100 1.6054 0.722 0.722 0.745 0.718 0.740 779,883 0.7246 -4.76%
2015-03-11 0 1.680 1.620 1.680 - - 0 0 - 0.758 0.731 0.758 - - 0 - 0.00%
2015-03-10 0 1.680 1.610 1.680 - - 0 0 - 0.758 0.727 0.758 - - 0 - 0.00%
2015-03-09 0 1.680 1.610 1.680 1.680 1.680 6,000 10,080 1.6800 0.758 0.727 0.758 0.758 0.758 13,293 0.7583 0.00%
2015-03-06 0 1.680 1.610 1.700 1.680 1.680 28,000 47,040 1.6800 0.758 0.727 0.767 0.758 0.758 62,036 0.7583 -1.75%
2015-03-05 0 1.710 1.620 1.710 1.710 1.710 50,000 85,500 1.7100 0.772 0.731 0.772 0.772 0.772 110,779 0.7718 0.59%
2015-03-04 0 1.700 1.650 1.710 1.600 1.710 396,000 670,540 1.6933 0.767 0.745 0.772 0.722 0.772 877,368 0.7643 6.25%
2015-03-03 0 1.600 1.600 1.640 1.600 1.600 147,000 235,200 1.6000 0.722 0.722 0.740 0.722 0.722 325,690 0.7222 0.00%
2015-03-02 0 1.600 1.570 1.600 1.600 1.600 6,000 9,600 1.6000 0.722 0.709 0.722 0.722 0.722 13,293 0.7222 0.63%
2015-02-27 0 1.590 1.580 1.590 1.580 1.590 26,000 41,280 1.5877 0.718 0.713 0.718 0.713 0.718 57,605 0.7166 0.63%
2015-02-26 0 1.580 1.580 1.600 1.570 1.570 4,000 6,280 1.5700 0.713 0.713 0.722 0.709 0.709 8,862 0.7086 0.00%
2015-02-25 0 1.580 1.570 1.600 - - 0 0 - 0.713 0.709 0.722 - - 0 - 0.00%
2015-02-24 0 1.580 1.570 1.600 - - 0 0 - 0.713 0.709 0.722 - - 0 - 0.00%
2015-02-23 0 1.580 1.580 1.600 - - 0 0 - 0.713 0.713 0.722 - - 0 - 0.64%
2015-02-18 0 1.570 1.570 1.600 1.570 1.570 20,000 31,400 1.5700 0.709 0.709 0.722 0.709 0.709 44,312 0.7086 -1.87%
2015-02-17 0 1.600 1.580 1.600 - - 0 0 - 0.722 0.713 0.722 - - 0 - 0.00%
2015-02-16 0 1.600 1.570 1.600 - - 0 0 - 0.722 0.709 0.722 - - 0 - 0.00%
2015-02-13 0 1.600 1.580 1.600 1.600 1.600 4,000 6,400 1.6000 0.722 0.713 0.722 0.722 0.722 8,862 0.7222 0.00%
2015-02-12 0 1.600 1.560 1.600 - - 0 0 - 0.722 0.704 0.722 - - 0 - 0.00%
2015-02-11 0 1.600 1.570 1.600 - - 0 0 - 0.722 0.709 0.722 - - 0 - 0.00%
2015-02-10 0 1.600 1.560 1.600 - - 0 0 - 0.722 0.704 0.722 - - 0 - 0.00%
2015-02-09 0 1.600 1.570 1.600 - - 0 0 - 0.722 0.709 0.722 - - 0 - 0.00%
2015-02-06 0 1.600 1.570 1.600 1.600 1.600 310,000 496,000 1.6000 0.722 0.709 0.722 0.722 0.722 686,829 0.7222 1.91%
2015-02-05 0 1.570 1.570 1.590 1.550 1.560 88,000 136,600 1.5523 0.709 0.709 0.718 0.700 0.704 194,971 0.7006 -0.63%
2015-02-04 0 1.580 1.580 1.600 1.560 1.560 4,000 6,240 1.5600 0.713 0.713 0.722 0.704 0.704 8,862 0.7041 0.00%
2015-02-03 0 1.580 1.560 1.580 - - 0 0 - 0.713 0.704 0.713 - - 0 - 0.00%
2015-02-02 0 1.580 1.560 1.590 1.550 1.600 540,000 844,740 1.5643 0.713 0.704 0.718 0.700 0.722 1,196,411 0.7061 -1.25%
2015-01-30 0 1.600 1.590 1.600 1.590 1.600 18,000 28,640 1.5911 0.722 0.718 0.722 0.718 0.722 39,880 0.7181 0.00%
2015-01-29 0 1.600 1.590 1.600 1.590 1.600 144,000 230,300 1.5993 0.722 0.718 0.722 0.718 0.722 319,043 0.7218 -1.23%
2015-01-28 0 1.620 1.600 1.620 - - 0 0 - 0.731 0.722 0.731 - - 0 - 0.00%
2015-01-27 0 1.620 1.620 1.630 1.590 1.600 50,000 79,800 1.5960 0.731 0.731 0.736 0.718 0.722 110,779 0.7204 0.00%
2015-01-26 0 1.620 1.600 1.650 - - 0 0 - 0.731 0.722 0.745 - - 0 - 0.00%
2015-01-23 0 1.620 1.600 1.650 - - 0 0 - 0.731 0.722 0.745 - - 0 - 0.00%
2015-01-22 0 1.620 1.620 1.630 1.600 1.600 12,000 19,200 1.6000 0.731 0.731 0.736 0.722 0.722 26,587 0.7222 -0.61%
2015-01-21 0 1.630 1.600 1.630 - - 0 0 - 0.736 0.722 0.736 - - 0 - 0.00%
2015-01-20 0 1.630 1.590 1.630 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2015-01-19 0 1.630 1.590 1.630 1.630 1.630 90,000 146,700 1.6300 0.736 0.718 0.736 0.736 0.736 199,402 0.7357 0.00%
2015-01-16 0 1.630 1.620 1.630 1.610 1.630 122,000 198,140 1.6241 0.736 0.731 0.736 0.727 0.736 270,300 0.7330 2.52%
2015-01-15 0 1.590 1.590 1.610 1.590 1.610 368,000 586,240 1.5930 0.718 0.718 0.727 0.718 0.727 815,332 0.7190 0.00%
2015-01-14 0 1.590 1.580 1.590 1.590 1.590 138,000 219,420 1.5900 0.718 0.713 0.718 0.718 0.718 305,750 0.7176 0.00%
2015-01-13 0 1.590 1.590 1.630 1.590 1.610 294,000 468,340 1.5930 0.718 0.718 0.736 0.718 0.727 651,379 0.7190 0.00%
2015-01-12 0 1.590 1.580 1.590 1.590 1.590 200,000 318,000 1.5900 0.718 0.713 0.718 0.718 0.718 443,115 0.7176 0.00%
2015-01-09 0 1.590 1.590 1.620 1.590 1.600 336,000 535,500 1.5938 0.718 0.718 0.731 0.718 0.722 744,434 0.7193 0.00%
2015-01-08 0 1.590 1.590 1.610 - - 0 0 - 0.718 0.718 0.727 - - 0 - 0.00%
2015-01-07 0 1.590 1.590 1.600 1.590 1.610 250,000 398,400 1.5936 0.718 0.718 0.722 0.718 0.727 553,894 0.7193 0.00%
2015-01-06 0 1.590 1.590 1.600 1.580 1.590 34,000 53,920 1.5859 0.718 0.718 0.722 0.713 0.718 75,330 0.7158 -0.62%
2015-01-05 0 1.600 1.590 1.620 1.600 1.600 50,000 80,000 1.6000 0.722 0.718 0.731 0.722 0.722 110,779 0.7222 0.00%
2015-01-02 0 1.600 1.600 1.620 1.590 1.590 120,000 190,800 1.5900 0.722 0.722 0.731 0.718 0.718 265,869 0.7176 0.00%
2014-12-31 0 1.600 1.590 1.600 1.590 1.620 60,000 95,880 1.5980 0.722 0.718 0.722 0.718 0.731 132,935 0.7213 0.00%
2014-12-30 0 1.600 1.580 1.600 1.580 1.600 132,000 211,000 1.5985 0.722 0.713 0.722 0.713 0.722 292,456 0.7215 0.00%
2014-12-29 0 1.600 1.580 1.620 1.600 1.710 330,000 534,060 1.6184 0.722 0.713 0.731 0.722 0.772 731,140 0.7304 -2.44%
2014-12-24 0 1.640 1.630 1.680 1.640 1.640 2,000 3,280 1.6400 0.740 0.736 0.758 0.740 0.740 4,431 0.7402 -0.61%
2014-12-23 0 1.650 1.630 1.680 1.650 1.650 30,000 49,500 1.6500 0.745 0.736 0.758 0.745 0.745 66,467 0.7447 0.00%
2014-12-22 0 1.650 1.650 1.680 1.640 1.640 6,000 9,840 1.6400 0.745 0.745 0.758 0.740 0.740 13,293 0.7402 0.61%
2014-12-19 0 1.640 1.620 1.640 1.620 1.640 92,000 150,040 1.6309 0.740 0.731 0.740 0.731 0.740 203,833 0.7361 1.23%
2014-12-18 0 1.620 1.610 1.680 1.620 1.620 20,000 32,400 1.6200 0.731 0.727 0.758 0.731 0.731 44,312 0.7312 0.62%
2014-12-17 0 1.610 1.600 1.630 1.610 1.610 42,000 67,620 1.6100 0.727 0.722 0.736 0.727 0.727 93,054 0.7267 0.00%
2014-12-16 0 1.610 1.610 1.620 1.600 1.610 150,000 240,220 1.6015 0.727 0.727 0.731 0.722 0.727 332,336 0.7228 -1.23%
2014-12-15 0 1.630 1.610 1.630 1.630 1.630 2,000 3,260 1.6300 0.736 0.727 0.736 0.736 0.736 4,431 0.7357 1.24%
2014-12-12 0 1.610 1.610 1.650 1.610 1.640 14,000 22,780 1.6271 0.727 0.727 0.745 0.727 0.740 31,018 0.7344 -0.62%
2014-12-11 0 1.620 1.600 1.620 - - 0 0 - 0.731 0.722 0.731 - - 0 - 0.00%
2014-12-10 0 1.620 1.620 1.630 1.600 1.610 58,000 92,920 1.6021 0.731 0.731 0.736 0.722 0.727 128,503 0.7231 0.00%
2014-12-09 0 1.620 1.610 1.620 1.620 1.620 20,000 32,400 1.6200 0.731 0.727 0.731 0.731 0.731 44,312 0.7312 -0.61%
2014-12-08 0 1.630 1.620 1.630 1.630 1.640 276,000 450,040 1.6306 0.736 0.731 0.736 0.736 0.740 611,499 0.7360 0.00%
2014-12-05 0 1.650 1.650 1.670 1.630 1.680 418,000 693,560 1.6592 0.736 0.736 0.745 0.727 0.749 937,474 0.7398 -2.37%
2014-12-04 0 1.690 1.680 1.700 1.670 1.700 92,000 155,920 1.6948 0.754 0.749 0.758 0.745 0.758 206,334 0.7557 -0.59%
2014-12-03 0 1.700 1.680 1.700 1.680 1.700 380,000 644,880 1.6971 0.758 0.749 0.758 0.749 0.758 852,249 0.7567 -0.58%
2014-12-02 0 1.710 1.690 1.710 1.660 1.710 98,000 166,260 1.6965 0.762 0.754 0.762 0.740 0.762 219,791 0.7564 3.01%
2014-12-01 0 1.660 1.650 1.670 1.660 1.680 122,000 203,360 1.6669 0.740 0.736 0.745 0.740 0.749 273,617 0.7432 -0.60%
2014-11-28 0 1.670 1.670 1.680 1.670 1.690 78,000 130,540 1.6736 0.745 0.745 0.749 0.745 0.754 174,935 0.7462 -0.60%
2014-11-27 0 1.680 1.660 1.680 1.650 1.680 172,000 286,120 1.6635 0.749 0.740 0.749 0.736 0.749 385,755 0.7417 0.60%
2014-11-26 0 1.670 1.670 1.680 1.650 1.710 514,000 858,400 1.6700 0.745 0.745 0.749 0.736 0.762 1,152,779 0.7446 -2.34%
2014-11-25 0 1.710 1.710 1.730 1.670 1.980 3,044,000 5,318,200 1.7471 0.762 0.762 0.771 0.745 0.883 6,826,965 0.7790 3.01%
2014-11-24 0 1.660 1.660 1.670 1.630 1.670 226,000 372,880 1.6499 0.740 0.740 0.745 0.727 0.745 506,864 0.7357 1.84%
2014-11-21 0 1.630 1.630 1.660 1.610 1.630 38,000 61,580 1.6205 0.727 0.727 0.740 0.718 0.727 85,225 0.7226 0.00%
2014-11-20 0 1.630 1.630 1.660 1.630 1.640 62,000 101,560 1.6381 0.727 0.727 0.740 0.727 0.731 139,051 0.7304 -0.61%
2014-11-19 0 1.640 1.640 1.670 1.640 1.640 14,000 22,960 1.6400 0.731 0.731 0.745 0.731 0.731 31,399 0.7312 0.00%
2014-11-18 0 1.640 1.630 1.680 - - 0 0 - 0.731 0.727 0.749 - - 0 - 0.00%
2014-11-17 0 1.640 1.630 1.680 1.630 1.640 32,000 52,460 1.6394 0.731 0.727 0.749 0.727 0.731 71,768 0.7310 0.61%
2014-11-14 0 1.630 1.630 1.680 - - 0 0 - 0.727 0.727 0.749 - - 0 - 0.00%
2014-11-13 0 1.630 1.610 1.630 1.630 1.630 104,000 169,520 1.6300 0.727 0.718 0.727 0.727 0.727 233,247 0.7268 0.00%
2014-11-12 0 1.630 1.630 1.650 1.620 1.630 272,000 443,260 1.6296 0.727 0.727 0.736 0.722 0.727 610,031 0.7266 0.00%
2014-11-11 0 1.630 1.620 1.630 1.630 1.630 56,000 91,180 1.6282 0.727 0.722 0.727 0.727 0.727 125,595 0.7260 1.87%
2014-11-10 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 0.713 0.713 0.736 0.713 0.713 22,428 0.7134 0.00%
2014-11-07 0 1.600 1.580 1.640 - - 0 0 - 0.713 0.704 0.731 - - 0 - 0.00%
2014-11-06 0 1.600 1.590 1.600 1.590 1.610 118,000 188,660 1.5988 0.713 0.709 0.713 0.709 0.718 264,646 0.7129 0.00%
2014-11-05 0 1.600 1.580 1.610 1.600 1.610 190,000 304,700 1.6037 0.713 0.704 0.718 0.713 0.718 426,125 0.7150 -1.23%
2014-11-04 0 1.620 1.600 1.620 1.620 1.640 112,000 182,680 1.6311 0.722 0.713 0.722 0.722 0.731 251,189 0.7273 -2.41%
2014-11-03 0 1.660 1.620 1.670 - - 0 0 - 0.740 0.722 0.745 - - 0 - 0.00%
2014-10-31 0 1.660 1.630 1.670 1.640 1.660 136,000 223,400 1.6426 0.740 0.727 0.745 0.731 0.740 305,016 0.7324 0.61%
2014-10-30 0 1.650 1.650 1.680 - - 0 0 - 0.736 0.736 0.749 - - 0 - 0.00%
2014-10-29 0 1.650 1.650 1.680 - - 0 0 - 0.736 0.736 0.749 - - 0 - 0.61%
2014-10-28 0 1.640 1.640 1.650 1.620 1.620 10,000 16,200 1.6200 0.731 0.731 0.736 0.722 0.722 22,428 0.7223 0.00%
2014-10-27 0 1.640 1.640 1.650 1.630 1.630 20,000 32,600 1.6300 0.731 0.731 0.736 0.727 0.727 44,855 0.7268 -0.61%
2014-10-24 0 1.650 1.640 1.660 1.640 1.650 48,000 79,180 1.6496 0.736 0.731 0.740 0.731 0.736 107,653 0.7355 -0.60%
2014-10-23 0 1.660 1.660 1.670 1.630 1.660 142,000 233,480 1.6442 0.740 0.740 0.745 0.727 0.740 318,472 0.7331 -1.78%
2014-10-22 0 1.690 1.670 1.690 1.670 1.690 48,000 80,200 1.6708 0.754 0.745 0.754 0.745 0.754 107,653 0.7450 1.81%
2014-10-21 0 1.660 1.660 1.670 1.660 1.670 130,000 216,200 1.6631 0.740 0.740 0.745 0.740 0.745 291,559 0.7415 -0.60%
2014-10-20 0 1.670 1.650 1.670 1.670 1.670 78,000 130,260 1.6700 0.745 0.736 0.745 0.745 0.745 174,935 0.7446 0.00%
2014-10-17 0 1.670 1.670 1.680 1.670 1.700 106,000 178,480 1.6838 0.745 0.745 0.749 0.745 0.758 237,733 0.7508 -0.60%
2014-10-16 0 1.680 1.680 1.700 1.660 1.700 112,000 189,720 1.6939 0.749 0.749 0.758 0.740 0.758 251,189 0.7553 -0.59%
2014-10-15 0 1.690 1.650 1.690 - - 0 0 - 0.754 0.736 0.754 - - 0 - 0.00%
2014-10-14 0 1.690 1.690 1.700 1.690 1.690 122,000 206,180 1.6900 0.754 0.754 0.758 0.754 0.754 273,617 0.7535 0.00%
2014-10-13 0 1.690 1.670 1.690 1.700 1.700 22,000 37,400 1.7000 0.754 0.745 0.754 0.758 0.758 49,341 0.7580 -0.59%
2014-10-10 0 1.700 1.660 1.700 1.630 1.700 312,000 519,200 1.6641 0.758 0.740 0.758 0.727 0.758 699,742 0.7420 0.00%
2014-10-09 0 1.700 1.700 1.730 1.700 1.700 72,000 122,400 1.7000 0.758 0.758 0.771 0.758 0.758 161,479 0.7580 1.80%
2014-10-08 0 1.670 1.660 1.680 1.670 1.680 84,000 140,720 1.6752 0.745 0.740 0.749 0.745 0.749 188,392 0.7470 -0.60%
2014-10-07 0 1.680 1.650 1.680 1.680 1.680 6,000 10,080 1.6800 0.749 0.736 0.749 0.749 0.749 13,457 0.7491 1.20%
2014-10-06 0 1.660 1.660 1.690 1.650 1.650 20,000 33,000 1.6500 0.740 0.740 0.754 0.736 0.736 44,855 0.7357 0.61%
2014-10-03 0 1.650 1.650 1.690 1.630 1.630 32,000 52,160 1.6300 0.736 0.736 0.754 0.727 0.727 71,768 0.7268 1.23%
2014-09-30 0 1.630 1.630 1.640 1.610 1.640 210,000 341,000 1.6238 0.727 0.727 0.731 0.718 0.731 470,980 0.7240 -1.21%
2014-09-29 0 1.650 1.650 1.660 1.620 1.650 184,000 301,200 1.6370 0.736 0.736 0.740 0.722 0.736 412,668 0.7299 -2.37%
2014-09-26 0 1.690 1.670 1.690 1.690 1.690 58,000 98,020 1.6900 0.754 0.745 0.754 0.754 0.754 130,080 0.7535 0.00%
2014-09-25 0 1.690 1.670 1.710 - - 0 0 - 0.754 0.745 0.762 - - 0 - 0.00%
2014-09-24 0 1.690 1.690 1.720 1.690 1.700 138,000 234,540 1.6996 0.754 0.754 0.767 0.754 0.758 309,501 0.7578 -0.59%
2014-09-23 0 1.700 1.680 1.710 1.690 1.700 204,000 345,280 1.6925 0.758 0.749 0.762 0.754 0.758 457,523 0.7547 1.80%
2014-09-22 0 1.670 1.670 1.680 1.650 1.680 288,000 475,260 1.6502 0.745 0.745 0.749 0.736 0.749 645,915 0.7358 1.21%
2014-09-19 0 1.650 1.650 1.670 1.640 1.650 82,000 134,960 1.6459 0.736 0.736 0.745 0.731 0.736 183,906 0.7339 -0.60%
2014-09-18 0 1.660 1.650 1.660 1.660 1.670 68,000 113,220 1.6650 0.740 0.736 0.740 0.740 0.745 152,508 0.7424 0.00%
2014-09-17 0 1.660 1.660 1.670 1.660 1.680 70,000 117,200 1.6743 0.740 0.740 0.745 0.740 0.749 156,993 0.7465 0.00%
2014-09-16 0 1.660 1.650 1.660 1.660 1.660 20,000 33,200 1.6600 0.740 0.736 0.740 0.740 0.740 44,855 0.7402 0.61%
2014-09-15 0 1.650 1.650 1.680 1.650 1.670 44,000 73,000 1.6591 0.736 0.736 0.749 0.736 0.745 98,681 0.7398 0.00%
2014-09-12 0 1.650 1.650 1.680 - - 0 0 - 0.736 0.736 0.749 - - 0 - 0.00%
2014-09-11 0 1.650 1.650 1.680 1.630 1.700 326,000 542,120 1.6629 0.736 0.736 0.749 0.727 0.758 731,140 0.7415 1.85%
2014-09-10 0 1.620 1.610 1.640 1.620 1.620 42,000 68,040 1.6200 0.722 0.718 0.731 0.722 0.722 94,196 0.7223 -0.61%
2014-09-08 0 1.630 1.610 1.630 - - 0 0 - 0.727 0.718 0.727 - - 0 - 0.00%
2014-09-05 0 1.630 1.620 1.690 1.630 1.630 30,000 48,900 1.6300 0.727 0.722 0.754 0.727 0.727 67,283 0.7268 1.87%
2014-09-04 0 1.600 1.600 1.630 1.600 1.600 2,000 3,200 1.6000 0.713 0.713 0.727 0.713 0.713 4,486 0.7134 0.00%
2014-09-03 0 1.600 1.600 1.640 1.600 1.620 122,000 195,600 1.6033 0.713 0.713 0.731 0.713 0.722 273,617 0.7149 0.00%
2014-09-02 0 1.600 1.600 1.620 - - 0 0 - 0.713 0.713 0.722 - - 0 - 0.00%
2014-09-01 0 1.600 1.600 1.620 1.600 1.600 10,000 16,000 1.6000 0.713 0.713 0.722 0.713 0.713 22,428 0.7134 0.00%
2014-08-29 0 1.600 1.580 1.600 1.580 1.610 44,000 69,900 1.5886 0.713 0.704 0.713 0.704 0.718 98,681 0.7083 1.27%
2014-08-28 0 1.580 1.580 1.600 1.580 1.580 10,000 15,800 1.5800 0.704 0.704 0.713 0.704 0.704 22,428 0.7045 -1.25%
2014-08-27 0 1.600 1.600 1.610 1.600 1.630 16,000 25,720 1.6075 0.713 0.713 0.718 0.713 0.727 35,884 0.7168 0.00%
2014-08-26 0 1.600 1.600 1.620 - - 0 0 - 0.713 0.713 0.722 - - 0 - 0.00%
2014-08-25 0 1.600 1.580 1.620 1.570 1.610 74,000 118,060 1.5954 0.713 0.704 0.722 0.700 0.718 165,964 0.7114 1.27%
2014-08-22 0 1.580 1.580 1.600 1.560 1.600 204,000 324,780 1.5921 0.704 0.704 0.713 0.696 0.713 457,523 0.7099 1.28%
2014-08-21 0 1.560 1.560 1.580 1.560 1.560 6,000 9,360 1.5600 0.696 0.696 0.704 0.696 0.696 13,457 0.6956 0.00%
2014-08-20 0 1.560 1.540 1.590 1.560 1.560 20,000 31,200 1.5600 0.696 0.687 0.709 0.696 0.696 44,855 0.6956 0.00%
2014-08-19 0 1.560 1.540 1.590 1.560 1.560 30,000 46,800 1.5600 0.696 0.687 0.709 0.696 0.696 67,283 0.6956 1.96%
2014-08-18 0 1.530 1.530 1.600 - - 0 0 - 0.682 0.682 0.713 - - 0 - 0.00%
2014-08-15 0 1.530 1.530 1.600 1.520 1.550 20,000 30,460 1.5230 0.682 0.682 0.713 0.678 0.691 44,855 0.6791 0.66%
2014-08-14 0 1.520 1.520 1.550 1.520 1.530 220,000 335,100 1.5232 0.678 0.678 0.691 0.678 0.682 493,407 0.6792 -1.30%
2014-08-13 0 1.590 1.590 1.620 1.590 1.590 20,000 31,800 1.5900 0.687 0.687 0.700 0.687 0.687 46,312 0.6867 0.00%
2014-08-12 0 1.590 1.590 1.630 1.580 1.600 370,000 587,620 1.5882 0.687 0.687 0.704 0.682 0.691 856,764 0.6859 -1.85%
2014-08-11 0 1.620 1.590 1.640 1.580 1.620 30,000 48,200 1.6067 0.700 0.687 0.708 0.682 0.700 69,467 0.6939 2.53%
2014-08-08 0 1.580 1.580 1.620 1.580 1.610 270,000 431,580 1.5984 0.682 0.682 0.700 0.682 0.695 625,206 0.6903 -1.25%
2014-08-07 0 1.600 1.580 1.610 1.600 1.600 22,000 35,200 1.6000 0.691 0.682 0.695 0.691 0.691 50,943 0.6910 -1.23%
2014-08-06 0 1.620 1.580 1.620 1.600 1.620 160,000 257,280 1.6080 0.700 0.682 0.700 0.691 0.700 370,493 0.6944 1.25%
2014-08-05 0 1.600 1.580 1.600 1.590 1.610 176,000 281,780 1.6010 0.691 0.682 0.691 0.687 0.695 407,542 0.6914 0.00%
2014-08-04 0 1.600 1.580 1.600 1.580 1.610 136,000 218,440 1.6062 0.691 0.682 0.691 0.682 0.695 314,919 0.6936 1.91%
2014-08-01 0 1.570 1.570 1.590 1.570 1.600 50,000 78,920 1.5784 0.678 0.678 0.687 0.678 0.691 115,779 0.6816 0.00%
2014-07-31 0 1.570 1.560 1.570 1.570 1.570 62,000 97,340 1.5700 0.678 0.674 0.678 0.678 0.678 143,566 0.6780 0.64%
2014-07-30 0 1.560 1.550 1.580 1.560 1.580 332,000 522,560 1.5740 0.674 0.669 0.682 0.674 0.682 768,772 0.6797 -1.27%
2014-07-29 0 1.580 1.560 1.580 1.580 1.610 194,000 308,600 1.5907 0.682 0.674 0.682 0.682 0.695 449,222 0.6870 -1.25%
2014-07-28 0 1.600 1.590 1.600 1.600 1.640 234,000 378,900 1.6192 0.691 0.687 0.691 0.691 0.708 541,845 0.6993 0.63%
2014-07-25 0 1.590 1.590 1.600 1.580 1.580 380,000 600,400 1.5800 0.687 0.687 0.691 0.682 0.682 879,920 0.6823 0.00%
2014-07-24 0 1.590 1.590 1.610 1.520 1.620 342,000 541,560 1.5835 0.687 0.687 0.695 0.656 0.700 791,928 0.6839 4.61%
2014-07-23 0 1.520 1.520 1.530 1.520 1.520 20,000 30,400 1.5200 0.656 0.656 0.661 0.656 0.656 46,312 0.6564 0.00%
2014-07-22 0 1.520 1.520 1.530 1.510 1.520 12,000 18,220 1.5183 0.656 0.656 0.661 0.652 0.656 27,787 0.6557 0.66%
2014-07-21 0 1.510 1.510 1.530 1.510 1.520 78,000 117,880 1.5113 0.652 0.652 0.661 0.652 0.656 180,615 0.6527 -0.66%
2014-07-18 0 1.520 1.520 1.550 1.490 1.510 1,124,000 1,689,660 1.5033 0.656 0.656 0.669 0.643 0.652 2,602,710 0.6492 2.01%
2014-07-17 0 1.490 1.480 1.490 1.480 1.500 90,000 133,760 1.4862 0.643 0.639 0.643 0.639 0.648 208,402 0.6418 2.05%
2014-07-16 0 1.460 1.460 1.490 1.460 1.500 378,000 558,500 1.4775 0.631 0.631 0.643 0.631 0.648 875,289 0.6381 -0.68%
2014-07-15 0 1.470 1.470 1.490 1.460 1.480 420,000 617,880 1.4711 0.635 0.635 0.643 0.631 0.639 972,543 0.6353 0.68%
2014-07-14 0 1.460 1.460 1.480 1.460 1.480 136,000 200,760 1.4762 0.631 0.631 0.639 0.631 0.639 314,919 0.6375 -0.68%
2014-07-11 0 1.470 1.440 1.470 1.430 1.470 60,000 86,780 1.4463 0.635 0.622 0.635 0.618 0.635 138,935 0.6246 2.08%
2014-07-10 0 1.440 1.430 1.470 - - 0 0 - 0.622 0.618 0.635 - - 0 - 0.00%
2014-07-09 0 1.440 1.440 1.470 1.430 1.440 74,000 106,220 1.4354 0.622 0.622 0.635 0.618 0.622 171,353 0.6199 0.70%
2014-07-08 0 1.430 1.430 1.460 1.430 1.430 28,000 40,040 1.4300 0.618 0.618 0.631 0.618 0.618 64,836 0.6176 0.00%
2014-07-07 0 1.430 1.420 1.450 1.430 1.460 128,000 183,640 1.4347 0.618 0.613 0.626 0.618 0.631 296,394 0.6196 -2.05%
2014-07-04 0 1.460 1.410 1.460 - - 0 0 - 0.631 0.609 0.631 - - 0 - 0.00%
2014-07-03 0 1.460 1.420 1.460 1.460 1.460 8,000 11,680 1.4600 0.631 0.613 0.631 0.631 0.631 18,525 0.6305 1.39%
2014-07-02 0 1.440 1.410 1.450 1.440 1.450 44,000 63,420 1.4414 0.622 0.609 0.626 0.622 0.626 101,885 0.6225 2.86%
2014-06-30 0 1.400 1.400 1.440 1.400 1.420 450,000 635,020 1.4112 0.605 0.605 0.622 0.605 0.613 1,042,010 0.6094 -1.41%
2014-06-27 0 1.420 1.420 1.450 - - 0 0 - 0.613 0.613 0.626 - - 0 - 1.43%
2014-06-26 0 1.400 1.400 1.430 1.400 1.410 370,000 519,920 1.4052 0.605 0.605 0.618 0.605 0.609 856,764 0.6068 -0.71%
2014-06-25 0 1.410 1.400 1.440 1.400 1.450 226,000 319,600 1.4142 0.609 0.605 0.622 0.605 0.626 523,321 0.6107 0.00%
2014-06-24 0 1.410 1.400 1.440 1.400 1.420 132,000 186,580 1.4135 0.609 0.605 0.622 0.605 0.613 305,656 0.6104 0.00%
2014-06-23 0 1.410 1.400 1.490 1.400 1.410 412,000 579,240 1.4059 0.609 0.605 0.643 0.605 0.609 954,018 0.6072 0.71%
2014-06-20 0 1.400 1.390 1.400 1.400 1.420 172,000 242,800 1.4116 0.605 0.600 0.605 0.605 0.613 398,279 0.6096 0.00%
2014-06-19 0 1.400 1.390 1.400 1.400 1.430 578,000 814,200 1.4087 0.605 0.600 0.605 0.605 0.618 1,338,404 0.6083 -0.71%
2014-06-18 0 1.410 1.410 1.450 1.410 1.450 382,000 546,700 1.4312 0.609 0.609 0.626 0.609 0.626 884,551 0.6181 -2.08%
2014-06-17 0 1.440 1.440 1.490 - - 0 0 - 0.622 0.622 0.643 - - 0 - 0.70%
2014-06-16 0 1.430 1.430 1.490 1.410 1.430 76,000 107,880 1.4195 0.618 0.618 0.643 0.609 0.618 175,984 0.6130 -2.05%
2014-06-13 0 1.460 1.420 1.470 - - 0 0 - 0.631 0.613 0.635 - - 0 - 0.00%
2014-06-12 0 1.460 1.420 1.460 - - 0 0 - 0.631 0.613 0.631 - - 0 - 0.00%
2014-06-11 0 1.460 1.420 1.470 - - 0 0 - 0.631 0.613 0.635 - - 0 - 0.00%
2014-06-10 0 1.460 1.440 1.460 1.440 1.460 46,000 66,540 1.4465 0.631 0.622 0.631 0.622 0.631 106,517 0.6247 2.82%
2014-06-09 0 1.420 1.410 1.460 - - 0 0 - 0.613 0.609 0.631 - - 0 - 0.00%
2014-06-06 0 1.420 1.420 1.460 - - 0 0 - 0.613 0.613 0.631 - - 0 - 0.00%
2014-06-05 0 1.420 1.420 1.430 1.410 1.430 204,000 289,120 1.4173 0.613 0.613 0.618 0.609 0.618 472,378 0.6121 0.00%
2014-06-04 0 1.420 1.420 1.440 1.420 1.420 77,000 109,310 1.4196 0.613 0.613 0.622 0.613 0.613 178,300 0.6131 0.00%
2014-06-03 0 1.420 1.410 1.450 1.420 1.420 122,000 173,240 1.4200 0.613 0.609 0.626 0.613 0.613 282,501 0.6132 -2.07%
2014-05-30 0 1.450 1.430 1.450 1.450 1.450 4,000 5,800 1.4500 0.626 0.618 0.626 0.626 0.626 9,262 0.6262 -0.68%
2014-05-29 0 1.460 1.440 1.460 1.420 1.500 26,000 37,920 1.4585 0.631 0.622 0.631 0.613 0.648 60,205 0.6298 -1.35%
2014-05-28 0 1.480 1.450 1.480 1.480 1.480 7,000 10,360 1.4800 0.639 0.626 0.639 0.639 0.639 16,209 0.6391 2.78%
2014-05-27 0 1.440 1.430 1.480 - - 0 0 - 0.622 0.618 0.639 - - 0 - 0.00%
2014-05-26 0 1.440 1.440 1.470 1.420 1.430 124,000 176,900 1.4266 0.622 0.622 0.635 0.613 0.618 287,132 0.6161 0.00%
2014-05-23 0 1.440 1.440 1.470 1.430 1.430 7,000 9,980 1.4257 0.622 0.622 0.635 0.618 0.618 16,209 0.6157 0.70%
2014-05-22 0 1.430 1.430 1.480 1.430 1.460 164,000 236,320 1.4410 0.618 0.618 0.639 0.618 0.631 379,755 0.6223 -2.05%
2014-05-21 0 1.460 1.440 1.470 - - 0 0 - 0.631 0.622 0.635 - - 0 - -1.35%
2014-05-20 0 1.480 1.450 1.510 - - 0 0 - 0.639 0.626 0.652 - - 0 - 0.00%
2014-05-19 0 1.480 1.450 1.510 - - 0 0 - 0.639 0.626 0.652 - - 0 - 0.00%
2014-05-16 0 1.480 1.450 1.500 1.460 1.480 54,000 79,440 1.4711 0.639 0.626 0.648 0.631 0.639 125,041 0.6353 1.37%
2014-05-15 0 1.460 1.460 1.480 1.450 1.480 60,000 87,800 1.4633 0.631 0.631 0.639 0.626 0.639 138,935 0.6320 0.00%
2014-05-14 0 1.460 1.450 1.500 - - 0 0 - 0.631 0.626 0.648 - - 0 - 0.00%
2014-05-13 0 1.460 1.450 1.490 - - 0 0 - 0.631 0.626 0.643 - - 0 - 0.00%
2014-05-12 0 1.460 1.460 1.480 1.430 1.430 28,000 40,040 1.4300 0.631 0.631 0.639 0.618 0.618 64,836 0.6176 -0.68%
2014-05-09 0 1.470 1.450 1.490 - - 0 0 - 0.635 0.626 0.643 - - 0 - 0.00%
2014-05-08 0 1.470 1.470 1.490 1.440 1.440 10,000 14,400 1.4400 0.635 0.635 0.643 0.622 0.622 23,156 0.6219 0.00%
2014-05-07 0 1.470 1.470 1.530 1.430 1.430 8,000 11,440 1.4300 0.635 0.635 0.661 0.618 0.618 18,525 0.6176 -1.34%
2014-05-05 0 1.490 1.430 1.490 - - 0 0 - 0.643 0.618 0.643 - - 0 - -0.67%
2014-05-02 0 1.500 1.440 1.500 1.430 1.510 28,000 41,060 1.4664 0.648 0.622 0.648 0.618 0.652 64,836 0.6333 4.17%
2014-04-30 0 1.440 1.420 1.440 - - 0 0 - 0.622 0.613 0.622 - - 0 - 0.00%
2014-04-29 0 1.440 1.430 1.440 1.430 1.440 54,000 77,340 1.4322 0.622 0.618 0.622 0.618 0.622 125,041 0.6185 -0.69%
2014-04-28 0 1.450 1.410 1.500 - - 0 0 - 0.626 0.609 0.648 - - 0 - 0.00%
2014-04-25 0 1.450 1.420 1.510 1.450 1.450 2,000 2,900 1.4500 0.626 0.613 0.652 0.626 0.626 4,631 0.6262 0.00%
2014-04-24 0 1.450 1.450 1.470 1.440 1.450 14,000 20,260 1.4471 0.626 0.626 0.635 0.622 0.626 32,418 0.6250 0.00%
2014-04-23 0 1.450 1.440 1.500 1.450 1.450 10,000 14,500 1.4500 0.626 0.622 0.648 0.626 0.626 23,156 0.6262 -3.33%
2014-04-22 0 1.500 1.420 1.500 1.490 1.500 44,000 65,980 1.4995 0.648 0.613 0.648 0.643 0.648 101,885 0.6476 1.35%
2014-04-17 0 1.480 1.450 1.500 - - 0 0 - 0.639 0.626 0.648 - - 0 - 0.00%
2014-04-16 0 1.480 1.430 1.500 - - 0 0 - 0.639 0.618 0.648 - - 0 - 0.00%
2014-04-15 0 1.480 1.430 1.480 - - 0 0 - 0.639 0.618 0.639 - - 0 - -0.67%
2014-04-14 0 1.490 1.440 1.490 1.490 1.490 20,000 29,800 1.4900 0.643 0.622 0.643 0.643 0.643 46,312 0.6435 2.76%
2014-04-11 0 1.450 1.440 1.450 1.440 1.450 34,887 50,501 1.4476 0.626 0.622 0.626 0.622 0.626 80,784 0.6251 2.84%
2014-04-10 0 1.410 1.440 1.450 1.410 1.450 380,000 543,120 1.4293 0.609 0.622 0.626 0.609 0.626 879,920 0.6172 -1.40%
2014-04-09 0 1.430 1.420 1.440 1.420 1.440 112,000 159,460 1.4238 0.618 0.613 0.622 0.613 0.622 259,345 0.6149 -0.69%
2014-04-08 0 1.440 1.420 1.440 1.450 1.450 6,000 8,700 1.4500 0.622 0.613 0.622 0.626 0.626 13,893 0.6262 -0.69%
2014-04-07 0 1.450 1.420 1.480 - - 0 0 - 0.626 0.613 0.639 - - 0 - 0.00%
2014-04-04 0 1.450 1.420 1.450 - - 0 0 - 0.626 0.613 0.626 - - 0 - 0.00%
2014-04-03 0 1.450 1.420 1.470 1.450 1.460 80,000 116,100 1.4513 0.626 0.613 0.635 0.626 0.631 185,246 0.6267 0.00%
2014-04-02 0 1.450 1.420 1.480 - - 0 0 - 0.626 0.613 0.639 - - 0 - 0.00%
2014-04-01 0 1.450 1.410 1.490 - - 0 0 - 0.626 0.609 0.643 - - 0 - 0.00%
2014-03-31 0 1.450 1.450 1.480 1.420 1.430 124,000 176,100 1.4202 0.626 0.626 0.639 0.613 0.618 287,132 0.6133 0.00%
2014-03-28 0 1.450 1.440 1.480 1.410 1.450 14,000 19,940 1.4243 0.626 0.622 0.639 0.609 0.626 32,418 0.6151 1.40%
2014-03-27 0 1.430 1.430 1.440 1.410 1.410 34,000 47,940 1.4100 0.618 0.618 0.622 0.609 0.609 78,730 0.6089 0.00%
2014-03-26 0 1.430 1.420 1.480 - - 0 0 - 0.618 0.613 0.639 - - 0 - 0.00%
2014-03-25 0 1.430 1.420 1.480 1.430 1.430 6,000 8,580 1.4300 0.618 0.613 0.639 0.618 0.618 13,893 0.6176 0.70%
2014-03-24 0 1.420 1.410 1.420 - - 0 0 - 0.613 0.609 0.613 - - 0 - -0.70%
2014-03-21 0 1.430 1.420 1.490 - - 0 0 - 0.618 0.613 0.643 - - 0 - 0.00%
2014-03-20 0 1.430 1.420 1.490 - - 0 0 - 0.618 0.613 0.643 - - 0 - 0.00%
2014-03-19 0 1.430 1.420 1.490 1.430 1.430 28,000 40,040 1.4300 0.618 0.613 0.643 0.618 0.618 64,836 0.6176 0.00%
2014-03-18 0 1.430 1.430 1.480 - - 0 0 - 0.618 0.618 0.639 - - 0 - 0.00%
2014-03-17 0 1.430 1.420 1.490 - - 0 0 - 0.618 0.613 0.643 - - 0 - 0.00%
2014-03-14 0 1.430 1.420 1.440 - - 0 0 - 0.618 0.613 0.622 - - 0 - 0.00%
2014-03-13 0 1.430 1.430 1.460 1.420 1.430 34,000 48,400 1.4235 0.618 0.618 0.631 0.613 0.618 78,730 0.6148 0.00%
2014-03-12 0 1.430 1.430 1.460 1.430 1.430 37,000 52,860 1.4286 0.618 0.618 0.631 0.618 0.618 85,676 0.6170 -0.69%
2014-03-11 0 1.440 1.430 1.440 1.450 1.450 2,000 2,900 1.4500 0.622 0.618 0.622 0.626 0.626 4,631 0.6262 0.70%
2014-03-10 0 1.430 1.430 1.460 1.430 1.430 2,000 2,860 1.4300 0.618 0.618 0.631 0.618 0.618 4,631 0.6176 -1.38%
2014-03-07 0 1.450 1.440 1.470 1.430 1.450 72,918 105,474 1.4465 0.626 0.622 0.635 0.618 0.626 168,847 0.6247 0.00%
2014-03-06 0 1.450 1.440 1.450 1.450 1.460 60,000 87,100 1.4517 0.626 0.622 0.626 0.626 0.631 138,935 0.6269 0.00%
2014-03-05 0 1.450 1.440 1.460 1.450 1.450 142,000 205,900 1.4500 0.626 0.622 0.631 0.626 0.626 328,812 0.6262 0.00%
2014-03-04 0 1.450 1.440 1.460 1.450 1.450 50,000 72,500 1.4500 0.626 0.622 0.631 0.626 0.626 115,779 0.6262 -0.68%
2014-03-03 0 1.460 1.450 1.460 - - 0 0 - 0.631 0.626 0.631 - - 0 - -0.68%
2014-02-28 0 1.470 1.450 1.490 1.470 1.470 2,000 2,940 1.4700 0.635 0.626 0.643 0.635 0.635 4,631 0.6348 0.00%
2014-02-27 0 1.470 1.450 1.490 1.470 1.470 4,000 5,880 1.4700 0.635 0.626 0.643 0.635 0.635 9,262 0.6348 0.00%
2014-02-26 0 1.470 1.470 1.480 1.460 1.470 460,000 676,000 1.4696 0.635 0.635 0.639 0.631 0.635 1,065,166 0.6346 0.00%
2014-02-25 0 1.470 1.460 1.500 1.470 1.470 10,000 14,700 1.4700 0.635 0.631 0.648 0.635 0.635 23,156 0.6348 0.00%
2014-02-24 0 1.470 1.470 1.510 1.470 1.470 67,000 98,470 1.4697 0.635 0.635 0.652 0.635 0.635 155,144 0.6347 -0.68%
2014-02-21 0 1.480 1.480 1.510 1.470 1.470 20,000 29,400 1.4700 0.639 0.639 0.652 0.635 0.635 46,312 0.6348 0.00%
2014-02-20 0 1.480 1.470 1.480 1.470 1.480 212,000 313,720 1.4798 0.639 0.635 0.639 0.635 0.639 490,903 0.6391 0.00%
2014-02-19 0 1.480 1.470 1.480 1.470 1.480 124,000 183,320 1.4784 0.639 0.635 0.639 0.635 0.639 287,132 0.6385 0.00%
2014-02-18 0 1.480 1.480 1.500 1.470 1.480 94,000 138,800 1.4766 0.639 0.639 0.648 0.635 0.639 217,664 0.6377 0.00%
2014-02-17 0 1.480 1.470 1.490 - - 0 0 - 0.639 0.635 0.643 - - 0 - 0.00%
2014-02-14 0 1.480 1.470 1.510 - - 0 0 - 0.639 0.635 0.652 - - 0 - 0.00%
2014-02-13 0 1.480 1.480 1.510 1.480 1.480 20,000 29,600 1.4800 0.639 0.639 0.652 0.639 0.639 46,312 0.6391 -0.67%
2014-02-12 0 1.490 1.480 1.490 1.490 1.490 188,000 280,120 1.4900 0.643 0.639 0.643 0.643 0.643 435,329 0.6435 0.00%
2014-02-11 0 1.490 1.480 1.490 - - 0 0 - 0.643 0.639 0.643 - - 0 - 0.00%
2014-02-10 0 1.490 1.480 1.500 - - 0 0 - 0.643 0.639 0.648 - - 0 - 0.00%
2014-02-07 0 1.490 1.470 1.520 1.470 1.490 13,500 19,905 1.4744 0.643 0.635 0.656 0.635 0.643 31,260 0.6368 0.00%
2014-02-06 0 1.490 1.490 1.540 1.480 1.490 85,000 125,800 1.4800 0.643 0.643 0.665 0.639 0.643 196,824 0.6391 0.00%
2014-02-05 0 1.490 1.490 1.500 1.480 1.500 74,000 110,080 1.4876 0.643 0.643 0.648 0.639 0.648 171,353 0.6424 -0.67%
2014-02-04 0 1.500 1.480 1.500 1.480 1.510 72,000 107,460 1.4925 0.648 0.639 0.648 0.639 0.652 166,722 0.6445 -1.32%
2014-01-30 0 1.520 1.520 1.530 - - 0 0 - 0.656 0.656 0.661 - - 0 - 1.33%
2014-01-29 0 1.500 1.500 1.550 1.500 1.500 40,000 60,200 1.5050 0.648 0.648 0.669 0.648 0.648 92,623 0.6499 0.00%
2014-01-28 0 1.500 1.500 1.520 1.500 1.500 78,000 117,000 1.5000 0.648 0.648 0.656 0.648 0.648 180,615 0.6478 0.00%
2014-01-27 0 1.500 1.490 1.500 1.490 1.500 130,000 194,240 1.4942 0.648 0.643 0.648 0.643 0.648 301,025 0.6453 -5.06%
2014-01-24 0 1.580 1.510 1.590 1.500 1.580 140,000 214,140 1.5296 0.682 0.652 0.687 0.648 0.682 324,181 0.6606 2.60%
2014-01-23 0 1.540 1.520 1.540 - - 0 0 - 0.665 0.656 0.665 - - 0 - 0.00%
2014-01-22 0 1.540 1.540 1.550 1.530 1.540 326,000 499,700 1.5328 0.665 0.665 0.669 0.661 0.665 754,878 0.6620 0.65%
2014-01-21 0 1.530 1.510 1.540 1.530 1.540 386,000 593,660 1.5380 0.661 0.652 0.665 0.661 0.665 893,813 0.6642 -3.16%
2014-01-20 0 1.580 1.530 1.600 - - 0 0 - 0.682 0.661 0.691 - - 0 - 0.00%
2014-01-17 0 1.580 1.530 1.580 - - 0 0 - 0.682 0.661 0.682 - - 0 - 0.00%
2014-01-16 0 1.580 1.540 1.580 - - 0 0 - 0.682 0.665 0.682 - - 0 - 0.00%
2014-01-15 0 1.580 1.530 1.580 - - 0 0 - 0.682 0.661 0.682 - - 0 - 0.00%
2014-01-14 0 1.580 1.510 1.580 1.580 1.580 10,000 15,760 1.5760 0.682 0.652 0.682 0.682 0.682 23,156 0.6806 2.60%
2014-01-13 0 1.540 1.500 1.540 1.550 1.550 50,000 77,500 1.5500 0.665 0.648 0.665 0.669 0.669 115,779 0.6694 2.67%
2014-01-10 0 1.500 1.500 1.550 1.500 1.600 354,000 536,220 1.5147 0.648 0.648 0.669 0.648 0.691 819,715 0.6542 -2.60%
2014-01-09 0 1.540 1.540 1.610 1.520 1.530 214,000 327,380 1.5298 0.665 0.665 0.695 0.656 0.661 495,534 0.6607 0.00%
2014-01-08 0 1.540 1.530 1.610 - - 0 0 - 0.665 0.661 0.695 - - 0 - 0.00%
2014-01-07 0 1.540 1.540 1.610 1.530 1.530 50,000 76,500 1.5300 0.665 0.665 0.695 0.661 0.661 115,779 0.6607 0.00%
2014-01-06 0 1.540 1.510 1.540 1.540 1.550 118,000 182,880 1.5498 0.665 0.652 0.665 0.665 0.669 273,238 0.6693 -2.53%
2014-01-03 0 1.580 1.530 1.580 1.580 1.580 2,000 3,160 1.5800 0.682 0.661 0.682 0.682 0.682 4,631 0.6823 2.60%
2014-01-02 0 1.540 1.540 1.590 1.510 1.550 118,000 179,980 1.5253 0.665 0.665 0.687 0.652 0.669 273,238 0.6587 -1.28%
2013-12-31 0 1.560 1.550 1.600 - - 0 0 - 0.674 0.669 0.691 - - 0 - 0.00%
2013-12-30 0 1.560 1.550 1.590 1.540 1.560 20,000 30,920 1.5460 0.674 0.669 0.687 0.665 0.674 46,312 0.6677 0.65%
2013-12-27 0 1.550 1.540 1.610 1.530 1.550 154,000 238,500 1.5487 0.669 0.665 0.695 0.661 0.669 356,599 0.6688 0.65%
2013-12-24 0 1.540 1.540 1.610 - - 0 0 - 0.665 0.665 0.695 - - 0 - 0.00%
2013-12-23 0 1.540 1.530 1.540 1.540 1.560 186,000 288,200 1.5495 0.665 0.661 0.665 0.665 0.674 430,698 0.6691 -1.91%
2013-12-20 0 1.570 1.570 1.610 1.560 1.560 16,000 24,960 1.5600 0.678 0.678 0.695 0.674 0.674 37,049 0.6737 0.00%
2013-12-19 0 1.570 1.560 1.600 1.570 1.580 30,000 47,200 1.5733 0.678 0.674 0.691 0.678 0.682 69,467 0.6795 -0.63%
2013-12-18 0 1.580 1.580 1.610 1.580 1.580 10,000 15,800 1.5800 0.682 0.682 0.695 0.682 0.682 23,156 0.6823 -1.25%
2013-12-17 0 1.600 1.570 1.600 - - 0 0 - 0.691 0.678 0.691 - - 0 - 0.00%
2013-12-16 0 1.600 1.570 1.600 1.600 1.600 12,000 19,200 1.6000 0.691 0.678 0.691 0.691 0.691 27,787 0.6910 1.27%
2013-12-13 0 1.580 1.580 1.630 1.520 1.570 10,000 15,600 1.5600 0.682 0.682 0.704 0.656 0.678 23,156 0.6737 0.00%
2013-12-12 0 1.580 1.570 1.620 - - 0 0 - 0.682 0.678 0.700 - - 0 - 0.00%
2013-12-11 0 1.580 1.580 1.630 1.570 1.580 26,000 40,840 1.5708 0.682 0.682 0.704 0.678 0.682 60,205 0.6783 0.00%
2013-12-10 0 1.580 1.580 1.630 - - 0 0 - 0.682 0.682 0.704 - - 0 - 0.00%
2013-12-09 0 1.580 1.580 1.630 - - 0 0 - 0.682 0.682 0.704 - - 0 - 0.00%
2013-12-06 0 1.590 1.580 1.620 - - 0 0 - 0.682 0.678 0.695 - - 0 - 0.00%
2013-12-05 0 1.590 1.590 1.640 1.580 1.600 18,000 28,660 1.5922 0.682 0.682 0.704 0.678 0.687 41,944 0.6833 -0.62%
2013-12-04 0 1.600 1.600 1.610 1.590 1.610 104,000 166,420 1.6002 0.687 0.687 0.691 0.682 0.691 242,344 0.6867 -1.84%
2013-12-03 0 1.630 1.610 1.630 - - 0 0 - 0.700 0.691 0.700 - - 0 - -1.21%
2013-12-02 0 1.650 1.590 1.650 1.600 1.650 160,000 256,600 1.6038 0.708 0.682 0.708 0.687 0.708 372,837 0.6882 3.12%
2013-11-29 0 1.600 1.600 1.640 1.600 1.600 288,000 460,800 1.6000 0.687 0.687 0.704 0.687 0.687 671,107 0.6866 0.00%
2013-11-28 0 1.600 1.590 1.630 1.600 1.620 406,000 650,800 1.6030 0.687 0.682 0.700 0.687 0.695 946,075 0.6879 -0.62%
2013-11-27 0 1.610 1.610 1.650 1.600 1.650 174,000 280,640 1.6129 0.691 0.691 0.708 0.687 0.708 405,461 0.6922 -1.83%
2013-11-26 0 1.640 1.620 1.650 1.600 1.700 1,002,000 1,654,840 1.6515 0.704 0.695 0.708 0.687 0.730 2,334,894 0.7087 -6.29%
2013-11-25 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 0.751 0.738 0.751 0.751 0.751 23,302 0.7510 1.74%
2013-11-22 0 1.720 1.690 1.720 1.680 1.740 152,000 259,960 1.7103 0.738 0.725 0.738 0.721 0.747 354,196 0.7339 1.18%
2013-11-21 0 1.700 1.650 1.700 1.650 1.700 8,000 13,300 1.6625 0.730 0.708 0.730 0.708 0.730 18,642 0.7134 3.03%
2013-11-20 0 1.650 1.650 1.700 1.650 1.660 1,008,000 1,663,220 1.6500 0.708 0.708 0.730 0.708 0.712 2,348,876 0.7081 -0.60%
2013-11-19 0 1.660 1.650 1.680 1.650 1.660 922,000 1,523,940 1.6529 0.712 0.708 0.721 0.708 0.712 2,148,476 0.7093 -1.19%
2013-11-18 0 1.680 1.670 1.680 1.640 1.680 836,000 1,372,940 1.6423 0.721 0.717 0.721 0.704 0.721 1,948,075 0.7048 1.20%
2013-11-15 0 1.660 1.640 1.670 1.660 1.660 32,000 53,140 1.6606 0.712 0.704 0.717 0.712 0.712 74,567 0.7126 0.00%
2013-11-14 0 1.660 1.630 1.670 1.660 1.660 90,000 149,400 1.6600 0.712 0.700 0.717 0.712 0.712 209,721 0.7124 0.00%
2013-11-13 0 1.660 1.630 1.660 1.630 1.680 12,000 19,660 1.6383 0.712 0.700 0.712 0.700 0.721 27,963 0.7031 0.00%
2013-11-12 0 1.660 1.630 1.670 - - 0 0 - 0.712 0.700 0.717 - - 0 - 0.00%
2013-11-11 0 1.660 1.620 1.670 1.640 1.660 42,000 69,320 1.6505 0.712 0.695 0.717 0.704 0.712 97,870 0.7083 3.11%
2013-11-08 0 1.610 1.610 1.650 - - 300,000 483,020 1.6101 0.691 0.691 0.708 - - 699,070 0.6909 0.00%
2013-11-07 0 1.610 1.610 1.650 1.600 1.610 570,000 912,520 1.6009 0.691 0.691 0.708 0.687 0.691 1,328,233 0.6870 -2.42%
2013-11-06 0 1.650 1.620 1.650 1.600 1.650 84,000 134,520 1.6014 0.708 0.695 0.708 0.687 0.708 195,740 0.6872 -0.60%
2013-11-05 0 1.660 1.650 1.700 1.650 1.660 236,000 389,560 1.6507 0.712 0.708 0.730 0.708 0.712 549,935 0.7084 0.00%
2013-11-04 0 1.660 1.660 1.700 1.660 1.680 44,000 73,720 1.6755 0.712 0.712 0.730 0.712 0.721 102,530 0.7190 0.61%
2013-11-01 0 1.650 1.600 1.650 - - 0 0 - 0.708 0.687 0.708 - - 0 - 0.00%
2013-10-31 0 1.650 1.600 1.720 - - 0 0 - 0.708 0.687 0.738 - - 0 - 0.00%
2013-10-30 0 1.650 1.630 1.730 1.650 1.650 26,000 42,900 1.6500 0.708 0.700 0.742 0.708 0.708 60,586 0.7081 0.00%
2013-10-29 0 1.650 1.600 1.680 - - 0 0 - 0.708 0.687 0.721 - - 0 - 0.00%
2013-10-28 0 1.650 1.610 1.700 1.650 1.650 50,000 82,500 1.6500 0.708 0.691 0.730 0.708 0.708 116,512 0.7081 0.00%
2013-10-25 0 1.650 1.620 1.650 1.620 1.650 146,000 240,420 1.6467 0.708 0.695 0.708 0.695 0.708 340,214 0.7067 0.00%
2013-10-24 0 1.650 1.600 1.660 - - 0 0 - 0.708 0.687 0.712 - - 0 - 0.00%
2013-10-23 0 1.650 1.630 1.650 1.650 1.650 10,000 16,500 1.6500 0.708 0.700 0.708 0.708 0.708 23,302 0.7081 1.23%
2013-10-22 0 1.630 1.610 1.650 - - 0 0 - 0.700 0.691 0.708 - - 0 - 0.00%
2013-10-21 0 1.630 1.630 1.660 - - 0 0 - 0.700 0.700 0.712 - - 0 - 0.62%
2013-10-18 0 1.620 1.610 1.620 1.620 1.620 148,000 239,760 1.6200 0.695 0.691 0.695 0.695 0.695 344,875 0.6952 0.62%
2013-10-17 0 1.610 1.610 1.670 1.600 1.610 48,000 77,020 1.6046 0.691 0.691 0.717 0.687 0.691 111,851 0.6886 0.00%
2013-10-16 0 1.610 1.610 1.660 1.610 1.610 2,000 3,220 1.6100 0.691 0.691 0.712 0.691 0.691 4,660 0.6909 0.62%
2013-10-15 0 1.600 1.600 1.660 1.580 1.680 184,000 294,380 1.5999 0.687 0.687 0.712 0.678 0.721 428,763 0.6866 0.00%
2013-10-11 0 1.600 1.600 1.680 1.600 1.600 50,000 80,000 1.6000 0.687 0.687 0.721 0.687 0.687 116,512 0.6866 0.00%
2013-10-10 0 1.600 1.600 1.680 1.600 1.610 62,000 99,220 1.6003 0.687 0.687 0.721 0.687 0.691 144,474 0.6868 -1.84%
2013-10-09 0 1.630 1.630 1.680 1.620 1.620 40,000 64,800 1.6200 0.700 0.700 0.721 0.695 0.695 93,209 0.6952 0.00%
2013-10-08 0 1.630 1.630 1.680 1.620 1.630 24,000 39,060 1.6275 0.700 0.700 0.721 0.695 0.700 55,926 0.6984 -1.81%
2013-10-07 0 1.660 1.650 1.680 1.660 1.680 24,000 39,880 1.6617 0.712 0.708 0.721 0.712 0.721 55,926 0.7131 1.22%
2013-10-04 0 1.640 1.620 1.680 1.640 1.650 32,000 52,740 1.6481 0.704 0.695 0.721 0.704 0.708 74,567 0.7073 -2.38%
2013-10-03 0 1.680 1.610 1.690 1.680 1.680 20,000 33,600 1.6800 0.721 0.691 0.725 0.721 0.721 46,605 0.7210 1.82%
2013-10-02 0 1.650 1.610 1.670 - - 30,000 49,800 1.6600 0.708 0.691 0.717 - - 69,907 0.7124 0.00%
2013-09-30 0 1.650 1.610 1.660 1.650 1.650 154,000 254,100 1.6500 0.708 0.691 0.712 0.708 0.708 358,856 0.7081 2.48%
2013-09-27 0 1.610 1.610 1.670 1.610 1.680 52,000 87,220 1.6773 0.691 0.691 0.717 0.691 0.721 121,172 0.7198 -1.23%
2013-09-26 0 1.630 1.600 1.670 1.630 1.630 70,000 114,700 1.6386 0.700 0.687 0.717 0.700 0.700 163,116 0.7032 1.87%
2013-09-25 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 0.687 0.687 0.708 0.687 0.687 23,302 0.6866 0.00%
2013-09-24 0 1.600 1.600 1.710 1.600 1.600 2,000 3,200 1.6000 0.687 0.687 0.734 0.687 0.687 4,660 0.6866 0.00%
2013-09-23 0 1.600 1.600 1.620 1.600 1.600 170,000 272,000 1.6000 0.687 0.687 0.695 0.687 0.687 396,140 0.6866 0.00%
2013-09-19 0 1.600 1.600 1.720 - - 0 0 - 0.687 0.687 0.738 - - 0 - 0.00%
2013-09-18 0 1.600 1.600 1.630 - - 0 0 - 0.687 0.687 0.700 - - 0 - 0.00%
2013-09-17 0 1.600 1.600 1.620 1.600 1.600 50,000 80,000 1.6000 0.687 0.687 0.695 0.687 0.687 116,512 0.6866 0.00%
2013-09-16 0 1.600 1.600 1.630 1.600 1.610 60,000 96,100 1.6017 0.687 0.687 0.700 0.687 0.691 139,814 0.6873 -0.62%
2013-09-13 0 1.610 1.600 1.620 1.610 1.610 50,000 80,500 1.6100 0.691 0.687 0.695 0.691 0.691 116,512 0.6909 0.00%
2013-09-12 0 1.610 1.600 1.620 1.610 1.610 64,000 103,040 1.6100 0.691 0.687 0.695 0.691 0.691 149,135 0.6909 0.00%
2013-09-11 0 1.610 1.550 1.620 1.550 1.610 208,000 329,460 1.5839 0.691 0.665 0.695 0.665 0.691 484,689 0.6797 0.62%
2013-09-10 0 1.600 1.590 1.610 - - 0 0 - 0.687 0.682 0.691 - - 0 - 0.00%
2013-09-09 0 1.600 1.600 1.610 1.600 1.610 460,000 736,420 1.6009 0.687 0.687 0.691 0.687 0.691 1,071,908 0.6870 0.00%
2013-09-06 0 1.600 1.600 1.610 - - 0 0 - 0.687 0.687 0.691 - - 0 - 0.00%
2013-09-05 0 1.600 1.570 1.620 1.560 1.600 404,000 634,640 1.5709 0.687 0.674 0.695 0.669 0.687 941,414 0.6741 -0.62%
2013-09-04 0 1.610 1.610 1.630 1.610 1.610 86,000 138,460 1.6100 0.691 0.691 0.700 0.691 0.691 200,400 0.6909 -1.83%
2013-09-03 0 1.640 1.570 1.650 1.610 1.640 338,000 553,940 1.6389 0.704 0.674 0.708 0.691 0.704 787,619 0.7033 4.46%
2013-09-02 0 1.570 1.570 1.620 1.530 1.600 460,000 716,420 1.5574 0.674 0.674 0.695 0.657 0.687 1,071,908 0.6684 2.61%
2013-08-30 0 1.530 1.530 1.540 1.520 1.550 1,300,000 1,987,820 1.5291 0.657 0.657 0.661 0.652 0.665 3,029,304 0.6562 0.66%
2013-08-29 0 1.520 1.510 1.530 1.510 1.560 1,872,000 2,848,700 1.5217 0.652 0.648 0.657 0.648 0.669 4,362,198 0.6530 0.00%
2013-08-28 0 1.520 1.520 1.530 1.510 1.570 920,000 1,399,040 1.5207 0.652 0.652 0.657 0.648 0.674 2,143,815 0.6526 -1.30%
2013-08-27 0 1.540 1.520 1.540 1.520 1.560 4,204,000 6,399,660 1.5223 0.661 0.652 0.661 0.652 0.669 9,796,303 0.6533 1.32%
2013-08-26 0 1.520 1.520 1.530 1.510 1.520 62,000 93,760 1.5123 0.652 0.652 0.657 0.648 0.652 144,474 0.6490 0.00%
2013-08-23 0 1.520 1.520 1.550 1.520 1.520 20,000 30,400 1.5200 0.652 0.652 0.665 0.652 0.652 46,605 0.6523 0.00%
2013-08-22 0 1.520 1.520 1.530 1.500 1.510 136,000 204,600 1.5044 0.652 0.652 0.657 0.644 0.648 316,912 0.6456 0.66%
2013-08-21 0 1.510 1.510 1.540 1.510 1.510 12,000 18,120 1.5100 0.648 0.648 0.661 0.648 0.648 27,963 0.6480 0.00%
2013-08-20 0 1.510 1.510 1.530 1.510 1.510 38,000 57,380 1.5100 0.648 0.648 0.657 0.648 0.648 88,549 0.6480 -1.31%
2013-08-19 0 1.530 1.510 1.540 1.510 1.540 409,000 625,580 1.5295 0.657 0.648 0.661 0.648 0.661 953,066 0.6564 0.00%
2013-08-16 0 1.530 1.530 1.540 1.530 1.550 30,000 46,360 1.5453 0.657 0.657 0.661 0.657 0.665 69,907 0.6632 -1.29%
2013-08-15 0 1.550 1.540 1.550 1.530 1.550 422,000 650,100 1.5405 0.665 0.661 0.665 0.657 0.665 983,359 0.6611 0.65%
2013-08-13 0 1.540 1.530 1.540 1.530 1.540 1,216,000 1,863,600 1.5326 0.661 0.657 0.661 0.657 0.661 2,833,564 0.6577 0.65%
2013-08-12 0 1.530 1.520 1.550 1.530 1.550 562,000 860,560 1.5312 0.657 0.652 0.665 0.657 0.665 1,309,591 0.6571 0.00%
2013-08-09 0 1.530 1.530 1.550 1.530 1.550 42,000 65,060 1.5490 0.657 0.657 0.665 0.657 0.665 97,870 0.6648 -1.29%
2013-08-08 0 1.550 1.540 1.560 1.550 1.570 854,000 1,325,200 1.5518 0.665 0.661 0.669 0.665 0.674 1,990,020 0.6659 -0.64%
2013-08-07 0 1.560 1.540 1.560 1.550 1.560 472,000 732,160 1.5512 0.669 0.661 0.669 0.665 0.669 1,099,870 0.6657 0.65%
2013-08-06 0 1.550 1.530 1.550 1.530 1.550 162,000 249,320 1.5390 0.665 0.657 0.665 0.657 0.665 377,498 0.6605 1.31%
2013-08-05 0 1.530 1.530 1.550 1.520 1.570 196,000 302,360 1.5427 0.657 0.657 0.665 0.652 0.674 456,726 0.6620 -1.29%
2013-08-02 0 1.600 1.590 1.600 1.590 1.610 872,000 1,395,500 1.6003 0.665 0.661 0.665 0.661 0.669 2,097,511 0.6653 0.00%
2013-08-01 0 1.600 1.590 1.620 1.600 1.600 526,000 841,600 1.6000 0.665 0.661 0.673 0.665 0.665 1,265,242 0.6652 0.00%
2013-07-31 0 1.600 1.590 1.600 1.600 1.620 514,000 822,600 1.6004 0.665 0.661 0.665 0.665 0.673 1,236,377 0.6653 0.00%
2013-07-30 0 1.600 1.590 1.600 1.600 1.620 92,000 147,880 1.6074 0.665 0.661 0.665 0.665 0.673 221,297 0.6682 0.00%
2013-07-29 0 1.600 1.590 1.600 1.590 1.620 292,000 467,180 1.5999 0.665 0.661 0.665 0.661 0.673 702,378 0.6651 0.63%
2013-07-26 0 1.590 1.590 1.600 1.580 1.600 376,000 601,000 1.5984 0.661 0.661 0.665 0.657 0.665 904,431 0.6645 -1.24%
2013-07-25 0 1.610 1.600 1.620 1.610 1.610 46,000 74,060 1.6100 0.669 0.665 0.673 0.669 0.669 110,649 0.6693 0.62%
2013-07-24 0 1.600 1.590 1.600 1.600 1.620 358,000 573,400 1.6017 0.665 0.661 0.665 0.665 0.673 861,134 0.6659 0.00%
2013-07-23 0 1.600 1.590 1.600 1.600 1.620 292,000 467,840 1.6022 0.665 0.661 0.665 0.665 0.673 702,378 0.6661 -1.23%
2013-07-22 0 1.620 1.590 1.690 1.620 1.620 12,000 19,440 1.6200 0.673 0.661 0.703 0.673 0.673 28,865 0.6735 1.25%
2013-07-19 0 1.600 1.600 1.700 - - 0 0 - 0.665 0.665 0.707 - - 0 - 0.63%
2013-07-18 0 1.590 1.580 1.630 1.590 1.650 64,000 102,720 1.6050 0.661 0.657 0.678 0.661 0.686 153,946 0.6672 0.00%
2013-07-17 0 1.590 1.580 1.650 - - 0 0 - 0.661 0.657 0.686 - - 0 - 0.00%
2013-07-16 0 1.590 1.590 1.640 1.590 1.590 6,000 9,540 1.5900 0.661 0.661 0.682 0.661 0.661 14,432 0.6610 -0.62%
2013-07-15 0 1.600 1.590 1.640 1.600 1.640 966,000 1,555,460 1.6102 0.665 0.661 0.682 0.665 0.682 2,323,619 0.6694 -2.44%
2013-07-12 0 1.640 1.630 1.640 1.640 1.640 88,000 144,320 1.6400 0.682 0.678 0.682 0.682 0.682 211,675 0.6818 -0.61%
2013-07-11 0 1.650 1.650 1.720 1.650 1.650 4,000 6,600 1.6500 0.686 0.686 0.715 0.686 0.686 9,622 0.6860 0.00%
2013-07-10 0 1.650 1.630 1.650 1.650 1.650 42,000 69,300 1.6500 0.686 0.678 0.686 0.686 0.686 101,027 0.6860 0.00%
2013-07-09 0 1.650 1.630 1.650 1.650 1.650 50,000 82,500 1.6500 0.686 0.678 0.686 0.686 0.686 120,270 0.6860 0.00%
2013-07-08 0 1.650 1.650 1.670 1.630 1.630 22,000 35,860 1.6300 0.686 0.686 0.694 0.678 0.678 52,919 0.6776 -1.20%
2013-07-05 0 1.670 1.650 1.670 1.650 1.670 64,000 106,080 1.6575 0.694 0.686 0.694 0.686 0.694 153,946 0.6891 1.83%
2013-07-04 0 1.640 1.630 1.650 1.640 1.650 158,000 259,580 1.6429 0.682 0.678 0.686 0.682 0.686 380,054 0.6830 0.00%
2013-07-03 0 1.640 1.640 1.650 1.640 1.650 600,000 984,380 1.6406 0.682 0.682 0.686 0.682 0.686 1,443,242 0.6821 -1.80%
2013-07-02 0 1.670 1.660 1.700 1.650 1.680 56,000 93,460 1.6689 0.694 0.690 0.707 0.686 0.698 134,703 0.6938 -1.18%
2013-06-28 0 1.690 1.690 1.720 1.690 1.690 30,000 50,700 1.6900 0.703 0.703 0.715 0.703 0.703 72,162 0.7026 0.00%
2013-06-27 0 1.690 1.690 1.700 1.690 1.700 96,300 163,455 1.6974 0.703 0.703 0.707 0.703 0.707 231,640 0.7056 0.00%
2013-06-26 0 1.690 1.690 1.700 1.670 1.670 6,000 10,020 1.6700 0.703 0.703 0.707 0.694 0.694 14,432 0.6943 1.20%
2013-06-25 0 1.670 1.660 1.670 1.650 1.710 522,000 871,660 1.6698 0.694 0.690 0.694 0.686 0.711 1,255,620 0.6942 -4.02%
2013-06-24 0 1.740 1.660 1.740 1.740 1.740 4,000 6,960 1.7400 0.723 0.690 0.723 0.723 0.723 9,622 0.7234 -0.57%
2013-06-21 0 1.750 1.700 1.750 - - 0 0 - 0.728 0.707 0.728 - - 0 - 0.00%
2013-06-20 0 1.750 1.700 1.750 - - 0 0 - 0.728 0.707 0.728 - - 0 - 0.00%
2013-06-19 0 1.750 1.730 1.750 1.750 1.750 30,000 52,500 1.7500 0.728 0.719 0.728 0.728 0.728 72,162 0.7275 0.00%
2013-06-18 0 1.750 1.700 1.750 1.750 1.750 4,000 7,000 1.7500 0.728 0.707 0.728 0.728 0.728 9,622 0.7275 1.16%
2013-06-17 0 1.730 1.720 1.740 1.710 1.760 864,000 1,502,800 1.7394 0.719 0.715 0.723 0.711 0.732 2,078,268 0.7231 -3.89%
2013-06-14 0 1.800 1.750 1.810 1.800 1.800 36,000 64,800 1.8000 0.748 0.728 0.752 0.748 0.748 86,594 0.7483 2.86%
2013-06-13 0 1.750 1.750 1.780 1.750 1.750 38,000 66,500 1.7500 0.728 0.728 0.740 0.728 0.728 91,405 0.7275 -2.78%
2013-06-11 0 1.800 1.760 1.800 - - 0 0 - 0.748 0.732 0.748 - - 0 - 0.00%
2013-06-10 0 1.800 1.770 1.850 1.800 1.800 12,000 21,600 1.8000 0.748 0.736 0.769 0.748 0.748 28,865 0.7483 1.69%
2013-06-07 0 1.770 1.760 1.770 1.770 1.770 24,000 42,480 1.7700 0.736 0.732 0.736 0.736 0.736 57,730 0.7358 1.14%
2013-06-06 0 1.750 1.750 1.790 1.750 1.760 60,000 105,560 1.7593 0.728 0.728 0.744 0.728 0.732 144,324 0.7314 -2.78%
2013-06-05 0 1.800 1.750 1.800 1.800 1.800 4,000 7,200 1.8000 0.748 0.728 0.748 0.748 0.748 9,622 0.7483 2.27%
2013-06-04 0 1.760 1.750 1.800 1.750 1.760 20,000 35,100 1.7550 0.732 0.728 0.748 0.728 0.732 48,108 0.7296 -2.22%
2013-06-03 0 1.800 1.750 1.800 1.800 1.800 18,000 32,400 1.8000 0.748 0.728 0.748 0.748 0.748 43,297 0.7483 1.69%
2013-05-31 0 1.770 1.770 1.800 1.770 1.800 34,000 60,700 1.7853 0.736 0.736 0.748 0.736 0.748 81,784 0.7422 -2.75%
2013-05-30 0 1.820 1.770 1.820 1.820 1.820 10,000 18,200 1.8200 0.757 0.736 0.757 0.757 0.757 24,054 0.7566 -0.55%
2013-05-29 0 1.830 1.770 1.830 1.830 1.830 8,000 14,640 1.8300 0.761 0.736 0.761 0.761 0.761 19,243 0.7608 1.67%
2013-05-28 0 1.800 1.770 1.850 1.800 1.800 6,000 10,800 1.8000 0.748 0.736 0.769 0.748 0.748 14,432 0.7483 1.69%
2013-05-27 0 1.770 1.770 1.780 1.770 1.770 86,000 152,220 1.7700 0.736 0.736 0.740 0.736 0.736 206,865 0.7358 0.00%
2013-05-24 0 1.770 1.770 1.820 1.770 1.780 116,000 205,800 1.7741 0.736 0.736 0.757 0.736 0.740 279,027 0.7376 0.00%
2013-05-23 0 1.770 1.760 1.780 1.770 1.770 146,000 258,420 1.7700 0.736 0.732 0.740 0.736 0.736 351,189 0.7358 0.00%
2013-05-22 0 1.770 1.770 1.800 - - 0 0 - 0.736 0.736 0.748 - - 0 - 0.00%
2013-05-21 0 1.770 1.770 1.800 1.770 1.790 528,000 936,680 1.7740 0.736 0.736 0.748 0.736 0.744 1,270,053 0.7375 -1.12%
2013-05-20 0 1.790 1.780 1.790 1.780 1.790 90,000 160,520 1.7836 0.744 0.740 0.744 0.740 0.744 216,486 0.7415 0.00%
2013-05-16 0 1.790 1.780 1.790 1.790 1.820 58,000 104,320 1.7986 0.744 0.740 0.744 0.744 0.757 139,513 0.7477 -0.56%
2013-05-15 0 1.800 1.790 1.820 1.800 1.800 6,000 10,800 1.8000 0.748 0.744 0.757 0.748 0.748 14,432 0.7483 0.56%
2013-05-14 0 1.790 1.790 1.810 1.790 1.790 48,000 85,920 1.7900 0.744 0.744 0.752 0.744 0.744 115,459 0.7442 0.00%
2013-05-13 0 1.790 1.780 1.820 1.790 1.790 8,000 14,320 1.7900 0.744 0.740 0.757 0.744 0.744 19,243 0.7442 0.56%
2013-05-10 0 1.780 1.770 1.800 1.770 1.780 12,000 21,300 1.7750 0.740 0.736 0.748 0.736 0.740 28,865 0.7379 0.56%
2013-05-09 0 1.770 1.760 1.770 1.770 1.780 20,000 35,500 1.7750 0.736 0.732 0.736 0.736 0.740 48,108 0.7379 -0.56%
2013-05-08 0 1.780 1.760 1.790 1.780 1.780 20,000 35,600 1.7800 0.740 0.732 0.744 0.740 0.740 48,108 0.7400 0.00%
2013-05-07 0 1.780 1.780 1.820 - - 0 0 - 0.740 0.740 0.757 - - 0 - 0.56%
2013-05-06 0 1.770 1.760 1.780 1.760 1.780 128,000 227,200 1.7750 0.736 0.732 0.740 0.732 0.740 307,892 0.7379 -1.12%
2013-05-03 0 1.790 1.770 1.790 - - 0 0 - 0.744 0.736 0.744 - - 0 - -0.56%
2013-05-02 0 1.800 1.780 1.800 1.810 1.810 30,000 54,300 1.8100 0.748 0.740 0.748 0.752 0.752 72,162 0.7525 0.00%
2013-04-30 0 1.800 1.780 1.800 1.790 1.800 28,000 50,180 1.7921 0.748 0.740 0.748 0.744 0.748 67,351 0.7450 1.69%
2013-04-29 0 1.770 1.760 1.800 1.770 1.770 24,000 42,480 1.7700 0.736 0.732 0.748 0.736 0.736 57,730 0.7358 0.00%
2013-04-26 0 1.770 1.760 1.780 - - 0 0 - 0.736 0.732 0.740 - - 0 - 0.00%
2013-04-25 0 1.770 1.770 1.780 1.770 1.780 36,000 63,980 1.7772 0.736 0.736 0.740 0.736 0.740 86,594 0.7388 0.57%
2013-04-24 0 1.760 1.750 1.760 1.760 1.770 64,000 112,780 1.7622 0.732 0.728 0.732 0.732 0.736 153,946 0.7326 1.15%
2013-04-23 0 1.740 1.740 1.780 1.740 1.740 12,000 20,880 1.7400 0.723 0.723 0.740 0.723 0.723 28,865 0.7234 -2.25%
2013-04-22 0 1.780 1.740 1.780 - - 0 0 - 0.740 0.723 0.740 - - 0 - 0.00%
2013-04-19 0 1.780 1.750 1.780 1.750 1.780 14,000 24,620 1.7586 0.740 0.728 0.740 0.728 0.740 33,676 0.7311 1.14%
2013-04-18 0 1.760 1.750 1.760 1.760 1.770 56,000 98,620 1.7611 0.732 0.728 0.732 0.732 0.736 134,703 0.7321 -1.68%
2013-04-17 0 1.790 1.750 1.790 - - 0 0 - 0.744 0.728 0.744 - - 0 - 0.00%
2013-04-16 0 1.790 1.750 1.800 - - 0 0 - 0.744 0.728 0.748 - - 0 - 0.00%
2013-04-15 0 1.790 1.750 1.790 - - 0 0 - 0.744 0.728 0.744 - - 0 - 0.00%
2013-04-12 0 1.790 1.750 1.790 1.800 1.800 30,000 54,000 1.8000 0.744 0.728 0.744 0.748 0.748 72,162 0.7483 -0.56%
2013-04-11 0 1.800 1.750 1.800 1.740 1.800 20,000 35,400 1.7700 0.748 0.728 0.748 0.723 0.748 48,108 0.7358 0.00%
2013-04-10 0 1.800 1.800 1.820 1.800 1.800 28,000 50,400 1.8000 0.748 0.748 0.757 0.748 0.748 67,351 0.7483 0.00%
2013-04-09 0 1.800 1.750 1.810 1.800 1.800 22,000 39,600 1.8000 0.748 0.728 0.752 0.748 0.748 52,919 0.7483 1.69%
2013-04-08 0 1.770 1.770 1.840 1.730 1.730 2,000 3,460 1.7300 0.736 0.736 0.765 0.719 0.719 4,811 0.7192 2.31%
2013-04-05 0 1.730 1.730 1.750 1.730 1.760 115,000 200,510 1.7436 0.719 0.719 0.728 0.719 0.732 276,621 0.7249 -2.81%
2013-04-03 0 1.780 1.780 1.810 - - 0 0 - 0.740 0.740 0.752 - - 0 - 0.00%
2013-04-02 0 1.780 1.770 1.800 1.780 1.800 10,000 17,840 1.7840 0.740 0.736 0.748 0.740 0.748 24,054 0.7417 -1.11%
2013-03-28 0 1.800 1.800 1.820 1.800 1.820 24,000 43,500 1.8125 0.748 0.748 0.757 0.748 0.757 57,730 0.7535 0.00%
2013-03-27 0 1.800 1.800 1.820 1.760 1.760 20,000 35,200 1.7600 0.748 0.748 0.757 0.732 0.732 48,108 0.7317 -1.10%
2013-03-26 0 1.820 1.760 1.820 - - 0 0 - 0.757 0.732 0.757 - - 0 - 0.00%
2013-03-25 0 1.820 1.800 1.820 1.820 1.820 20,000 36,400 1.8200 0.757 0.748 0.757 0.757 0.757 48,108 0.7566 -0.55%
2013-03-22 0 1.830 1.800 1.830 1.800 1.830 30,000 54,560 1.8187 0.761 0.748 0.761 0.748 0.761 72,162 0.7561 1.67%
2013-03-21 0 1.800 1.780 1.810 1.800 1.830 84,000 151,940 1.8088 0.748 0.740 0.752 0.748 0.761 202,054 0.7520 -1.10%
2013-03-20 0 1.820 1.770 1.820 - - 0 0 - 0.757 0.736 0.757 - - 0 - 0.00%
2013-03-19 0 1.820 1.770 1.820 1.840 1.840 6,000 11,040 1.8400 0.757 0.736 0.757 0.765 0.765 14,432 0.7649 2.82%
2013-03-18 0 1.770 1.770 1.790 1.770 1.790 38,000 67,380 1.7732 0.736 0.736 0.744 0.736 0.744 91,405 0.7372 -1.12%
2013-03-15 0 1.790 1.770 1.790 1.790 1.790 4,000 7,160 1.7900 0.744 0.736 0.744 0.744 0.744 9,622 0.7442 1.13%
2013-03-14 0 1.770 1.770 1.810 1.760 1.780 36,000 63,580 1.7661 0.736 0.736 0.752 0.732 0.740 86,594 0.7342 -1.67%
2013-03-13 0 1.800 1.760 1.800 1.770 1.800 35,100 62,314 1.7753 0.748 0.732 0.748 0.736 0.748 84,430 0.7381 1.12%
2013-03-12 0 1.780 1.770 1.800 1.780 1.800 37,000 66,430 1.7954 0.740 0.736 0.748 0.740 0.748 89,000 0.7464 -1.11%
2013-03-11 0 1.800 1.790 1.820 1.800 1.800 130,000 234,000 1.8000 0.748 0.744 0.757 0.748 0.748 312,702 0.7483 0.00%
2013-03-08 0 1.800 1.800 1.820 1.780 1.800 186,000 332,080 1.7854 0.748 0.748 0.757 0.740 0.748 447,405 0.7422 -1.10%
2013-03-07 0 1.820 1.820 1.840 1.820 1.820 14,000 25,480 1.8200 0.757 0.757 0.765 0.757 0.757 33,676 0.7566 0.00%
2013-03-06 0 1.820 1.800 1.840 1.800 1.870 74,000 134,340 1.8154 0.757 0.748 0.765 0.748 0.777 178,000 0.7547 1.11%
2013-03-05 0 1.800 1.790 1.820 1.800 1.800 10,000 18,000 1.8000 0.748 0.744 0.757 0.748 0.748 24,054 0.7483 -1.10%
2013-03-04 0 1.820 1.780 1.840 1.820 1.820 50,000 91,000 1.8200 0.757 0.740 0.765 0.757 0.757 120,270 0.7566 -0.55%
2013-03-01 0 1.830 1.830 1.850 1.830 1.830 128,000 234,240 1.8300 0.761 0.761 0.769 0.761 0.761 307,892 0.7608 2.23%
2013-02-28 0 1.790 1.790 1.850 - - 0 0 - 0.744 0.744 0.769 - - 0 - 0.00%
2013-02-27 0 1.790 1.790 1.820 - - 0 0 - 0.744 0.744 0.757 - - 0 - 0.56%
2013-02-26 0 1.780 1.770 1.800 1.780 1.780 50,000 89,000 1.7800 0.740 0.736 0.748 0.740 0.740 120,270 0.7400 -2.73%
2013-02-25 0 1.830 1.790 1.850 - - 0 0 - 0.761 0.744 0.769 - - 0 - 0.00%
2013-02-22 0 1.830 1.800 1.840 1.780 1.830 96,000 174,180 1.8144 0.761 0.748 0.765 0.740 0.761 230,919 0.7543 1.67%
2013-02-21 0 1.800 1.800 1.830 1.800 1.850 80,000 144,620 1.8078 0.748 0.748 0.761 0.748 0.769 192,432 0.7515 -2.70%
2013-02-20 0 1.850 1.840 1.850 1.830 1.860 370,000 680,600 1.8395 0.769 0.765 0.769 0.761 0.773 889,999 0.7647 1.65%
2013-02-19 0 1.820 1.800 1.830 1.820 1.830 38,000 69,280 1.8232 0.757 0.748 0.761 0.757 0.761 91,405 0.7579 -0.55%
2013-02-18 0 1.830 1.810 1.830 1.790 1.830 58,000 105,680 1.8221 0.761 0.752 0.761 0.744 0.761 139,513 0.7575 2.81%
2013-02-15 0 1.780 1.780 1.830 1.760 1.780 210,000 369,800 1.7610 0.740 0.740 0.761 0.732 0.740 505,135 0.7321 0.00%
2013-02-14 0 1.780 1.780 1.830 1.780 1.780 4,000 7,120 1.7800 0.740 0.740 0.761 0.740 0.740 9,622 0.7400 0.00%
2013-02-08 0 1.780 1.780 1.830 1.780 1.780 22,000 39,160 1.7800 0.740 0.740 0.761 0.740 0.740 52,919 0.7400 -1.11%
2013-02-07 0 1.800 1.800 1.830 1.800 1.800 26,000 46,800 1.8000 0.748 0.748 0.761 0.748 0.748 62,540 0.7483 0.00%
2013-02-06 0 1.800 1.800 1.820 1.800 1.800 110,000 198,400 1.8036 0.748 0.748 0.757 0.748 0.748 264,594 0.7498 0.00%
2013-02-05 0 1.800 1.780 1.820 1.800 1.820 30,000 54,400 1.8133 0.748 0.740 0.757 0.748 0.757 72,162 0.7539 -1.10%
2013-02-04 0 1.820 1.780 1.820 1.820 1.820 10,000 18,200 1.8200 0.757 0.740 0.757 0.757 0.757 24,054 0.7566 -0.55%
2013-02-01 0 1.830 1.790 1.830 1.810 1.840 88,000 160,920 1.8286 0.761 0.744 0.761 0.752 0.765 211,675 0.7602 1.10%
2013-01-31 0 1.810 1.790 1.810 - - 0 0 - 0.752 0.744 0.752 - - 0 - 0.00%
2013-01-30 0 1.810 1.800 1.820 1.800 1.820 64,000 115,780 1.8091 0.752 0.748 0.757 0.748 0.757 153,946 0.7521 0.00%
2013-01-29 0 1.810 1.800 1.810 1.810 1.810 20,000 36,200 1.8100 0.752 0.748 0.752 0.752 0.752 48,108 0.7525 0.00%
2013-01-28 0 1.810 1.790 1.810 1.770 1.810 66,000 118,760 1.7994 0.752 0.744 0.752 0.736 0.752 158,757 0.7481 1.12%
2013-01-25 0 1.790 1.790 1.810 1.780 1.810 76,000 136,060 1.7903 0.744 0.744 0.752 0.740 0.752 182,811 0.7443 -1.10%
2013-01-24 0 1.810 1.780 1.810 1.780 1.810 264,000 475,660 1.8017 0.752 0.740 0.752 0.740 0.752 635,026 0.7490 1.69%
2013-01-23 0 1.780 1.780 1.830 1.770 1.830 152,000 271,860 1.7886 0.740 0.740 0.761 0.736 0.761 365,621 0.7436 -1.11%
2013-01-22 0 1.800 1.800 1.830 - - 1,000 1,750 1.7500 0.748 0.748 0.761 - - 2,405 0.7275 0.56%
2013-01-21 0 1.790 1.790 1.820 1.760 1.820 672,000 1,211,520 1.8029 0.744 0.744 0.757 0.732 0.757 1,616,431 0.7495 -2.72%
2013-01-18 0 1.840 1.830 1.840 1.820 1.860 76,000 139,920 1.8411 0.765 0.761 0.765 0.757 0.773 182,811 0.7654 0.00%
2013-01-17 0 1.840 1.830 1.850 1.840 1.860 10,000 18,480 1.8480 0.765 0.761 0.769 0.765 0.773 24,054 0.7683 1.66%
2013-01-16 0 1.810 1.810 1.850 1.800 1.850 32,000 57,940 1.8106 0.752 0.752 0.769 0.748 0.769 76,973 0.7527 0.56%
2013-01-15 0 1.800 1.800 1.850 1.800 1.820 116,000 209,900 1.8095 0.748 0.748 0.769 0.748 0.757 279,027 0.7523 0.00%
2013-01-14 0 1.800 1.800 1.830 1.800 1.830 250,000 450,840 1.8034 0.748 0.748 0.761 0.748 0.761 601,351 0.7497 0.00%
2013-01-11 0 1.800 1.800 1.830 1.800 1.850 222,000 406,280 1.8301 0.748 0.748 0.761 0.748 0.769 533,999 0.7608 -2.70%
2013-01-10 0 1.850 1.850 1.880 1.840 1.880 156,000 291,040 1.8656 0.769 0.769 0.782 0.765 0.782 375,243 0.7756 0.54%
2013-01-09 0 1.840 1.840 1.870 1.800 1.840 56,000 101,560 1.8136 0.765 0.765 0.777 0.748 0.765 134,703 0.7540 2.22%
2013-01-08 0 1.800 1.800 1.850 1.790 1.820 154,201 277,621 1.8004 0.748 0.748 0.769 0.744 0.757 370,915 0.7485 -1.10%
2013-01-07 0 1.820 1.820 1.850 1.820 1.850 167,550 306,930 1.8319 0.757 0.757 0.769 0.757 0.769 403,025 0.7616 -2.67%
2013-01-04 0 1.870 1.830 1.870 1.810 1.870 144,000 264,980 1.8401 0.777 0.761 0.777 0.752 0.777 346,378 0.7650 1.63%
2013-01-03 0 1.840 1.840 1.890 1.800 1.850 128,000 234,900 1.8352 0.765 0.765 0.786 0.748 0.769 307,892 0.7629 2.22%
2013-01-02 0 1.800 1.800 1.840 1.800 1.820 242,000 436,820 1.8050 0.748 0.748 0.765 0.748 0.757 582,107 0.7504 1.12%
2012-12-31 0 1.780 1.780 1.800 1.780 1.800 58,000 103,440 1.7834 0.740 0.740 0.748 0.740 0.748 139,513 0.7414 0.00%
2012-12-28 0 1.780 1.760 1.780 - - 0 0 - 0.740 0.732 0.740 - - 0 - 0.00%
2012-12-27 0 1.780 1.780 1.800 1.760 1.780 290,000 515,480 1.7775 0.740 0.740 0.748 0.732 0.740 697,567 0.7390 1.14%
2012-12-24 0 1.760 1.760 1.790 1.760 1.780 18,000 31,920 1.7733 0.732 0.732 0.744 0.732 0.740 43,297 0.7372 0.57%
2012-12-21 0 1.750 1.750 1.780 1.750 1.750 20,000 35,000 1.7500 0.728 0.728 0.740 0.728 0.728 48,108 0.7275 -1.69%
2012-12-20 0 1.780 1.760 1.800 1.780 1.780 106,000 188,680 1.7800 0.740 0.732 0.748 0.740 0.740 254,973 0.7400 1.71%
2012-12-19 0 1.750 1.750 1.780 1.750 1.780 321,550 565,566 1.7589 0.728 0.728 0.740 0.728 0.740 773,457 0.7312 -1.69%
2012-12-18 0 1.780 1.760 1.780 - - 0 0 - 0.740 0.732 0.740 - - 0 - 0.00%
2012-12-17 0 1.780 1.750 1.780 1.780 1.780 20,000 35,560 1.7780 0.740 0.728 0.740 0.740 0.740 48,108 0.7392 0.00%
2012-12-14 0 1.780 1.750 1.780 - - 0 0 - 0.740 0.728 0.740 - - 0 - 0.00%
2012-12-13 0 1.780 1.750 1.780 - - 0 0 - 0.740 0.728 0.740 - - 0 - 0.00%
2012-12-12 0 1.780 1.740 1.780 1.750 1.780 68,000 119,540 1.7579 0.740 0.723 0.740 0.728 0.740 163,567 0.7308 0.56%
2012-12-11 0 1.770 1.770 1.790 1.760 1.780 272,000 480,960 1.7682 0.736 0.736 0.744 0.732 0.740 654,269 0.7351 0.57%
2012-12-10 0 1.760 1.750 1.760 1.760 1.760 96,000 168,960 1.7600 0.732 0.728 0.732 0.732 0.732 230,919 0.7317 0.00%
2012-12-07 0 1.760 1.760 1.810 1.760 1.780 74,000 130,840 1.7681 0.732 0.732 0.752 0.732 0.740 178,000 0.7351 -0.56%
2012-12-06 0 1.770 1.750 1.800 1.770 1.800 58,000 103,660 1.7872 0.736 0.728 0.748 0.736 0.748 139,513 0.7430 -1.12%
2012-12-05 0 1.790 1.790 1.850 1.760 1.790 116,000 205,940 1.7753 0.744 0.744 0.769 0.732 0.744 279,027 0.7381 0.00%
2012-12-04 0 1.790 1.740 1.850 - - 0 0 - 0.744 0.723 0.769 - - 0 - 0.00%
2012-12-03 0 1.790 1.750 1.800 1.790 1.790 20,000 35,800 1.7900 0.744 0.728 0.748 0.744 0.744 48,108 0.7442 0.00%
2012-11-30 0 1.800 1.780 1.800 1.780 1.840 80,000 143,480 1.7935 0.744 0.736 0.744 0.736 0.761 193,507 0.7415 3.45%
2012-11-29 0 1.740 1.740 1.800 1.730 1.750 144,000 249,920 1.7356 0.719 0.719 0.744 0.715 0.723 348,313 0.7175 -0.57%
2012-11-28 0 1.750 1.730 1.750 1.740 1.750 124,000 216,300 1.7444 0.723 0.715 0.723 0.719 0.723 299,936 0.7212 0.00%
2012-11-27 0 1.750 1.730 1.750 1.730 1.750 252,000 436,740 1.7331 0.723 0.715 0.723 0.715 0.723 609,548 0.7165 0.00%
2012-11-26 0 1.750 1.750 1.800 1.750 1.750 90,000 157,500 1.7500 0.723 0.723 0.744 0.723 0.723 217,696 0.7235 -1.13%
2012-11-23 0 1.770 1.750 1.770 1.750 1.800 146,000 259,420 1.7768 0.732 0.723 0.732 0.723 0.744 353,151 0.7346 -1.67%
2012-11-22 0 1.800 1.770 1.800 1.750 1.800 16,000 28,300 1.7688 0.744 0.732 0.744 0.723 0.744 38,701 0.7312 3.45%
2012-11-21 0 1.740 1.740 1.810 1.730 1.770 204,000 356,360 1.7469 0.719 0.719 0.748 0.715 0.732 493,443 0.7222 -1.69%
2012-11-20 0 1.770 1.770 1.790 1.760 1.900 406,000 720,700 1.7751 0.732 0.732 0.740 0.728 0.786 982,049 0.7339 -4.32%
2012-11-19 0 1.850 1.850 1.930 - - 0 0 - 0.765 0.765 0.798 - - 0 - 0.00%
2012-11-16 0 1.850 1.850 1.890 1.850 1.890 20,000 36,980 1.8490 0.765 0.765 0.781 0.765 0.781 48,377 0.7644 0.00%
2012-11-15 0 1.850 1.850 1.890 - - 0 0 - 0.765 0.765 0.781 - - 0 - 0.00%
2012-11-14 0 1.850 1.850 1.880 1.850 1.850 6,000 11,100 1.8500 0.765 0.765 0.777 0.765 0.765 14,513 0.7648 0.54%
2012-11-13 0 1.840 1.840 1.880 1.840 1.850 30,000 55,480 1.8493 0.761 0.761 0.777 0.761 0.765 72,565 0.7646 -2.13%
2012-11-12 0 1.880 1.840 1.940 - - 0 0 - 0.777 0.761 0.802 - - 0 - 0.00%
2012-11-09 0 1.880 1.850 1.880 - - 0 0 - 0.777 0.765 0.777 - - 0 - -0.53%
2012-11-08 0 1.890 1.840 1.890 1.840 1.890 420,000 777,440 1.8510 0.781 0.761 0.781 0.761 0.781 1,015,913 0.7653 1.07%
2012-11-07 0 1.870 1.860 1.870 1.860 1.880 362,000 678,140 1.8733 0.773 0.769 0.773 0.769 0.777 875,620 0.7745 -1.06%
2012-11-06 0 1.890 1.890 1.920 1.890 1.930 18,000 34,420 1.9122 0.781 0.781 0.794 0.781 0.798 43,539 0.7906 0.53%
2012-11-05 0 1.880 1.870 1.880 1.880 1.890 254,000 477,600 1.8803 0.777 0.773 0.777 0.777 0.781 614,386 0.7774 0.00%
2012-11-02 0 1.880 1.880 1.890 1.880 1.900 102,000 192,540 1.8876 0.777 0.777 0.781 0.777 0.786 246,722 0.7804 0.53%
2012-11-01 0 1.870 1.870 1.930 1.870 1.900 624,000 1,174,600 1.8824 0.773 0.773 0.798 0.773 0.786 1,509,357 0.7782 0.00%
2012-10-31 0 1.870 1.870 1.880 1.870 1.880 56,000 104,760 1.8707 0.773 0.773 0.777 0.773 0.777 135,455 0.7734 0.00%
2012-10-30 0 1.870 1.860 1.880 1.870 1.900 316,000 593,940 1.8796 0.773 0.769 0.777 0.773 0.786 764,354 0.7770 -1.58%
2012-10-29 0 1.900 1.900 1.930 1.900 1.930 374,000 714,780 1.9112 0.786 0.786 0.798 0.786 0.798 904,646 0.7901 -4.04%
2012-10-26 0 1.980 1.970 2.010 1.980 1.990 52,000 103,180 1.9842 0.819 0.814 0.831 0.819 0.823 125,780 0.8203 -0.50%
2012-10-25 0 1.990 1.990 2.000 1.980 2.000 254,000 506,260 1.9931 0.823 0.823 0.827 0.819 0.827 614,386 0.8240 -0.50%
2012-10-24 0 2.000 1.990 2.000 2.000 2.000 610,000 1,220,000 2.0000 0.827 0.823 0.827 0.827 0.827 1,475,493 0.8268 0.00%
2012-10-22 0 2.000 1.990 2.000 2.000 2.000 1,012,000 2,024,000 2.0000 0.827 0.823 0.827 0.827 0.827 2,447,867 0.8268 0.00%
2012-10-19 0 2.000 2.000 2.020 1.990 2.000 469,000 935,090 1.9938 0.827 0.827 0.835 0.823 0.827 1,134,436 0.8243 -0.50%
2012-10-18 0 2.010 1.990 2.010 1.990 2.030 1,158,000 2,320,300 2.0037 0.831 0.823 0.831 0.823 0.839 2,801,017 0.8284 1.01%
2012-10-17 0 1.990 1.980 1.990 1.990 2.020 332,000 664,020 2.0001 0.823 0.819 0.823 0.823 0.835 803,055 0.8269 0.51%
2012-10-16 0 1.980 1.980 2.000 1.980 2.000 190,000 378,800 1.9937 0.819 0.819 0.827 0.819 0.827 459,580 0.8242 -1.00%
2012-10-15 0 2.000 1.980 2.000 2.000 2.000 200,200 400,400 2.0000 0.827 0.819 0.827 0.827 0.827 484,252 0.8268 1.01%
2012-10-12 0 1.980 1.980 2.000 1.980 1.980 84,000 166,320 1.9800 0.819 0.819 0.827 0.819 0.819 203,183 0.8186 -0.50%
2012-10-11 0 1.990 1.980 2.000 1.980 1.990 120,000 238,600 1.9883 0.823 0.819 0.827 0.819 0.823 290,261 0.8220 0.51%
2012-10-10 0 1.980 1.970 2.000 1.980 1.980 100,000 198,000 1.9800 0.819 0.814 0.827 0.819 0.819 241,884 0.8186 -1.00%
2012-10-09 0 2.000 1.990 2.010 2.000 2.000 76,000 152,000 2.0000 0.827 0.823 0.831 0.827 0.827 183,832 0.8268 0.50%
2012-10-08 0 1.990 1.980 2.000 - - 0 0 - 0.823 0.819 0.827 - - 0 - 0.00%
2012-10-05 0 1.990 1.980 1.990 1.990 2.000 172,000 343,800 1.9988 0.823 0.819 0.823 0.823 0.827 416,041 0.8264 -0.50%
2012-10-04 0 2.000 1.980 2.030 1.970 2.000 104,000 205,000 1.9712 0.827 0.819 0.839 0.814 0.827 251,559 0.8149 1.52%
2012-10-03 0 1.970 1.970 2.030 1.970 1.970 4,000 7,880 1.9700 0.814 0.814 0.839 0.814 0.814 9,675 0.8144 0.00%
2012-09-28 0 1.970 1.970 2.000 1.970 2.000 166,000 328,980 1.9818 0.814 0.814 0.827 0.814 0.827 401,528 0.8193 -1.50%
2012-09-27 0 2.000 1.970 2.000 2.000 2.000 14,000 28,000 2.0000 0.827 0.814 0.827 0.827 0.827 33,864 0.8268 0.00%
2012-09-26 0 2.000 1.970 2.000 2.000 2.000 82,000 164,000 2.0000 0.827 0.814 0.827 0.827 0.827 198,345 0.8268 -0.50%
2012-09-25 0 2.010 1.990 2.010 2.000 2.010 28,000 56,020 2.0007 0.831 0.823 0.831 0.827 0.831 67,728 0.8271 0.50%
2012-09-24 0 2.000 2.000 2.040 - - 0 0 - 0.827 0.827 0.843 - - 0 - 0.00%
2012-09-21 0 2.000 2.000 2.010 2.000 2.010 190,000 380,700 2.0037 0.827 0.827 0.831 0.827 0.831 459,580 0.8284 0.00%
2012-09-20 0 2.000 1.990 2.000 2.000 2.000 452,000 904,000 2.0000 0.827 0.823 0.827 0.827 0.827 1,093,316 0.8268 0.00%
2012-09-19 0 2.000 1.990 2.000 2.000 2.000 1,486,000 2,972,000 2.0000 0.827 0.823 0.827 0.827 0.827 3,594,397 0.8268 0.00%
2012-09-18 0 2.000 1.990 2.000 1.990 2.000 596,000 1,191,560 1.9993 0.827 0.823 0.827 0.823 0.827 1,441,629 0.8265 0.00%
2012-09-17 0 2.000 2.000 2.050 2.000 2.000 58,000 116,000 2.0000 0.827 0.827 0.848 0.827 0.827 140,293 0.8268 0.00%
2012-09-14 0 2.000 1.990 2.000 1.950 2.060 1,152,000 2,305,300 2.0011 0.827 0.823 0.827 0.806 0.852 2,786,504 0.8273 -0.50%
2012-09-13 0 2.010 2.000 2.010 2.010 2.010 2,150,000 4,301,500 2.0007 0.831 0.827 0.831 0.831 0.831 5,200,507 0.8271 0.50%
2012-09-12 0 2.000 1.990 2.050 1.980 2.060 100,000 199,340 1.9934 0.827 0.823 0.848 0.819 0.852 241,884 0.8241 -0.50%
2012-09-11 0 2.010 2.000 2.050 2.000 2.010 118,000 236,920 2.0078 0.831 0.827 0.848 0.827 0.831 285,423 0.8301 0.00%
2012-09-10 0 2.010 2.000 2.020 1.960 2.010 68,000 135,380 1.9909 0.831 0.827 0.835 0.810 0.831 164,481 0.8231 0.00%
2012-09-07 0 2.010 1.980 2.010 2.000 2.010 58,000 116,060 2.0010 0.831 0.819 0.831 0.827 0.831 140,293 0.8273 0.50%
2012-09-06 0 2.000 1.980 2.050 - - 0 0 - 0.827 0.819 0.848 - - 0 - 0.00%
2012-09-05 0 2.000 1.990 2.000 2.000 2.100 82,000 167,600 2.0439 0.827 0.823 0.827 0.827 0.868 198,345 0.8450 -2.44%
2012-09-04 0 2.050 1.980 2.050 2.100 2.100 4,000 8,400 2.1000 0.848 0.819 0.848 0.868 0.868 9,675 0.8682 3.54%
2012-09-03 0 1.980 1.980 2.030 1.980 1.980 30,000 59,400 1.9800 0.819 0.819 0.839 0.819 0.819 72,565 0.8186 -1.49%
2012-08-31 0 2.010 2.060 2.070 2.010 2.060 56,000 113,700 2.0304 0.831 0.852 0.856 0.831 0.852 135,455 0.8394 -3.83%
2012-08-30 0 2.090 2.030 2.100 2.000 2.120 708,000 1,467,140 2.0722 0.864 0.839 0.868 0.827 0.876 1,712,539 0.8567 1.95%
2012-08-29 0 2.050 2.040 2.080 2.010 2.100 254,000 522,040 2.0553 0.848 0.843 0.860 0.831 0.868 614,386 0.8497 0.00%
2012-08-28 0 2.050 2.030 2.050 2.050 2.080 110,000 225,800 2.0527 0.848 0.839 0.848 0.848 0.860 266,072 0.8486 -1.44%
2012-08-27 0 2.080 2.000 2.080 - - 0 0 - 0.860 0.827 0.860 - - 0 - -0.48%
2012-08-24 0 2.090 2.090 2.100 2.080 2.090 54,000 112,600 2.0852 0.864 0.864 0.868 0.860 0.864 130,617 0.8621 0.48%
2012-08-23 0 2.080 2.060 2.080 - - 0 0 - 0.860 0.852 0.860 - - 0 - 0.00%
2012-08-22 0 2.080 2.010 2.080 2.070 2.080 38,000 78,840 2.0747 0.860 0.831 0.860 0.856 0.860 91,916 0.8577 1.46%
2012-08-21 0 2.050 2.010 2.050 2.000 2.050 72,000 146,000 2.0278 0.848 0.831 0.848 0.827 0.848 174,157 0.8383 3.54%
2012-08-20 0 1.980 1.980 2.010 1.980 1.980 20,000 39,600 1.9800 0.819 0.819 0.831 0.819 0.819 48,377 0.8186 -1.49%
2012-08-17 0 2.010 1.990 2.010 2.010 2.010 2,000 4,020 2.0100 0.831 0.823 0.831 0.831 0.831 4,838 0.8310 1.52%
2012-08-16 0 1.980 1.980 2.020 1.980 1.980 56,000 110,880 1.9800 0.819 0.819 0.835 0.819 0.819 135,455 0.8186 -1.00%
2012-08-15 0 2.000 2.000 2.030 2.000 2.000 96,000 192,000 2.0000 0.827 0.827 0.839 0.827 0.827 232,209 0.8268 0.00%
2012-08-14 0 2.000 2.000 2.020 2.000 2.000 2,062,000 4,124,000 2.0000 0.827 0.827 0.835 0.827 0.827 4,987,649 0.8268 0.00%
2012-08-13 0 2.000 2.000 2.020 2.000 2.000 50,000 100,000 2.0000 0.827 0.827 0.835 0.827 0.827 120,942 0.8268 0.50%
2012-08-10 0 1.990 1.980 2.000 1.990 1.990 8,000 15,920 1.9900 0.823 0.819 0.827 0.823 0.823 19,351 0.8227 -0.50%
2012-08-09 0 2.000 1.990 2.050 - - 0 0 - 0.827 0.823 0.848 - - 0 - 0.00%
2012-08-08 0 2.000 2.000 2.020 1.990 2.000 42,000 83,820 1.9957 0.827 0.827 0.835 0.823 0.827 101,591 0.8251 0.50%
2012-08-07 0 1.990 1.990 2.000 1.990 2.000 102,000 203,080 1.9910 0.823 0.823 0.827 0.823 0.827 246,722 0.8231 0.00%
2012-08-06 0 1.990 1.950 1.990 1.990 1.990 50,000 99,500 1.9900 0.823 0.806 0.823 0.823 0.823 120,942 0.8227 -0.10%
2012-08-03 0 2.050 2.030 2.050 2.050 2.060 62,000 127,300 2.0532 0.824 0.816 0.824 0.824 0.828 154,335 0.8248 0.00%
2012-08-02 0 2.050 2.030 2.100 2.030 2.050 64,000 130,180 2.0341 0.824 0.816 0.844 0.816 0.824 159,313 0.8171 0.00%
2012-08-01 0 2.050 2.040 2.050 2.050 2.070 76,000 155,920 2.0516 0.824 0.820 0.824 0.824 0.832 189,184 0.8242 0.49%
2012-07-31 0 2.040 2.040 2.050 2.040 2.050 14,000 28,580 2.0414 0.820 0.820 0.824 0.820 0.824 34,850 0.8201 2.00%
2012-07-30 0 2.000 2.000 2.050 2.000 2.050 34,000 69,160 2.0341 0.803 0.803 0.824 0.803 0.824 84,635 0.8172 -2.44%
2012-07-27 0 2.050 2.030 2.050 2.030 2.070 135,000 276,730 2.0499 0.824 0.816 0.824 0.816 0.832 336,051 0.8235 -0.49%
2012-07-26 0 2.060 2.050 2.060 2.060 2.060 16,000 32,960 2.0600 0.828 0.824 0.828 0.828 0.828 39,828 0.8276 0.49%
2012-07-25 0 2.050 2.050 2.060 2.050 2.060 26,000 53,340 2.0515 0.824 0.824 0.828 0.824 0.828 64,721 0.8242 -0.49%
2012-07-24 0 2.060 2.050 2.060 2.060 2.060 12,000 24,720 2.0600 0.828 0.824 0.828 0.828 0.828 29,871 0.8276 0.00%
2012-07-23 0 2.060 2.030 2.060 2.020 2.060 14,000 28,760 2.0543 0.828 0.816 0.828 0.811 0.828 34,850 0.8253 -1.90%
2012-07-20 0 2.100 2.060 2.100 2.080 2.100 26,000 54,040 2.0785 0.844 0.828 0.844 0.836 0.844 64,721 0.8350 0.96%
2012-07-19 0 2.080 2.070 2.090 2.080 2.080 28,000 58,240 2.0800 0.836 0.832 0.840 0.836 0.836 69,700 0.8356 -0.95%
2012-07-18 0 2.100 2.060 2.120 2.100 2.100 12,000 25,200 2.1000 0.844 0.828 0.852 0.844 0.844 29,871 0.8436 0.96%
2012-07-17 0 2.080 2.080 2.130 2.070 2.080 22,000 45,560 2.0709 0.836 0.836 0.856 0.832 0.836 54,764 0.8319 0.48%
2012-07-16 0 2.070 2.070 2.140 2.070 2.100 78,000 163,560 2.0969 0.832 0.832 0.860 0.832 0.844 194,163 0.8424 -1.43%
2012-07-13 0 2.100 2.100 2.140 2.100 2.100 40,000 84,000 2.1000 0.844 0.844 0.860 0.844 0.844 99,571 0.8436 -0.94%
2012-07-12 0 2.120 2.100 2.120 2.080 2.120 56,000 117,740 2.1025 0.852 0.844 0.852 0.836 0.852 139,399 0.8446 -0.93%
2012-07-11 0 2.140 2.110 2.150 2.060 2.150 98,000 206,460 2.1067 0.860 0.848 0.864 0.828 0.864 243,948 0.8463 -1.83%
2012-07-10 0 2.180 2.130 2.180 2.110 2.180 22,000 47,100 2.1409 0.876 0.856 0.876 0.848 0.876 54,764 0.8601 0.93%
2012-07-09 0 2.160 2.120 2.170 2.160 2.200 112,000 244,600 2.1839 0.868 0.852 0.872 0.868 0.884 278,798 0.8773 -1.37%
2012-07-06 0 2.190 2.180 2.190 2.140 2.190 194,000 421,540 2.1729 0.880 0.876 0.880 0.860 0.880 482,918 0.8729 2.82%
2012-07-05 0 2.130 2.120 2.130 2.100 2.140 174,000 369,460 2.1233 0.856 0.852 0.856 0.844 0.860 433,133 0.8530 1.43%
2012-07-04 0 2.100 2.090 2.120 2.030 2.100 456,000 943,740 2.0696 0.844 0.840 0.852 0.816 0.844 1,135,107 0.8314 0.00%
2012-07-03 0 2.100 2.080 2.100 1.910 2.100 542,000 1,101,580 2.0324 0.844 0.836 0.844 0.767 0.844 1,349,184 0.8165 11.11%
2012-06-29 0 1.890 1.880 1.900 1.810 1.930 610,000 1,139,000 1.8672 0.759 0.755 0.763 0.727 0.775 1,518,454 0.7501 -1.05%
2012-06-28 0 1.910 1.910 1.930 1.900 2.060 610,000 1,205,100 1.9756 0.767 0.767 0.775 0.763 0.828 1,518,454 0.7936 -4.50%
2012-06-27 0 2.000 2.000 2.030 2.000 2.100 466,000 951,660 2.0422 0.803 0.803 0.816 0.803 0.844 1,159,999 0.8204 -4.31%
2012-06-26 0 2.090 2.070 2.100 2.080 2.180 1,130,000 2,374,620 2.1014 0.840 0.832 0.844 0.836 0.876 2,812,874 0.8442 -11.44%
2012-06-25 0 2.360 2.250 2.380 2.360 2.400 86,000 204,560 2.3786 0.948 0.904 0.956 0.948 0.964 214,077 0.9555 2.61%
2012-06-22 0 2.300 2.250 2.300 2.390 2.390 4,000 9,560 2.3900 0.924 0.904 0.924 0.960 0.960 9,957 0.9601 -3.36%
2012-06-21 0 2.380 2.250 2.380 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2012-06-20 0 2.380 2.320 2.390 2.380 2.400 12,475 29,787 2.3877 0.956 0.932 0.960 0.956 0.964 31,054 0.9592 1.28%
2012-06-19 0 2.350 2.280 2.380 - - 0 0 - 0.944 0.916 0.956 - - 0 - 0.00%
2012-06-18 0 2.350 2.300 2.380 2.350 2.350 10,000 23,500 2.3500 0.944 0.924 0.956 0.944 0.944 24,893 0.9441 0.00%
2012-06-15 0 2.350 2.250 2.350 - - 0 0 - 0.944 0.904 0.944 - - 0 - 0.00%
2012-06-14 0 2.350 2.300 2.350 2.350 2.350 40,000 94,000 2.3500 0.944 0.924 0.944 0.944 0.944 99,571 0.9441 0.86%
2012-06-13 0 2.330 2.230 2.330 2.230 2.330 116,000 259,920 2.2407 0.936 0.896 0.936 0.896 0.936 288,755 0.9001 4.02%
2012-06-12 0 2.240 2.200 2.240 - - 0 0 - 0.900 0.884 0.900 - - 0 - 0.00%
2012-06-11 0 2.240 2.240 2.390 - - 0 0 - 0.900 0.900 0.960 - - 0 - 0.00%
2012-06-08 0 2.240 2.140 2.300 2.240 2.240 26,000 58,240 2.2400 0.900 0.860 0.924 0.900 0.900 64,721 0.8999 0.00%
2012-06-07 0 2.240 2.170 2.240 2.240 2.250 68,000 152,820 2.2474 0.900 0.872 0.900 0.900 0.904 169,270 0.9028 -0.44%
2012-06-06 0 2.250 2.200 2.250 - - 0 0 - 0.904 0.884 0.904 - - 0 - 0.00%
2012-06-05 0 2.250 2.140 2.300 2.250 2.250 56,000 126,000 2.2500 0.904 0.860 0.924 0.904 0.904 139,399 0.9039 0.00%
2012-06-04 0 2.250 2.180 2.300 2.100 2.250 78,000 170,600 2.1872 0.904 0.876 0.924 0.844 0.904 194,163 0.8786 0.00%
2012-06-01 0 2.250 2.220 2.380 - - 0 0 - 0.904 0.892 0.956 - - 0 - 0.00%
2012-05-31 0 2.250 2.220 2.350 - - 0 0 - 0.904 0.892 0.944 - - 0 - 0.00%
2012-05-30 0 2.250 2.250 2.350 - - 0 0 - 0.904 0.904 0.944 - - 0 - 0.00%
2012-05-29 0 2.250 2.250 2.350 2.210 2.210 4,000 8,840 2.2100 0.904 0.904 0.944 0.888 0.888 9,957 0.8878 -4.26%
2012-05-28 0 2.350 2.230 2.350 2.360 2.360 40,000 94,400 2.3600 0.944 0.896 0.944 0.948 0.948 99,571 0.9481 -1.26%
2012-05-25 0 2.380 2.260 2.380 2.390 2.400 8,000 19,160 2.3950 0.956 0.908 0.956 0.960 0.964 19,914 0.9621 -0.42%
2012-05-24 0 2.390 2.220 2.390 - - 0 0 - 0.960 0.892 0.960 - - 0 - -0.42%
2012-05-23 0 2.400 2.220 2.400 2.400 2.400 10,000 24,000 2.4000 0.964 0.892 0.964 0.964 0.964 24,893 0.9641 4.35%
2012-05-22 0 2.300 2.270 2.300 2.300 2.300 50,000 115,000 2.3000 0.924 0.912 0.924 0.924 0.924 124,463 0.9240 1.32%
2012-05-21 0 2.270 2.210 2.320 - - 0 0 - 0.912 0.888 0.932 - - 0 - 0.00%
2012-05-18 0 2.270 2.270 2.400 2.200 2.300 30,000 67,380 2.2460 0.912 0.912 0.964 0.884 0.924 74,678 0.9023 -1.30%
2012-05-17 0 2.300 2.250 2.400 - - 0 0 - 0.924 0.904 0.964 - - 0 - 0.00%
2012-05-16 0 2.300 2.250 2.400 2.250 2.320 172,000 391,960 2.2788 0.924 0.904 0.964 0.904 0.932 428,154 0.9155 -0.86%
2012-05-15 0 2.320 2.320 2.400 2.320 2.330 54,000 125,380 2.3219 0.932 0.932 0.964 0.932 0.936 134,421 0.9327 -1.28%
2012-05-14 0 2.350 2.330 2.400 2.350 2.350 40,000 94,000 2.3500 0.944 0.936 0.964 0.944 0.944 99,571 0.9441 0.00%
2012-05-11 0 2.350 2.350 2.400 2.340 2.410 30,000 71,960 2.3987 0.944 0.944 0.964 0.940 0.968 74,678 0.9636 -2.08%
2012-05-10 0 2.400 2.330 2.400 2.400 2.410 120,000 288,800 2.4067 0.964 0.936 0.964 0.964 0.968 298,712 0.9668 0.00%
2012-05-09 0 2.400 2.350 2.400 2.350 2.400 566,000 1,348,880 2.3832 0.964 0.944 0.964 0.944 0.964 1,408,926 0.9574 1.27%
2012-05-08 0 2.370 2.360 2.370 2.370 2.400 368,000 874,700 2.3769 0.952 0.948 0.952 0.952 0.964 916,051 0.9549 -0.42%
2012-05-07 0 2.380 2.380 2.400 2.380 2.420 52,000 124,560 2.3954 0.956 0.956 0.964 0.956 0.972 129,442 0.9623 -1.65%
2012-05-04 0 2.420 2.380 2.420 - - 0 0 - 0.972 0.956 0.972 - - 0 - 0.00%
2012-05-03 0 2.420 2.380 2.420 2.410 2.430 30,000 72,780 2.4260 0.972 0.956 0.972 0.968 0.976 74,678 0.9746 0.83%
2012-05-02 0 2.400 2.390 2.400 2.400 2.400 64,000 153,600 2.4000 0.964 0.960 0.964 0.964 0.964 159,313 0.9641 -1.23%
2012-04-30 0 2.430 2.400 2.430 2.380 2.430 72,000 172,140 2.3908 0.976 0.964 0.976 0.956 0.976 179,227 0.9605 3.40%
2012-04-27 0 2.350 2.350 2.380 2.350 2.350 10,000 23,500 2.3500 0.944 0.944 0.956 0.944 0.944 24,893 0.9441 0.00%
2012-04-26 0 2.350 2.350 2.360 - - 0 0 - 0.944 0.944 0.948 - - 0 - 0.00%
2012-04-25 0 2.350 2.340 2.350 2.350 2.350 70,000 164,500 2.3500 0.944 0.940 0.944 0.944 0.944 174,249 0.9441 -0.42%
2012-04-24 0 2.360 2.350 2.360 2.350 2.360 124,000 292,460 2.3585 0.948 0.944 0.948 0.944 0.948 308,669 0.9475 0.00%
2012-04-23 0 2.360 2.350 2.360 - - 0 0 - 0.948 0.944 0.948 - - 0 - 0.00%
2012-04-20 0 2.360 2.360 2.380 2.360 2.380 282,000 666,000 2.3617 0.948 0.948 0.956 0.948 0.956 701,974 0.9488 -2.07%
2012-04-19 0 2.410 2.380 2.410 2.430 2.430 5,002,000 11,954,860 2.3900 0.968 0.956 0.968 0.976 0.976 12,451,322 0.9601 2.12%
2012-04-18 0 2.360 2.360 2.380 2.360 2.370 40,000 94,640 2.3660 0.948 0.948 0.956 0.948 0.952 99,571 0.9505 0.00%
2012-04-17 0 2.360 2.360 2.380 2.360 2.380 56,000 133,240 2.3793 0.948 0.948 0.956 0.948 0.956 139,399 0.9558 -0.84%
2012-04-16 0 2.380 2.380 2.390 2.360 2.360 20,000 47,200 2.3600 0.956 0.956 0.960 0.948 0.948 49,785 0.9481 0.00%
2012-04-13 0 2.380 2.380 2.410 2.360 2.360 14,000 33,040 2.3600 0.956 0.956 0.968 0.948 0.948 34,850 0.9481 0.85%
2012-04-12 0 2.360 2.360 2.400 2.360 2.360 28,000 66,080 2.3600 0.948 0.948 0.964 0.948 0.948 69,700 0.9481 -0.84%
2012-04-11 0 2.380 2.370 2.410 2.370 2.400 124,000 296,120 2.3881 0.956 0.952 0.968 0.952 0.964 308,669 0.9593 -1.65%
2012-04-10 0 2.420 2.420 2.460 2.410 2.420 14,000 33,780 2.4129 0.972 0.972 0.988 0.968 0.972 34,850 0.9693 0.41%
2012-04-05 0 2.410 2.410 2.450 2.410 2.440 56,000 136,180 2.4318 0.968 0.968 0.984 0.968 0.980 139,399 0.9769 -3.21%
2012-04-03 0 2.490 2.450 2.490 2.450 2.450 34,000 83,300 2.4500 1.000 0.984 1.000 0.984 0.984 84,635 0.9842 -0.40%
2012-04-02 0 2.500 2.420 2.500 2.500 2.500 424,000 1,060,000 2.5000 1.004 0.972 1.004 1.004 1.004 1,055,450 1.0043 0.00%
2012-03-30 0 2.500 2.440 2.520 2.480 2.520 30,000 75,320 2.5107 1.004 0.980 1.012 0.996 1.012 74,678 1.0086 3.31%
2012-03-29 0 2.420 2.420 2.510 2.420 2.420 4,000 9,680 2.4200 0.972 0.972 1.008 0.972 0.972 9,957 0.9722 0.00%
2012-03-28 0 2.420 2.420 2.520 2.410 2.510 54,000 134,180 2.4848 0.972 0.972 1.012 0.968 1.008 134,421 0.9982 -4.72%
2012-03-27 0 2.540 2.500 2.540 2.500 2.540 194,000 488,620 2.5187 1.020 1.004 1.020 1.004 1.020 482,918 1.0118 2.01%
2012-03-26 0 2.490 2.480 2.510 2.460 2.490 4,026,000 9,784,020 2.4302 1.000 0.996 1.008 0.988 1.000 10,021,796 0.9763 0.40%
2012-03-23 0 2.480 2.470 2.480 2.440 2.490 4,115,000 9,964,380 2.4215 0.996 0.992 0.996 0.980 1.000 10,243,341 0.9728 2.48%
2012-03-22 0 2.420 2.410 2.440 2.410 2.420 4,125,000 9,982,070 2.4199 0.972 0.968 0.980 0.968 0.972 10,268,233 0.9721 0.83%
2012-03-21 0 2.400 2.350 2.400 2.400 2.410 104,000 250,180 2.4056 0.964 0.944 0.964 0.964 0.968 258,884 0.9664 0.00%
2012-03-20 0 2.400 2.370 2.400 2.350 2.400 116,000 276,400 2.3828 0.964 0.952 0.964 0.944 0.964 288,755 0.9572 0.42%
2012-03-19 0 2.390 2.370 2.400 2.390 2.390 34,000 81,260 2.3900 0.960 0.952 0.964 0.960 0.960 84,635 0.9601 0.42%
2012-03-16 0 2.380 2.360 2.400 2.380 2.380 16,000 38,080 2.3800 0.956 0.948 0.964 0.956 0.956 39,828 0.9561 0.00%
2012-03-15 0 2.380 2.380 2.400 2.340 2.380 76,000 179,900 2.3671 0.956 0.956 0.964 0.940 0.956 189,184 0.9509 0.85%
2012-03-14 0 2.360 2.360 2.390 2.360 2.390 44,000 104,840 2.3827 0.948 0.948 0.960 0.948 0.960 109,528 0.9572 0.00%
2012-03-13 0 2.360 2.360 2.380 2.360 2.380 138,000 325,920 2.3617 0.948 0.948 0.956 0.948 0.956 343,519 0.9488 -1.67%
2012-03-12 0 2.400 2.370 2.400 2.400 2.430 146,000 352,840 2.4167 0.964 0.952 0.964 0.964 0.976 363,433 0.9709 0.00%
2012-03-09 0 2.400 2.350 2.400 2.350 2.400 46,000 108,780 2.3648 0.964 0.944 0.964 0.944 0.964 114,506 0.9500 1.69%
2012-03-08 0 2.360 2.340 2.360 2.340 2.360 122,000 287,520 2.3567 0.948 0.940 0.948 0.940 0.948 303,691 0.9468 1.29%
2012-03-07 0 2.330 2.330 2.350 2.330 2.350 754,000 1,764,620 2.3403 0.936 0.936 0.944 0.936 0.944 1,876,909 0.9402 -1.27%
2012-03-06 0 2.360 2.350 2.390 2.350 2.360 282,000 665,000 2.3582 0.948 0.944 0.960 0.944 0.948 701,974 0.9473 -1.26%
2012-03-05 0 2.390 2.370 2.400 2.390 2.400 86,000 206,300 2.3988 0.960 0.952 0.964 0.960 0.964 214,077 0.9637 -0.83%
2012-03-02 0 2.410 2.400 2.410 2.400 2.420 76,000 182,600 2.4026 0.968 0.964 0.968 0.964 0.972 189,184 0.9652 0.42%
2012-03-01 0 2.400 2.380 2.410 - - 0 0 - 0.964 0.956 0.968 - - 0 - 0.00%
2012-02-29 0 2.400 2.390 2.400 2.380 2.400 136,000 326,160 2.3982 0.964 0.960 0.964 0.956 0.964 338,541 0.9634 0.00%
2012-02-28 0 2.400 2.370 2.410 2.400 2.430 324,000 778,240 2.4020 0.964 0.952 0.968 0.964 0.976 806,523 0.9649 1.69%
2012-02-27 0 2.360 2.350 2.360 2.360 2.400 348,000 825,780 2.3729 0.948 0.944 0.948 0.948 0.964 866,265 0.9533 -0.84%
2012-02-24 0 2.380 2.360 2.400 2.380 2.410 104,000 247,620 2.3810 0.956 0.948 0.964 0.956 0.968 258,884 0.9565 0.00%
2012-02-23 0 2.380 2.360 2.430 2.380 2.380 2,000 4,760 2.3800 0.956 0.948 0.976 0.956 0.956 4,979 0.9561 0.00%
2012-02-22 0 2.380 2.360 2.380 2.360 2.380 254,000 600,920 2.3658 0.956 0.948 0.956 0.948 0.956 632,274 0.9504 0.85%
2012-02-21 0 2.360 2.350 2.390 2.360 2.400 20,000 47,600 2.3800 0.948 0.944 0.960 0.948 0.964 49,785 0.9561 -0.84%
2012-02-20 0 2.380 2.380 2.400 2.380 2.420 214,000 511,500 2.3902 0.956 0.956 0.964 0.956 0.972 532,703 0.9602 0.00%
2012-02-17 0 2.380 2.370 2.380 2.380 2.400 144,000 343,300 2.3840 0.956 0.952 0.956 0.956 0.964 358,455 0.9577 0.00%
2012-02-16 0 2.380 2.360 2.390 2.340 2.400 71,600 170,776 2.3851 0.956 0.948 0.960 0.940 0.964 178,232 0.9582 1.28%
2012-02-15 0 2.350 2.350 2.390 2.350 2.420 304,250 715,550 2.3518 0.944 0.944 0.960 0.944 0.972 757,360 0.9448 -0.42%
2012-02-14 0 2.360 2.360 2.410 2.350 2.360 38,800 91,248 2.3518 0.948 0.948 0.968 0.944 0.948 96,584 0.9448 -2.48%
2012-02-13 0 2.420 2.370 2.420 2.360 2.420 31,600 75,624 2.3932 0.972 0.952 0.972 0.948 0.972 78,661 0.9614 0.83%
2012-02-10 0 2.400 2.360 2.420 - - 0 0 - 0.964 0.948 0.972 - - 0 - 0.00%
2012-02-09 0 2.400 2.410 2.420 2.400 2.420 64,000 154,800 2.4188 0.964 0.968 0.972 0.964 0.972 159,313 0.9717 0.00%
2012-02-08 0 2.400 2.380 2.410 2.350 2.430 731,400 1,739,828 2.3788 0.964 0.956 0.968 0.944 0.976 1,820,651 0.9556 0.00%
2012-02-07 0 2.400 2.360 2.400 2.350 2.430 107,400 253,778 2.3629 0.964 0.948 0.964 0.944 0.976 267,347 0.9492 2.13%
2012-02-06 0 2.350 2.350 2.400 2.350 2.430 593,200 1,413,432 2.3827 0.944 0.944 0.964 0.944 0.976 1,476,634 0.9572 -1.26%
2012-02-03 0 2.380 2.380 2.400 2.370 2.400 59,400 142,236 2.3945 0.956 0.956 0.964 0.952 0.964 147,863 0.9619 0.00%
2012-02-02 0 2.380 2.380 2.430 2.350 2.450 144,000 347,400 2.4125 0.956 0.956 0.976 0.944 0.984 358,455 0.9692 1.71%
2012-02-01 0 2.340 2.340 2.400 2.330 2.340 6,230,000 14,329,600 2.3001 0.940 0.940 0.964 0.936 0.940 15,508,144 0.9240 -0.43%
2012-01-31 0 2.350 2.350 2.400 2.350 2.400 120,000 282,300 2.3525 0.944 0.944 0.964 0.944 0.964 298,712 0.9451 0.00%
2012-01-30 0 2.350 2.350 2.360 2.350 2.360 100,000 235,100 2.3510 0.944 0.944 0.948 0.944 0.948 248,927 0.9445 -0.42%
2012-01-27 0 2.360 2.360 2.390 2.350 2.430 22,000 52,160 2.3709 0.948 0.948 0.960 0.944 0.976 54,764 0.9525 0.85%
2012-01-26 0 2.340 2.330 2.400 2.320 2.400 98,000 229,220 2.3390 0.940 0.936 0.964 0.932 0.964 243,948 0.9396 -0.43%
2012-01-20 0 2.350 2.330 2.370 2.350 2.350 2,000 4,700 2.3500 0.944 0.936 0.952 0.944 0.944 4,979 0.9441 -0.84%
2012-01-19 0 2.370 2.370 2.400 2.330 2.370 764,000 1,810,240 2.3694 0.952 0.952 0.964 0.936 0.952 1,901,801 0.9519 0.42%
2012-01-18 0 2.360 2.330 2.360 2.330 2.360 22,600 53,000 2.3451 0.948 0.936 0.948 0.936 0.948 56,257 0.9421 0.43%
2012-01-17 0 2.350 2.340 2.370 - - 0 0 - 0.944 0.940 0.952 - - 0 - 0.00%
2012-01-16 0 2.350 2.320 2.370 - - 0 0 - 0.944 0.932 0.952 - - 0 - 0.00%
2012-01-13 0 2.350 2.330 2.350 2.350 2.370 314,000 740,700 2.3589 0.944 0.936 0.944 0.944 0.952 781,630 0.9476 0.00%
2012-01-12 0 2.350 2.330 2.350 - - 0 0 - 0.944 0.936 0.944 - - 0 - 0.00%
2012-01-11 0 2.350 2.330 2.350 2.370 2.370 4,000 9,480 2.3700 0.944 0.936 0.944 0.952 0.952 9,957 0.9521 0.86%
2012-01-10 0 2.330 2.320 2.370 2.330 2.330 10,000 23,300 2.3300 0.936 0.932 0.952 0.936 0.936 24,893 0.9360 0.87%
2012-01-09 0 2.310 2.310 2.380 2.310 2.310 16,000 36,960 2.3100 0.928 0.928 0.956 0.928 0.928 39,828 0.9280 0.00%
2012-01-06 0 2.310 2.310 2.350 2.310 2.330 52,000 120,960 2.3262 0.928 0.928 0.944 0.928 0.936 129,442 0.9345 -0.43%
2012-01-05 0 2.320 2.320 2.350 2.320 2.320 6,000 13,920 2.3200 0.932 0.932 0.944 0.932 0.932 14,936 0.9320 -0.85%
2012-01-04 0 2.340 2.310 2.370 2.340 2.360 55,000 129,270 2.3504 0.940 0.928 0.952 0.940 0.948 136,910 0.9442 -0.43%
2012-01-03 0 2.350 2.350 2.360 2.350 2.350 20,000 47,000 2.3500 0.944 0.944 0.948 0.944 0.944 49,785 0.9441 0.00%
2011-12-30 0 2.350 2.300 2.350 - - 0 0 - 0.944 0.924 0.944 - - 0 - -0.42%
2011-12-29 0 2.360 2.310 2.360 - - 0 0 - 0.948 0.928 0.948 - - 0 - 0.00%
2011-12-28 0 2.360 2.310 2.370 - - 0 0 - 0.948 0.928 0.952 - - 0 - 0.00%
2011-12-23 0 2.360 2.320 2.360 2.360 2.360 30,000 70,800 2.3600 0.948 0.932 0.948 0.948 0.948 74,678 0.9481 1.29%
2011-12-22 0 2.330 2.330 2.370 - - 0 0 - 0.936 0.936 0.952 - - 0 - 0.87%
2011-12-21 0 2.310 2.300 2.350 2.280 2.310 106,000 242,520 2.2879 0.928 0.924 0.944 0.916 0.928 263,862 0.9191 0.87%
2011-12-20 0 2.290 2.290 2.300 2.280 2.370 30,000 68,880 2.2960 0.920 0.920 0.924 0.916 0.952 74,678 0.9224 -0.43%
2011-12-19 0 2.300 2.300 2.350 2.280 2.350 6,000 13,860 2.3100 0.924 0.924 0.944 0.916 0.944 14,936 0.9280 -1.71%
2011-12-16 0 2.340 2.300 2.340 2.300 2.340 14,000 32,280 2.3057 0.940 0.924 0.940 0.924 0.940 34,850 0.9263 1.74%
2011-12-15 0 2.300 2.270 2.300 2.300 2.300 6,000 13,800 2.3000 0.924 0.912 0.924 0.924 0.924 14,936 0.9240 0.00%
2011-12-14 0 2.300 2.280 2.330 2.300 2.300 190,000 437,000 2.3000 0.924 0.916 0.936 0.924 0.924 472,961 0.9240 -1.71%
2011-12-13 0 2.340 2.290 2.340 - - 0 0 - 0.940 0.920 0.940 - - 0 - -0.43%
2011-12-12 0 2.350 2.280 2.350 2.300 2.350 60,000 140,500 2.3417 0.944 0.916 0.944 0.924 0.944 149,356 0.9407 2.62%
2011-12-09 0 2.290 2.290 2.330 2.290 2.340 90,000 207,300 2.3033 0.920 0.920 0.936 0.920 0.940 224,034 0.9253 -2.14%
2011-12-08 0 2.340 2.330 2.350 2.330 2.350 182,000 426,580 2.3438 0.940 0.936 0.944 0.936 0.944 453,047 0.9416 -2.09%
2011-12-07 0 2.390 2.350 2.390 2.350 2.390 74,000 175,560 2.3724 0.960 0.944 0.960 0.944 0.960 184,206 0.9531 0.42%
2011-12-06 0 2.380 2.350 2.380 2.380 2.380 62,000 147,560 2.3800 0.956 0.944 0.956 0.956 0.956 154,335 0.9561 0.00%
2011-12-05 0 2.380 2.350 2.380 2.380 2.380 90,000 214,200 2.3800 0.956 0.944 0.956 0.956 0.956 224,034 0.9561 0.42%
2011-12-02 0 2.400 2.390 2.450 2.390 2.400 214,000 512,600 2.3953 0.952 0.948 0.972 0.948 0.952 539,447 0.9502 0.00%
2011-12-01 0 2.400 2.390 2.400 2.360 2.480 176,000 421,940 2.3974 0.952 0.948 0.952 0.936 0.984 443,657 0.9511 2.56%
2011-11-30 0 2.340 2.340 2.360 2.300 2.340 50,000 116,540 2.3308 0.928 0.928 0.936 0.912 0.928 126,039 0.9246 -2.50%
2011-11-29 0 2.400 2.390 2.400 2.380 2.400 54,000 129,520 2.3985 0.952 0.948 0.952 0.944 0.952 136,122 0.9515 2.13%
2011-11-28 0 2.350 2.350 2.400 2.300 2.460 190,000 449,020 2.3633 0.932 0.932 0.952 0.912 0.976 478,948 0.9375 0.00%
2011-11-25 0 2.350 2.350 2.420 2.350 2.350 14,000 32,900 2.3500 0.932 0.932 0.960 0.932 0.932 35,291 0.9323 0.00%
2011-11-24 0 2.350 2.350 2.460 2.300 2.320 16,000 37,080 2.3175 0.932 0.932 0.976 0.912 0.920 40,332 0.9194 0.43%
2011-11-23 0 2.340 2.340 2.450 2.340 2.340 20,000 46,800 2.3400 0.928 0.928 0.972 0.928 0.928 50,416 0.9283 0.86%
2011-11-22 0 2.320 2.320 2.350 2.300 2.400 250,000 581,200 2.3248 0.920 0.920 0.932 0.912 0.952 630,195 0.9223 -5.69%
2011-11-21 0 2.460 2.460 2.490 2.450 2.500 64,000 158,300 2.4734 0.976 0.976 0.988 0.972 0.992 161,330 0.9812 -1.60%
2011-11-18 0 2.500 2.450 2.520 - - 0 0 - 0.992 0.972 1.000 - - 0 - 0.00%
2011-11-17 0 2.500 2.470 2.500 2.440 2.500 46,000 114,880 2.4974 0.992 0.980 0.992 0.968 0.992 115,956 0.9907 0.40%
2011-11-16 0 2.490 2.490 2.520 2.460 2.500 102,000 254,600 2.4961 0.988 0.988 1.000 0.976 0.992 257,119 0.9902 -0.80%
2011-11-15 0 2.510 2.510 2.540 2.510 2.550 32,000 81,240 2.5388 0.996 0.996 1.008 0.996 1.012 80,665 1.0071 -2.71%
2011-11-14 0 2.580 2.560 2.580 2.580 2.580 80,000 206,400 2.5800 1.023 1.016 1.023 1.023 1.023 201,662 1.0235 0.00%
2011-11-11 0 2.580 2.560 2.640 - - 0 0 - 1.023 1.016 1.047 - - 0 - 0.00%
2011-11-10 0 2.580 2.560 2.580 2.580 2.580 160,000 412,800 2.5800 1.023 1.016 1.023 1.023 1.023 403,325 1.0235 -2.27%
2011-11-09 0 2.640 2.630 2.650 2.640 2.650 49,550 131,130 2.6464 1.047 1.043 1.051 1.047 1.051 124,905 1.0498 -0.38%
2011-11-08 0 2.650 2.630 2.650 2.640 2.650 158,000 418,600 2.6494 1.051 1.043 1.051 1.047 1.051 398,283 1.0510 0.00%
2011-11-07 0 2.650 2.610 2.650 - - 0 0 - 1.051 1.035 1.051 - - 0 - 0.00%
2011-11-04 0 2.650 2.640 2.740 2.630 2.650 126,000 333,600 2.6476 1.051 1.047 1.087 1.043 1.051 317,618 1.0503 0.00%
2011-11-03 0 2.650 2.630 2.650 2.650 2.650 38,000 100,700 2.6500 1.051 1.043 1.051 1.051 1.051 95,790 1.0513 -1.12%
2011-11-02 0 2.680 2.680 2.740 2.670 2.670 34,000 90,760 2.6694 1.063 1.063 1.087 1.059 1.059 85,706 1.0590 0.37%
2011-11-01 0 2.670 2.620 2.670 2.670 2.680 24,000 64,120 2.6717 1.059 1.039 1.059 1.059 1.063 60,499 1.0599 -1.11%
2011-10-31 0 2.700 2.700 2.750 2.670 2.820 58,000 158,880 2.7393 1.071 1.071 1.091 1.059 1.119 146,205 1.0867 0.37%
2011-10-28 0 2.690 2.680 2.720 2.690 2.750 176,000 475,800 2.7034 1.067 1.063 1.079 1.067 1.091 443,657 1.0725 1.51%
2011-10-27 0 2.650 2.650 2.680 2.580 2.660 120,000 314,400 2.6200 1.051 1.051 1.063 1.023 1.055 302,493 1.0394 3.92%
2011-10-26 0 2.550 2.510 2.550 2.480 2.550 42,000 104,920 2.4981 1.012 0.996 1.012 0.984 1.012 105,873 0.9910 1.19%
2011-10-25 0 2.520 2.520 2.560 2.500 2.560 64,000 161,000 2.5156 1.000 1.000 1.016 0.992 1.016 161,330 0.9980 1.20%
2011-10-24 0 2.490 2.420 2.490 2.350 2.490 36,000 88,060 2.4461 0.988 0.960 0.988 0.932 0.988 90,748 0.9704 4.62%
2011-10-21 0 2.380 2.380 2.470 - - 0 0 - 0.944 0.944 0.980 - - 0 - 0.42%
2011-10-20 0 2.370 2.370 2.480 2.300 2.400 55,200 129,752 2.3506 0.940 0.940 0.984 0.912 0.952 139,147 0.9325 -2.47%
2011-10-19 0 2.430 2.410 2.490 2.430 2.430 28,000 68,040 2.4300 0.964 0.956 0.988 0.964 0.964 70,582 0.9640 2.97%
2011-10-18 0 2.360 2.360 2.500 2.360 2.360 18,000 42,480 2.3600 0.936 0.936 0.992 0.936 0.936 45,374 0.9362 -2.88%
2011-10-17 0 2.430 2.380 2.500 - - 0 0 - 0.964 0.944 0.992 - - 0 - 0.00%
2011-10-14 0 2.430 2.430 2.470 2.430 2.450 66,000 161,300 2.4439 0.964 0.964 0.980 0.964 0.972 166,371 0.9695 -2.02%
2011-10-13 0 2.480 2.470 2.500 2.400 2.500 84,000 207,620 2.4717 0.984 0.980 0.992 0.952 0.992 211,745 0.9805 2.48%
2011-10-12 0 2.420 2.420 2.450 2.340 2.400 42,000 99,900 2.3786 0.960 0.960 0.972 0.928 0.952 105,873 0.9436 2.11%
2011-10-11 0 2.370 2.350 2.390 2.290 2.400 302,000 712,880 2.3605 0.940 0.932 0.948 0.908 0.952 761,275 0.9364 5.33%
2011-10-10 0 2.250 2.200 2.300 2.200 2.250 10,000 22,100 2.2100 0.893 0.873 0.912 0.873 0.893 25,208 0.8767 0.00%
2011-10-07 0 2.250 2.220 2.300 2.210 2.260 128,000 287,380 2.2452 0.893 0.881 0.912 0.877 0.897 322,660 0.8907 1.35%
2011-10-06 0 2.220 2.220 2.250 2.160 2.230 266,000 585,540 2.2013 0.881 0.881 0.893 0.857 0.885 670,527 0.8733 4.23%
2011-10-04 0 2.130 2.130 2.200 2.120 2.170 296,000 640,240 2.1630 0.845 0.845 0.873 0.841 0.861 746,150 0.8581 0.00%
2011-10-03 0 2.130 2.110 2.130 2.130 2.200 212,000 458,600 2.1632 0.845 0.837 0.845 0.845 0.873 534,405 0.8582 -4.48%
2011-09-30 0 2.230 2.230 2.280 2.230 2.300 246,000 559,620 2.2749 0.885 0.885 0.904 0.885 0.912 620,111 0.9025 -5.11%
2011-09-28 0 2.350 2.350 2.390 2.250 2.350 322,000 750,840 2.3318 0.932 0.932 0.948 0.893 0.932 811,691 0.9250 4.44%
2011-09-27 0 2.250 2.250 2.290 2.170 2.300 364,000 817,200 2.2451 0.893 0.893 0.908 0.861 0.912 917,563 0.8906 5.63%
2011-09-26 0 2.130 2.130 2.190 2.000 2.250 872,000 1,855,500 2.1279 0.845 0.845 0.869 0.793 0.893 2,198,119 0.8441 -4.91%
2011-09-23 0 2.240 2.230 2.270 2.200 2.300 494,000 1,111,520 2.2500 0.889 0.885 0.901 0.873 0.912 1,245,265 0.8926 -0.44%
2011-09-22 0 2.250 2.240 2.300 1.400 2.400 1,246,000 2,647,640 2.1249 0.893 0.889 0.912 0.555 0.952 3,140,890 0.8430 -9.27%
2011-09-21 0 2.480 2.480 2.500 2.460 2.500 186,000 463,040 2.4895 0.984 0.984 0.992 0.976 0.992 468,865 0.9876 -1.98%
2011-09-20 0 2.530 2.530 2.550 2.530 2.600 118,000 302,300 2.5619 1.004 1.004 1.012 1.004 1.031 297,452 1.0163 -3.44%
2011-09-19 0 2.620 2.620 2.650 2.620 2.680 1,276,000 3,389,420 2.6563 1.039 1.039 1.051 1.039 1.063 3,216,513 1.0538 -2.96%
2011-09-16 0 2.700 2.680 2.700 2.680 2.700 74,000 199,680 2.6984 1.071 1.063 1.071 1.063 1.071 186,538 1.0705 1.12%
2011-09-15 0 2.670 2.640 2.670 2.650 2.700 50,000 132,700 2.6540 1.059 1.047 1.059 1.051 1.071 126,039 1.0528 0.75%
2011-09-14 0 2.650 2.620 2.650 2.600 2.660 1,134,000 2,972,960 2.6217 1.051 1.039 1.051 1.031 1.055 2,858,563 1.0400 1.15%
2011-09-12 0 2.620 2.620 2.650 2.620 2.630 212,000 556,000 2.6226 1.039 1.039 1.051 1.039 1.043 534,405 1.0404 -1.87%
2011-09-09 0 2.670 2.670 2.680 2.670 2.680 80,000 213,960 2.6745 1.059 1.059 1.063 1.059 1.063 201,662 1.0610 0.00%
2011-09-08 0 2.670 2.670 2.680 2.670 2.700 272,000 727,360 2.6741 1.059 1.059 1.063 1.059 1.071 685,652 1.0608 0.75%
2011-09-07 0 2.650 2.650 2.660 2.580 2.650 106,000 278,540 2.6277 1.051 1.051 1.055 1.023 1.051 267,203 1.0424 3.11%
2011-09-06 0 2.570 2.590 2.600 2.540 2.610 112,000 287,020 2.5627 1.020 1.027 1.031 1.008 1.035 282,327 1.0166 -1.53%
2011-09-05 0 2.610 2.610 2.640 2.610 2.630 48,000 125,860 2.6221 1.035 1.035 1.047 1.035 1.043 120,997 1.0402 -1.88%
2011-09-02 0 2.660 2.680 2.690 2.650 2.700 100,000 267,940 2.6794 1.055 1.063 1.067 1.051 1.071 252,078 1.0629 -1.48%
2011-09-01 0 2.700 2.680 2.700 2.680 2.780 374,000 1,010,260 2.7012 1.071 1.063 1.071 1.063 1.103 942,771 1.0716 -2.88%
2011-08-31 0 2.780 2.740 2.780 2.670 2.780 82,000 219,240 2.6737 1.103 1.087 1.103 1.059 1.103 206,704 1.0606 0.00%
2011-08-30 0 2.780 2.680 2.780 2.670 2.780 80,000 215,860 2.6983 1.103 1.063 1.103 1.059 1.103 201,662 1.0704 2.96%
2011-08-29 0 2.700 2.700 2.740 2.700 2.700 12,000 32,440 2.7033 1.071 1.071 1.087 1.071 1.071 30,249 1.0724 -0.74%
2011-08-26 0 2.720 2.640 2.720 2.620 2.760 224,000 603,960 2.6963 1.079 1.047 1.079 1.039 1.095 564,654 1.0696 2.64%
2011-08-25 0 2.650 2.640 2.680 2.640 2.680 234,400 621,960 2.6534 1.051 1.047 1.063 1.047 1.063 590,870 1.0526 -1.12%
2011-08-24 0 2.680 2.670 2.770 2.670 2.690 78,000 209,040 2.6800 1.063 1.059 1.099 1.059 1.067 196,621 1.0632 -1.83%
2011-08-23 0 2.730 2.700 2.790 - - 0 0 - 1.083 1.071 1.107 - - 0 - 0.00%
2011-08-22 0 2.730 2.650 2.730 2.660 2.800 318,000 872,740 2.7445 1.083 1.051 1.083 1.055 1.111 801,608 1.0887 0.74%
2011-08-19 0 2.710 2.710 2.750 2.640 2.800 876,000 2,395,680 2.7348 1.075 1.075 1.091 1.047 1.111 2,208,202 1.0849 -6.23%
2011-08-18 0 2.890 2.860 2.890 2.850 2.910 232,000 665,360 2.8679 1.146 1.135 1.146 1.131 1.154 584,821 1.1377 -1.03%
2011-08-17 0 2.920 2.860 2.920 2.820 2.920 90,000 256,060 2.8451 1.158 1.135 1.158 1.119 1.158 226,870 1.1287 2.10%
2011-08-16 0 2.860 2.860 2.920 2.860 2.920 142,000 410,800 2.8930 1.135 1.135 1.158 1.135 1.158 357,951 1.1476 -2.05%
2011-08-15 0 2.920 2.920 2.950 2.900 2.990 356,000 1,053,940 2.9605 1.158 1.158 1.170 1.150 1.186 897,397 1.1744 1.39%
2011-08-12 0 2.880 2.850 2.880 2.830 2.880 36,000 102,780 2.8550 1.143 1.131 1.143 1.123 1.143 90,748 1.1326 1.77%
2011-08-11 0 2.830 2.830 2.850 2.780 2.940 400,000 1,136,200 2.8405 1.123 1.123 1.131 1.103 1.166 1,008,311 1.1268 -1.05%
2011-08-10 0 2.860 2.860 2.950 2.800 2.950 52,000 149,100 2.8673 1.135 1.135 1.170 1.111 1.170 131,080 1.1375 -0.35%
2011-08-09 0 2.870 2.870 2.890 2.700 2.900 664,000 1,897,700 2.8580 1.139 1.139 1.146 1.071 1.150 1,673,797 1.1338 -1.71%
2011-08-08 0 2.920 2.900 2.930 2.850 2.970 296,000 856,580 2.8939 1.158 1.150 1.162 1.131 1.178 746,150 1.1480 -2.99%
2011-08-05 0 3.010 3.010 3.040 2.950 3.020 464,000 1,387,540 2.9904 1.194 1.194 1.206 1.170 1.198 1,169,641 1.1863 -5.94%
2011-08-04 0 3.200 3.100 3.250 3.080 3.200 152,000 472,160 3.1063 1.269 1.230 1.289 1.222 1.269 383,158 1.2323 4.23%
2011-08-03 0 3.070 3.070 3.080 3.040 3.100 314,000 962,620 3.0657 1.218 1.218 1.222 1.206 1.230 791,524 1.2162 -0.97%
2011-08-02 0 3.100 3.100 3.160 3.100 3.260 446,000 1,410,460 3.1625 1.230 1.230 1.254 1.230 1.293 1,124,267 1.2546 -4.91%
2011-08-01 0 3.260 3.250 3.300 3.260 3.350 174,000 572,840 3.2922 1.293 1.289 1.309 1.293 1.329 438,615 1.3060 -0.61%
2011-07-29 0 3.280 3.290 3.310 3.280 3.500 500,000 1,667,180 3.3344 1.301 1.305 1.313 1.301 1.388 1,260,389 1.3228 -3.84%
2011-07-28 0 3.590 3.590 3.600 3.490 3.600 824,000 2,939,780 3.5677 1.353 1.353 1.357 1.315 1.357 2,186,123 1.3447 1.70%
2011-07-27 0 3.530 3.520 3.530 3.350 3.560 982,000 3,413,940 3.4765 1.331 1.327 1.331 1.263 1.342 2,605,307 1.3104 5.37%
2011-07-26 0 3.350 3.340 3.350 3.340 3.410 682,000 2,293,940 3.3635 1.263 1.259 1.263 1.259 1.285 1,809,388 1.2678 -1.18%
2011-07-25 0 3.390 3.320 3.390 3.310 3.390 370,000 1,241,660 3.3558 1.278 1.251 1.278 1.248 1.278 981,633 1.2649 2.11%
2011-07-22 0 3.320 3.320 3.340 3.300 3.430 650,000 2,186,460 3.3638 1.251 1.251 1.259 1.244 1.293 1,724,490 1.2679 -1.19%
2011-07-21 0 3.360 3.340 3.370 3.340 3.400 360,000 1,212,080 3.3669 1.266 1.259 1.270 1.259 1.282 955,102 1.2691 1.20%
2011-07-20 0 3.320 3.300 3.330 3.300 3.330 136,000 450,040 3.3091 1.251 1.244 1.255 1.244 1.255 360,816 1.2473 0.91%
2011-07-19 0 3.290 3.290 3.310 3.250 3.390 348,000 1,150,620 3.3064 1.240 1.240 1.248 1.225 1.278 923,266 1.2463 -2.95%
2011-07-18 0 3.390 3.390 3.400 3.370 3.420 100,200 340,586 3.3991 1.278 1.278 1.282 1.270 1.289 265,837 1.2812 -1.17%
2011-07-15 0 3.430 3.380 3.430 3.360 3.490 496,000 1,689,300 3.4058 1.293 1.274 1.293 1.266 1.315 1,315,919 1.2837 -1.72%
2011-07-14 0 3.490 3.440 3.490 3.400 3.550 344,000 1,199,000 3.4855 1.315 1.297 1.315 1.282 1.338 912,653 1.3138 0.00%
2011-07-13 0 3.490 3.460 3.490 3.420 3.550 942,000 3,289,800 3.4924 1.315 1.304 1.315 1.289 1.338 2,499,184 1.3163 2.35%
2011-07-12 0 3.410 3.350 3.400 3.280 3.480 597,700 2,009,342 3.3618 1.285 1.263 1.282 1.236 1.312 1,585,735 1.2671 -0.29%
2011-07-11 0 3.420 3.400 3.420 3.280 3.580 1,438,000 4,918,140 3.4201 1.289 1.282 1.289 1.236 1.349 3,815,103 1.2891 5.56%
2011-07-08 0 3.240 3.170 3.250 3.170 3.250 144,000 461,640 3.2058 1.221 1.195 1.225 1.195 1.225 382,041 1.2084 -0.31%
2011-07-07 0 3.250 3.240 3.250 3.250 3.300 90,000 295,100 3.2789 1.225 1.221 1.225 1.225 1.244 238,776 1.2359 -1.22%
2011-07-06 0 3.290 3.290 3.300 3.230 3.320 136,918 450,429 3.2898 1.240 1.240 1.244 1.217 1.251 363,252 1.2400 0.61%
2011-07-05 0 3.270 3.220 3.280 3.180 3.280 4,167,000 13,127,970 3.1505 1.233 1.214 1.236 1.199 1.236 11,055,309 1.1875 1.55%
2011-07-04 0 3.220 3.190 3.220 3.180 3.380 166,000 533,700 3.2151 1.214 1.202 1.214 1.199 1.274 440,408 1.2118 2.22%
2011-06-30 0 3.150 3.150 3.160 3.100 3.160 100,000 314,420 3.1442 1.187 1.187 1.191 1.168 1.191 265,306 1.1851 -0.32%
2011-06-29 0 3.160 3.150 3.170 3.110 3.160 36,000 112,540 3.1261 1.191 1.187 1.195 1.172 1.191 95,510 1.1783 -0.32%
2011-06-28 0 3.170 3.170 3.190 3.060 3.200 468,000 1,472,580 3.1465 1.195 1.195 1.202 1.153 1.206 1,241,633 1.1860 3.26%
2011-06-27 0 3.070 3.070 3.080 3.050 3.090 72,000 220,080 3.0567 1.157 1.157 1.161 1.150 1.165 191,020 1.1521 -0.65%
2011-06-24 0 3.090 3.050 3.090 3.000 3.090 282,000 857,340 3.0402 1.165 1.150 1.165 1.131 1.165 748,163 1.1459 1.64%
2011-06-23 0 3.040 3.030 3.040 3.000 3.050 254,000 771,360 3.0369 1.146 1.142 1.146 1.131 1.150 673,878 1.1447 -0.98%
2011-06-22 0 3.070 3.070 3.090 2.980 3.070 422,000 1,273,980 3.0189 1.157 1.157 1.165 1.123 1.157 1,119,592 1.1379 1.99%
2011-06-21 0 3.010 2.990 3.010 2.950 3.130 1,558,000 4,696,480 3.0144 1.135 1.127 1.135 1.112 1.180 4,133,471 1.1362 5.99%
2011-06-20 0 2.840 2.820 2.850 2.800 2.870 522,175 1,480,970 2.8362 1.070 1.063 1.074 1.055 1.082 1,385,363 1.0690 1.43%
2011-06-17 0 2.800 2.790 2.800 2.800 2.850 596,000 1,689,160 2.8342 1.055 1.052 1.055 1.055 1.074 1,581,225 1.0683 1.82%
2011-06-16 0 2.750 2.770 2.800 2.750 2.820 100,000 278,180 2.7818 1.037 1.044 1.055 1.037 1.063 265,306 1.0485 -3.17%
2011-06-15 0 2.840 2.790 2.840 2.790 2.840 60,000 168,960 2.8160 1.070 1.052 1.070 1.052 1.070 159,184 1.0614 2.16%
2011-06-14 0 2.780 2.780 2.820 2.780 2.820 20,000 56,040 2.8020 1.048 1.048 1.063 1.048 1.063 53,061 1.0561 0.00%
2011-06-13 0 2.780 2.780 2.800 2.750 2.780 116,000 320,020 2.7588 1.048 1.048 1.055 1.037 1.048 307,755 1.0399 0.00%
2011-06-10 0 2.780 2.780 2.830 2.780 2.800 40,000 111,700 2.7925 1.048 1.048 1.067 1.048 1.055 106,122 1.0526 -0.71%
2011-06-09 0 2.800 2.780 2.800 2.760 2.810 130,000 361,740 2.7826 1.055 1.048 1.055 1.040 1.059 344,898 1.0488 -0.71%
2011-06-08 0 2.820 2.810 2.830 2.800 2.850 260,000 737,520 2.8366 1.063 1.059 1.067 1.055 1.074 689,796 1.0692 2.17%
2011-06-07 0 2.760 2.750 2.800 2.760 2.850 312,000 876,820 2.8103 1.040 1.037 1.055 1.040 1.074 827,755 1.0593 -2.82%
2011-06-03 0 2.840 2.830 2.850 2.830 2.850 136,285 387,872 2.8460 1.070 1.067 1.074 1.067 1.074 361,573 1.0727 0.00%
2011-06-02 0 2.840 2.830 2.850 2.800 2.850 178,000 504,940 2.8367 1.070 1.067 1.074 1.055 1.074 472,245 1.0692 -1.05%
2011-06-01 0 2.870 2.870 2.920 2.800 2.870 352,000 1,003,860 2.8519 1.082 1.082 1.101 1.055 1.082 933,878 1.0749 1.41%
2011-05-31 0 2.830 2.800 2.830 2.800 2.850 250,000 703,400 2.8136 1.067 1.055 1.067 1.055 1.074 663,265 1.0605 0.00%
2011-05-30 0 2.830 2.830 2.870 - - 0 0 - 1.067 1.067 1.082 - - 0 - 0.00%
2011-05-27 0 2.830 2.830 2.840 2.830 2.830 86,000 243,380 2.8300 1.067 1.067 1.070 1.067 1.067 228,163 1.0667 -0.70%
2011-05-26 0 2.850 2.820 2.850 2.840 2.850 66,000 187,900 2.8470 1.074 1.063 1.074 1.070 1.074 175,102 1.0731 0.00%
2011-05-25 0 2.850 2.830 2.850 2.850 2.850 86,000 245,100 2.8500 1.074 1.067 1.074 1.074 1.074 228,163 1.0742 -0.35%
2011-05-24 0 2.860 2.850 2.870 2.850 2.870 52,000 149,060 2.8665 1.078 1.074 1.082 1.074 1.082 137,959 1.0805 0.35%
2011-05-23 0 2.850 2.850 2.870 2.850 2.870 78,000 223,520 2.8656 1.074 1.074 1.082 1.074 1.082 206,939 1.0801 -1.72%
2011-05-20 0 2.900 2.860 2.900 2.890 2.900 710,000 2,052,200 2.8904 1.093 1.078 1.093 1.089 1.093 1,883,674 1.0895 0.35%
2011-05-19 0 2.890 2.860 2.890 2.860 2.890 42,000 120,760 2.8752 1.089 1.078 1.089 1.078 1.089 111,429 1.0837 1.76%
2011-05-18 0 2.840 2.840 2.900 2.840 2.850 26,000 74,040 2.8477 1.070 1.070 1.093 1.070 1.074 68,980 1.0734 -0.70%
2011-05-17 0 2.860 2.860 2.900 2.860 2.860 2,000 5,720 2.8600 1.078 1.078 1.093 1.078 1.078 5,306 1.0780 -1.04%
2011-05-16 0 2.890 2.860 2.900 - - 0 0 - 1.089 1.078 1.093 - - 0 - 0.00%
2011-05-13 0 2.890 2.850 2.890 2.900 2.900 30,000 87,000 2.9000 1.089 1.074 1.089 1.093 1.093 79,592 1.0931 -0.34%
2011-05-12 0 2.900 2.850 2.900 - - 0 0 - 1.093 1.074 1.093 - - 0 - -0.68%
2011-05-11 0 2.920 2.810 2.920 2.820 2.920 30,000 86,600 2.8867 1.101 1.059 1.101 1.063 1.101 79,592 1.0881 0.00%
2011-05-09 0 2.920 2.830 2.940 2.920 2.920 10,000 29,200 2.9200 1.101 1.067 1.108 1.101 1.101 26,531 1.1006 3.55%
2011-05-06 0 2.820 2.820 2.880 2.810 2.810 2,000 5,620 2.8100 1.063 1.063 1.086 1.059 1.059 5,306 1.0592 -1.05%
2011-05-05 0 2.850 2.810 2.880 2.850 2.890 60,600 172,912 2.8533 1.074 1.059 1.086 1.074 1.089 160,776 1.0755 1.06%
2011-05-04 0 2.820 2.820 2.890 2.820 2.820 4,000 11,280 2.8200 1.063 1.063 1.089 1.063 1.063 10,612 1.0629 0.00%
2011-05-03 0 2.820 2.830 2.890 2.810 2.950 264,000 755,160 2.8605 1.063 1.067 1.089 1.059 1.112 700,408 1.0782 -4.08%
2011-04-29 0 2.940 2.840 2.940 2.840 3.030 260,000 771,480 2.9672 1.108 1.070 1.108 1.070 1.142 689,796 1.1184 2.08%
2011-04-28 0 2.880 2.810 2.880 2.800 2.890 10,000 28,540 2.8540 1.086 1.059 1.086 1.055 1.089 26,531 1.0757 2.86%
2011-04-27 0 2.800 2.800 2.870 - - 0 0 - 1.055 1.055 1.082 - - 0 - 0.00%
2011-04-26 0 2.800 2.800 2.850 2.800 2.800 14,000 39,200 2.8000 1.055 1.055 1.074 1.055 1.055 37,143 1.0554 0.00%
2011-04-21 0 2.800 2.800 2.850 2.800 2.810 88,000 246,620 2.8025 1.055 1.055 1.074 1.055 1.059 233,469 1.0563 0.00%
2011-04-20 0 2.800 2.800 2.870 2.800 2.850 72,000 202,920 2.8183 1.055 1.055 1.082 1.055 1.074 191,020 1.0623 0.00%
2011-04-19 0 2.800 2.800 2.910 2.800 2.840 250,000 704,820 2.8193 1.055 1.055 1.097 1.055 1.070 663,265 1.0627 -2.10%
2011-04-18 0 2.860 2.850 2.900 2.860 2.930 46,000 132,960 2.8904 1.078 1.074 1.093 1.078 1.104 122,041 1.0895 -1.38%
2011-04-15 0 2.900 2.900 2.930 2.820 2.860 82,000 233,200 2.8439 1.093 1.093 1.104 1.063 1.078 217,551 1.0719 -1.02%
2011-04-14 0 2.930 2.880 2.950 2.930 2.970 44,000 130,520 2.9664 1.104 1.086 1.112 1.104 1.119 116,735 1.1181 0.00%
2011-04-13 0 2.930 2.830 2.930 - - 0 0 - 1.104 1.067 1.104 - - 0 - -0.34%
2011-04-12 0 2.940 2.850 2.940 - - 0 0 - 1.108 1.074 1.108 - - 0 - -0.34%
2011-04-11 0 2.950 2.900 2.950 2.890 2.980 394,000 1,162,720 2.9511 1.112 1.093 1.112 1.089 1.123 1,045,306 1.1123 2.08%
2011-04-08 0 2.890 2.880 2.890 2.810 2.890 126,000 361,620 2.8700 1.089 1.086 1.089 1.059 1.089 334,286 1.0818 1.40%
2011-04-07 0 2.850 2.830 2.850 2.800 2.850 88,000 250,400 2.8455 1.074 1.067 1.074 1.055 1.074 233,469 1.0725 0.00%
2011-04-06 0 2.850 2.830 2.850 2.820 2.890 1,504,000 4,274,000 2.8418 1.074 1.067 1.074 1.063 1.089 3,990,205 1.0711 0.71%
2011-04-04 0 2.830 2.820 2.830 2.800 2.890 6,969,000 19,726,110 2.8306 1.067 1.063 1.067 1.055 1.089 18,489,189 1.0669 -2.08%
2011-04-01 0 2.890 2.840 2.890 2.880 2.900 110,000 317,640 2.8876 1.089 1.070 1.089 1.086 1.093 291,837 1.0884 2.12%
2011-03-31 0 2.830 2.830 2.860 2.820 2.830 120,000 339,500 2.8292 1.067 1.067 1.078 1.063 1.067 318,367 1.0664 -0.70%
2011-03-30 0 2.850 2.840 2.870 2.850 2.860 80,000 228,200 2.8525 1.074 1.070 1.082 1.074 1.078 212,245 1.0752 0.00%
2011-03-29 0 2.850 2.830 2.890 2.850 2.900 108,000 309,480 2.8656 1.074 1.067 1.089 1.074 1.093 286,531 1.0801 0.71%
2011-03-28 0 2.830 2.830 2.890 2.830 2.850 106,000 301,580 2.8451 1.067 1.067 1.089 1.067 1.074 281,225 1.0724 -2.08%
2011-03-25 0 2.890 2.850 2.930 2.890 2.900 28,000 81,020 2.8936 1.089 1.074 1.104 1.089 1.093 74,286 1.0907 0.00%
2011-03-24 0 2.890 2.880 2.900 2.880 2.900 80,000 231,040 2.8880 1.089 1.086 1.093 1.086 1.093 212,245 1.0886 0.70%
2011-03-23 0 2.870 2.850 2.870 2.850 2.870 38,000 108,860 2.8647 1.082 1.074 1.082 1.074 1.082 100,816 1.0798 0.00%
2011-03-22 0 2.870 2.850 2.910 2.830 2.870 50,000 142,620 2.8524 1.082 1.074 1.097 1.067 1.082 132,653 1.0751 1.41%
2011-03-21 0 2.830 2.830 2.850 2.810 2.830 30,000 84,500 2.8167 1.067 1.067 1.074 1.059 1.067 79,592 1.0617 1.07%
2011-03-18 0 2.800 2.780 2.800 2.750 2.820 190,000 533,520 2.8080 1.055 1.048 1.055 1.037 1.063 504,082 1.0584 1.82%
2011-03-17 0 2.750 2.750 2.800 2.720 2.780 30,000 82,560 2.7520 1.037 1.037 1.055 1.025 1.048 79,592 1.0373 -1.79%
2011-03-16 0 2.800 2.780 2.800 2.790 2.810 137,800 385,770 2.7995 1.055 1.048 1.055 1.052 1.059 365,592 1.0552 0.00%
2011-03-15 0 2.800 2.800 2.840 2.800 2.820 98,000 275,580 2.8120 1.055 1.055 1.070 1.055 1.063 260,000 1.0599 -2.44%
2011-03-14 0 2.870 2.870 2.910 2.850 2.880 44,000 126,120 2.8664 1.082 1.082 1.097 1.074 1.086 116,735 1.0804 -2.38%
2011-03-11 0 2.940 2.880 2.940 - - 0 0 - 1.108 1.086 1.108 - - 0 - -0.34%
2011-03-10 0 2.950 2.950 2.990 - - 0 0 - 1.112 1.112 1.127 - - 0 - 0.00%
2011-03-09 0 2.950 2.940 3.000 2.900 3.000 116,000 344,600 2.9707 1.112 1.108 1.131 1.093 1.131 307,755 1.1197 -1.34%
2011-03-08 0 2.990 2.920 2.990 2.990 2.990 6,000 17,940 2.9900 1.127 1.101 1.127 1.127 1.127 15,918 1.1270 2.05%
2011-03-07 0 2.930 2.920 2.940 - - 0 0 - 1.104 1.101 1.108 - - 0 - 0.00%
2011-03-04 0 2.930 2.930 3.040 2.930 2.950 4,000 11,760 2.9400 1.104 1.104 1.146 1.104 1.112 10,612 1.1082 -1.01%
2011-03-03 0 2.960 2.960 3.060 2.950 3.070 18,000 53,520 2.9733 1.116 1.116 1.153 1.112 1.157 47,755 1.1207 -1.33%
2011-03-02 0 3.000 2.960 3.000 3.000 3.000 46,000 138,000 3.0000 1.131 1.116 1.131 1.131 1.131 122,041 1.1308 -3.23%
2011-03-01 0 3.100 3.100 3.130 3.000 3.150 312,000 960,360 3.0781 1.168 1.168 1.180 1.131 1.187 827,755 1.1602 6.90%
2011-02-28 0 2.900 2.850 3.000 2.870 3.000 96,000 282,440 2.9421 1.093 1.074 1.131 1.082 1.131 254,694 1.1089 0.00%
2011-02-25 0 2.900 2.870 2.900 2.870 2.900 88,000 254,780 2.8952 1.093 1.082 1.093 1.082 1.093 233,469 1.0913 2.47%
2011-02-24 0 2.830 2.830 2.870 2.830 2.840 114,000 323,260 2.8356 1.067 1.067 1.082 1.067 1.070 302,449 1.0688 -1.05%
2011-02-23 0 2.860 2.850 2.860 2.860 2.890 140,000 401,300 2.8664 1.078 1.074 1.078 1.078 1.089 371,429 1.0804 -1.38%
2011-02-22 0 2.900 2.890 2.940 2.900 2.920 116,000 336,940 2.9047 1.093 1.089 1.108 1.093 1.101 307,755 1.0948 -1.36%
2011-02-21 0 2.940 2.930 2.980 2.940 2.950 82,000 241,180 2.9412 1.108 1.104 1.123 1.108 1.112 217,551 1.1086 1.03%
2011-02-18 0 2.910 2.910 2.950 2.870 2.910 52,000 150,520 2.8946 1.097 1.097 1.112 1.082 1.097 137,959 1.0910 0.34%
2011-02-17 0 2.900 2.900 2.940 2.870 2.910 278,000 806,580 2.9014 1.093 1.093 1.108 1.082 1.097 737,551 1.0936 1.40%
2011-02-16 0 2.860 2.860 2.890 2.730 2.950 104,000 298,500 2.8702 1.078 1.078 1.089 1.029 1.112 275,918 1.0818 -3.70%
2011-02-15 0 2.970 2.910 2.980 - - 0 0 - 1.119 1.097 1.123 - - 0 - 0.00%
2011-02-14 0 2.970 2.970 2.980 2.880 2.920 252,000 732,580 2.9071 1.119 1.119 1.123 1.086 1.101 668,572 1.0957 0.68%
2011-02-11 0 2.950 2.950 2.990 2.940 2.990 78,000 229,900 2.9474 1.112 1.112 1.127 1.108 1.127 206,939 1.1110 0.00%
2011-02-10 0 2.950 2.950 2.960 2.940 3.000 462,000 1,366,780 2.9584 1.112 1.112 1.116 1.108 1.131 1,225,715 1.1151 -1.01%
2011-02-09 0 2.980 2.980 3.000 2.980 3.040 38,000 113,760 2.9937 1.123 1.123 1.131 1.123 1.146 100,816 1.1284 -1.97%
2011-02-08 0 3.040 3.040 3.050 3.030 3.050 46,000 139,980 3.0430 1.146 1.146 1.150 1.142 1.150 122,041 1.1470 -0.65%
2011-02-07 0 3.060 3.050 3.090 3.050 3.070 30,976 94,777 3.0597 1.153 1.150 1.165 1.150 1.157 82,181 1.1533 0.33%
2011-02-02 0 3.050 3.040 3.080 3.040 3.060 26,000 79,340 3.0515 1.150 1.146 1.161 1.146 1.153 68,980 1.1502 -0.65%
2011-02-01 0 3.070 3.010 3.070 3.000 3.100 86,000 264,360 3.0740 1.157 1.135 1.157 1.131 1.168 228,163 1.1586 2.33%
2011-01-31 0 3.000 2.980 3.000 3.000 3.000 22,000 66,000 3.0000 1.131 1.123 1.131 1.131 1.131 58,367 1.1308 -2.28%
2011-01-28 0 3.070 3.040 3.070 3.060 3.080 24,600 75,704 3.0774 1.157 1.146 1.157 1.153 1.161 65,265 1.1599 0.99%
2011-01-27 0 3.040 3.040 3.070 3.040 3.070 294,000 896,060 3.0478 1.146 1.146 1.157 1.146 1.157 780,000 1.1488 0.00%
2011-01-26 0 3.040 3.040 3.060 3.040 3.040 492,000 1,495,680 3.0400 1.146 1.146 1.153 1.146 1.146 1,305,306 1.1458 0.00%
2011-01-25 0 3.040 3.040 3.050 3.010 3.040 330,000 1,001,880 3.0360 1.146 1.146 1.150 1.135 1.146 875,510 1.1443 1.00%
2011-01-24 0 3.010 3.010 3.020 2.970 3.020 566,000 1,694,580 2.9940 1.135 1.135 1.138 1.119 1.138 1,501,633 1.1285 3.44%
2011-01-21 0 2.910 2.900 2.970 2.910 3.000 71,200 210,056 2.9502 1.097 1.093 1.119 1.097 1.131 188,898 1.1120 -1.36%
2011-01-20 0 2.950 2.930 2.950 2.950 2.980 296,000 874,600 2.9547 1.112 1.104 1.112 1.112 1.123 785,306 1.1137 0.34%
2011-01-19 0 2.940 2.940 2.960 2.940 3.040 146,000 437,640 2.9975 1.108 1.108 1.116 1.108 1.146 387,347 1.1298 0.68%
2011-01-18 0 2.920 2.920 2.980 - - 0 0 - 1.101 1.101 1.123 - - 0 - 0.00%
2011-01-17 0 2.920 2.920 2.950 2.910 2.930 56,000 163,600 2.9214 1.101 1.101 1.112 1.097 1.104 148,571 1.1012 -0.34%
2011-01-14 0 2.930 2.930 2.970 2.930 2.960 82,000 241,660 2.9471 1.104 1.104 1.119 1.104 1.116 217,551 1.1108 -1.35%
2011-01-13 0 2.970 2.970 3.030 2.950 3.000 37,019 110,297 2.9795 1.119 1.119 1.142 1.112 1.131 98,214 1.1230 -1.00%
2011-01-12 0 3.000 2.980 3.030 2.990 3.010 78,000 233,840 2.9979 1.131 1.123 1.142 1.127 1.135 206,939 1.1300 2.39%
2011-01-11 0 2.930 2.930 2.980 2.910 2.990 28,000 83,000 2.9643 1.104 1.104 1.123 1.097 1.127 74,286 1.1173 1.03%
2011-01-10 0 2.900 2.900 2.940 2.900 2.940 72,000 209,980 2.9164 1.093 1.093 1.108 1.093 1.108 191,020 1.0993 -0.34%
2011-01-07 0 2.910 2.900 2.910 2.880 2.950 330,300 967,444 2.9290 1.097 1.093 1.097 1.086 1.112 876,306 1.1040 1.04%
2011-01-06 0 2.880 2.860 2.910 2.880 2.880 1,696,000 4,752,480 2.8022 1.086 1.078 1.097 1.086 1.086 4,499,593 1.0562 1.05%
2011-01-05 0 2.850 2.850 2.900 2.850 2.870 278,000 797,300 2.8680 1.074 1.074 1.093 1.074 1.082 737,551 1.0810 0.35%
2011-01-04 0 2.840 2.840 2.880 2.840 2.850 26,000 73,980 2.8454 1.070 1.070 1.086 1.070 1.074 68,980 1.0725 0.00%
2011-01-03 0 2.840 2.840 2.880 2.820 2.890 140,000 400,300 2.8593 1.070 1.070 1.086 1.063 1.089 371,429 1.0777 1.43%
2010-12-31 0 2.800 2.760 2.800 - - 0 0 - 1.055 1.040 1.055 - - 0 - 0.00%
2010-12-30 0 2.800 2.780 2.800 2.780 2.800 100,000 279,200 2.7920 1.055 1.048 1.055 1.048 1.055 265,306 1.0524 0.00%
2010-12-29 0 2.800 2.800 2.820 2.780 2.800 98,000 274,360 2.7996 1.055 1.055 1.063 1.048 1.055 260,000 1.0552 1.08%
2010-12-28 0 2.770 2.760 2.800 2.750 2.770 96,000 265,880 2.7696 1.044 1.040 1.055 1.037 1.044 254,694 1.0439 0.73%
2010-12-24 0 2.750 2.750 2.760 2.750 2.750 18,000 49,500 2.7500 1.037 1.037 1.040 1.037 1.037 47,755 1.0365 -0.36%
2010-12-23 0 2.760 2.750 2.780 2.760 2.780 26,000 72,160 2.7754 1.040 1.037 1.048 1.040 1.048 68,980 1.0461 0.00%
2010-12-22 0 2.760 2.760 2.800 2.750 2.760 112,000 308,680 2.7561 1.040 1.040 1.055 1.037 1.040 297,143 1.0388 0.00%
2010-12-21 0 2.760 2.750 2.770 2.730 2.780 48,000 132,160 2.7533 1.040 1.037 1.044 1.029 1.048 127,347 1.0378 1.47%
2010-12-20 0 2.720 2.720 2.730 2.720 2.740 98,000 266,920 2.7237 1.025 1.025 1.029 1.025 1.033 260,000 1.0266 -0.73%
2010-12-17 0 2.740 2.740 2.780 2.740 2.750 38,000 104,220 2.7426 1.033 1.033 1.048 1.033 1.037 100,816 1.0338 -0.72%
2010-12-16 0 2.760 2.760 2.800 2.760 2.820 126,000 352,940 2.8011 1.040 1.040 1.055 1.040 1.063 334,286 1.0558 -1.08%
2010-12-15 0 2.790 2.730 2.790 2.730 2.790 96,000 265,020 2.7606 1.052 1.029 1.052 1.029 1.052 254,694 1.0405 -0.36%
2010-12-14 0 2.800 2.760 2.810 2.750 2.800 88,000 244,520 2.7786 1.055 1.040 1.059 1.037 1.055 233,469 1.0473 1.08%
2010-12-13 0 2.770 2.760 2.800 2.770 2.780 60,000 166,180 2.7697 1.044 1.040 1.055 1.044 1.048 159,184 1.0440 0.73%
2010-12-10 0 2.750 2.750 2.830 2.720 2.750 114,000 312,380 2.7402 1.037 1.037 1.067 1.025 1.037 302,449 1.0328 0.00%
2010-12-09 0 2.750 2.740 2.780 2.740 2.750 28,000 76,920 2.7471 1.037 1.033 1.048 1.033 1.037 74,286 1.0355 0.00%
2010-12-08 0 2.750 2.730 2.780 2.750 2.750 42,000 115,500 2.7500 1.037 1.029 1.048 1.037 1.037 111,429 1.0365 -0.36%
2010-12-07 0 2.760 2.750 2.790 2.760 2.820 100,000 278,440 2.7844 1.040 1.037 1.052 1.040 1.063 265,306 1.0495 -1.08%
2010-12-06 0 2.790 2.750 2.800 2.750 2.810 336,000 937,700 2.7908 1.052 1.037 1.055 1.037 1.059 891,429 1.0519 1.45%
2010-12-03 0 2.750 2.750 2.790 2.750 2.800 81,063 224,296 2.7669 1.037 1.037 1.052 1.037 1.055 215,065 1.0429 0.00%
2010-12-02 0 2.750 2.740 2.760 2.740 2.760 260,000 715,260 2.7510 1.037 1.033 1.040 1.033 1.040 689,796 1.0369 -1.08%
2010-12-01 0 2.780 2.750 2.780 2.790 2.800 16,000 44,700 2.7938 1.048 1.037 1.048 1.052 1.055 42,449 1.0530 1.09%
2010-11-30 0 2.750 2.720 2.750 2.720 2.770 92,000 251,380 2.7324 1.037 1.025 1.037 1.025 1.044 244,082 1.0299 -1.08%
2010-11-29 0 2.780 2.740 2.760 2.760 2.830 94,000 263,140 2.7994 1.048 1.033 1.040 1.040 1.067 249,388 1.0551 0.76%
2010-11-26 0 2.800 2.800 2.820 2.800 2.840 486,000 1,368,520 2.8159 1.040 1.040 1.047 1.040 1.055 1,308,549 1.0458 -1.06%
2010-11-25 0 2.830 2.830 2.860 2.830 2.860 374,000 1,062,780 2.8417 1.051 1.051 1.062 1.051 1.062 1,006,990 1.0554 -1.05%
2010-11-24 0 2.860 2.850 2.860 2.830 2.870 82,000 234,280 2.8571 1.062 1.059 1.062 1.051 1.066 220,784 1.0611 1.06%
2010-11-23 0 2.830 2.830 2.850 2.820 2.880 168,000 477,460 2.8420 1.051 1.051 1.059 1.047 1.070 452,338 1.0555 -0.70%
2010-11-22 0 2.850 2.840 2.880 2.850 2.900 224,000 644,160 2.8757 1.059 1.055 1.070 1.059 1.077 603,117 1.0681 -1.38%
2010-11-19 0 2.890 2.890 2.900 2.890 2.940 568,000 1,657,220 2.9176 1.073 1.073 1.077 1.073 1.092 1,529,333 1.0836 -0.34%
2010-11-18 0 2.900 2.890 2.900 2.860 2.910 333,000 961,200 2.8865 1.077 1.073 1.077 1.062 1.081 896,598 1.0721 0.35%
2010-11-17 0 2.890 2.890 2.900 2.840 2.900 514,000 1,471,960 2.8637 1.073 1.073 1.077 1.055 1.077 1,383,939 1.0636 -0.69%
2010-11-16 0 2.910 2.910 2.950 2.910 3.100 1,276,000 3,831,280 3.0026 1.081 1.081 1.096 1.081 1.151 3,435,614 1.1152 -1.02%
2010-11-15 0 2.940 2.820 2.940 2.890 2.970 324,000 947,000 2.9228 1.092 1.047 1.092 1.073 1.103 872,366 1.0856 2.80%
2010-11-12 0 2.860 2.860 2.880 2.860 2.900 622,000 1,789,780 2.8775 1.062 1.062 1.070 1.062 1.077 1,674,727 1.0687 0.00%
2010-11-11 0 2.860 2.840 2.860 2.840 2.920 434,000 1,242,600 2.8631 1.062 1.055 1.062 1.055 1.084 1,168,540 1.0634 -1.72%
2010-11-10 0 2.910 2.930 2.940 2.840 2.940 201,000 582,800 2.8995 1.081 1.088 1.092 1.055 1.092 541,190 1.0769 0.69%
2010-11-09 0 2.890 2.880 2.920 2.810 2.950 228,600 657,694 2.8771 1.073 1.070 1.084 1.044 1.096 615,503 1.0685 0.00%
2010-11-08 0 2.890 2.890 2.950 2.810 2.960 180,000 523,140 2.9063 1.073 1.073 1.096 1.044 1.099 484,648 1.0794 0.35%
2010-11-05 0 2.880 2.840 2.890 2.750 2.930 236,000 667,500 2.8284 1.070 1.055 1.073 1.021 1.088 635,427 1.0505 4.35%
2010-11-04 0 2.760 2.750 2.760 2.660 2.770 2,501,000 6,459,530 2.5828 1.025 1.021 1.025 0.988 1.029 6,733,912 0.9593 4.15%
2010-11-03 0 2.650 2.650 2.750 2.600 2.750 1,635,000 4,365,630 2.6701 0.984 0.984 1.021 0.966 1.021 4,402,217 0.9917 1.92%
2010-11-02 0 2.600 2.550 2.600 2.570 2.620 564,000 1,465,380 2.5982 0.966 0.947 0.966 0.955 0.973 1,518,563 0.9650 1.17%
2010-11-01 0 2.570 2.510 2.570 2.500 2.570 40,000 102,140 2.5535 0.955 0.932 0.955 0.929 0.955 107,700 0.9484 0.78%
2010-10-29 0 2.550 2.500 2.550 2.500 2.550 22,000 55,900 2.5409 0.947 0.929 0.947 0.929 0.947 59,235 0.9437 1.59%
2010-10-28 0 2.510 2.470 2.510 2.510 2.540 114,000 286,980 2.5174 0.932 0.917 0.932 0.932 0.943 306,944 0.9350 0.40%
2010-10-27 0 2.500 2.450 2.530 2.500 2.510 104,000 260,140 2.5013 0.929 0.910 0.940 0.929 0.932 280,019 0.9290 -1.96%
2010-10-26 0 2.550 2.530 2.550 2.520 2.570 62,000 158,440 2.5555 0.947 0.940 0.947 0.936 0.955 166,934 0.9491 -0.78%
2010-10-25 0 2.570 2.560 2.570 2.550 2.570 240,000 615,700 2.5654 0.955 0.951 0.955 0.947 0.955 646,197 0.9528 0.78%
2010-10-22 0 2.550 2.530 2.550 2.550 2.570 40,000 102,320 2.5580 0.947 0.940 0.947 0.947 0.955 107,700 0.9501 -0.78%
2010-10-21 0 2.570 2.550 2.570 2.570 2.590 116,000 298,200 2.5707 0.955 0.947 0.955 0.955 0.962 312,329 0.9548 1.58%
2010-10-20 0 2.530 2.520 2.560 2.530 2.570 558,000 1,433,400 2.5688 0.940 0.936 0.951 0.940 0.955 1,502,408 0.9541 -2.32%
2010-10-19 0 2.590 2.590 2.620 2.550 2.570 10,000 25,620 2.5620 0.962 0.962 0.973 0.947 0.955 26,925 0.9515 0.78%
2010-10-18 0 2.570 2.550 2.570 - - 0 0 - 0.955 0.947 0.955 - - 0 - 0.00%
2010-10-15 0 2.570 2.570 2.590 2.520 2.580 82,000 209,700 2.5573 0.955 0.955 0.962 0.936 0.958 220,784 0.9498 -1.15%
2010-10-14 0 2.600 2.600 2.620 2.580 2.610 20,000 52,060 2.6030 0.966 0.966 0.973 0.958 0.969 53,850 0.9668 0.00%
2010-10-13 0 2.600 2.600 2.610 2.600 2.610 42,000 109,260 2.6014 0.966 0.966 0.969 0.966 0.969 113,084 0.9662 -0.38%
2010-10-12 0 2.610 2.600 2.630 2.600 2.610 70,000 182,500 2.6071 0.969 0.966 0.977 0.966 0.969 188,474 0.9683 -1.14%
2010-10-11 0 2.640 2.620 2.640 2.620 2.650 64,000 167,800 2.6219 0.981 0.973 0.981 0.973 0.984 172,319 0.9738 1.93%
2010-10-08 0 2.590 2.560 2.600 2.570 2.610 182,000 469,340 2.5788 0.962 0.951 0.966 0.955 0.969 490,033 0.9578 -0.38%
2010-10-07 0 2.600 2.590 2.600 2.600 2.660 284,000 748,160 2.6344 0.966 0.962 0.966 0.966 0.988 764,667 0.9784 0.00%
2010-10-06 0 2.600 2.560 2.600 2.560 2.650 50,000 129,500 2.5900 0.966 0.951 0.966 0.951 0.984 134,624 0.9619 0.00%
2010-10-05 0 2.600 2.560 2.600 2.550 2.600 20,000 51,500 2.5750 0.966 0.951 0.966 0.947 0.966 53,850 0.9564 1.96%
2010-10-04 0 2.550 2.540 2.580 2.550 2.620 192,800 499,616 2.5914 0.947 0.943 0.958 0.947 0.973 519,112 0.9624 -1.92%
2010-09-30 0 2.600 2.600 2.640 2.600 2.640 138,000 363,400 2.6333 0.966 0.966 0.981 0.966 0.981 371,563 0.9780 -1.52%
2010-09-29 0 2.640 2.630 2.640 2.630 2.640 90,000 237,100 2.6344 0.981 0.977 0.981 0.977 0.981 242,324 0.9784 0.00%
2010-09-28 0 2.640 2.600 2.640 2.580 2.680 174,000 460,900 2.6489 0.981 0.966 0.981 0.958 0.995 468,493 0.9838 2.33%
2010-09-27 0 2.580 2.530 2.590 2.550 2.580 64,000 164,400 2.5688 0.958 0.940 0.962 0.947 0.958 172,319 0.9540 1.57%
2010-09-24 0 2.540 2.540 2.580 2.520 2.560 180,000 455,160 2.5287 0.943 0.943 0.958 0.936 0.951 484,648 0.9392 0.79%
2010-09-22 0 2.520 2.470 2.520 2.430 2.520 70,000 173,460 2.4780 0.936 0.917 0.936 0.903 0.936 188,474 0.9203 0.40%
2010-09-21 0 2.510 2.500 2.530 2.400 2.540 234,000 578,440 2.4720 0.932 0.929 0.940 0.891 0.943 630,042 0.9181 4.58%
2010-09-20 0 2.400 2.380 2.400 2.400 2.400 42,000 100,800 2.4000 0.891 0.884 0.891 0.891 0.891 113,084 0.8914 0.00%
2010-09-17 0 2.400 2.360 2.400 2.380 2.400 68,000 162,800 2.3941 0.891 0.877 0.891 0.884 0.891 183,089 0.8892 0.00%
2010-09-16 0 2.400 2.380 2.400 2.400 2.400 10,000 24,000 2.4000 0.891 0.884 0.891 0.891 0.891 26,925 0.8914 0.00%
2010-09-15 0 2.400 2.370 2.400 2.400 2.400 6,000 14,400 2.4000 0.891 0.880 0.891 0.891 0.891 16,155 0.8914 0.00%
2010-09-14 0 2.400 2.360 2.400 2.350 2.400 138,000 327,700 2.3746 0.891 0.877 0.891 0.873 0.891 371,563 0.8819 3.00%
2010-09-13 0 2.330 2.320 2.330 2.300 2.330 182,000 419,480 2.3048 0.865 0.862 0.865 0.854 0.865 490,033 0.8560 1.30%
2010-09-10 0 2.300 2.280 2.320 2.300 2.300 22,000 50,600 2.3000 0.854 0.847 0.862 0.854 0.854 59,235 0.8542 -1.29%
2010-09-09 0 2.330 2.310 2.330 2.280 2.370 241,000 556,470 2.3090 0.865 0.858 0.865 0.847 0.880 648,890 0.8576 2.19%
2010-09-08 0 2.280 2.270 2.280 2.210 2.280 47,000 106,230 2.2602 0.847 0.843 0.847 0.821 0.847 126,547 0.8395 -0.87%
2010-09-07 0 2.300 2.290 2.300 2.300 2.300 622,000 1,430,600 2.3000 0.854 0.851 0.854 0.854 0.854 1,674,727 0.8542 0.44%
2010-09-06 0 2.290 2.270 2.320 2.290 2.300 82,000 188,320 2.2966 0.851 0.843 0.862 0.851 0.854 220,784 0.8530 0.44%
2010-09-03 0 2.280 2.230 2.300 2.280 2.280 30,000 68,400 2.2800 0.847 0.828 0.854 0.847 0.847 80,775 0.8468 0.00%
2010-09-02 0 2.280 2.260 2.290 2.280 2.300 172,000 394,060 2.2910 0.847 0.839 0.851 0.847 0.854 463,108 0.8509 2.24%
2010-09-01 0 2.230 2.230 2.260 2.230 2.230 32,000 71,360 2.2300 0.828 0.828 0.839 0.828 0.828 86,160 0.8282 1.36%
2010-08-31 0 2.200 2.190 2.230 2.200 2.230 586,000 1,305,580 2.2280 0.817 0.813 0.828 0.817 0.828 1,577,798 0.8275 -1.35%
2010-08-30 0 2.230 2.230 2.290 - - 0 0 - 0.828 0.828 0.851 - - 0 - 0.45%
2010-08-27 0 2.220 2.220 2.230 2.200 2.230 310,000 687,020 2.2162 0.825 0.825 0.828 0.817 0.828 834,671 0.8231 0.00%
2010-08-26 0 2.220 2.210 2.220 2.220 2.300 71,400 159,882 2.2392 0.825 0.821 0.825 0.825 0.854 192,244 0.8317 0.45%
2010-08-25 0 2.210 2.200 2.210 2.200 2.280 342,000 759,020 2.2194 0.821 0.817 0.821 0.817 0.847 920,831 0.8243 -3.07%
2010-08-24 0 2.280 2.280 2.320 2.280 2.280 32,000 72,960 2.2800 0.847 0.847 0.862 0.847 0.847 86,160 0.8468 -0.44%
2010-08-23 0 2.290 2.280 2.290 2.290 2.300 164,000 376,340 2.2948 0.851 0.847 0.851 0.851 0.854 441,568 0.8523 -0.87%
2010-08-20 0 2.310 2.300 2.320 - - 0 0 - 0.858 0.854 0.862 - - 0 - 0.00%
2010-08-19 0 2.310 2.300 2.310 2.280 2.380 52,000 119,700 2.3019 0.858 0.854 0.858 0.847 0.884 140,009 0.8549 1.32%
2010-08-18 0 2.280 2.280 2.310 2.280 2.310 70,000 161,200 2.3029 0.847 0.847 0.858 0.847 0.858 188,474 0.8553 -0.87%
2010-08-17 0 2.300 2.290 2.300 2.280 2.310 40,000 92,000 2.3000 0.854 0.851 0.854 0.847 0.858 107,700 0.8542 0.00%
2010-08-16 0 2.300 2.280 2.300 2.280 2.300 130,000 298,560 2.2966 0.854 0.847 0.854 0.847 0.854 350,023 0.8530 0.00%
2010-08-13 0 2.300 2.280 2.300 2.280 2.300 108,000 246,400 2.2815 0.854 0.847 0.854 0.847 0.854 290,789 0.8474 0.88%
2010-08-12 0 2.280 2.280 2.310 2.250 2.280 392,000 887,860 2.2649 0.847 0.847 0.858 0.836 0.847 1,055,455 0.8412 0.00%
2010-08-11 0 2.280 2.280 2.290 2.280 2.290 184,000 419,720 2.2811 0.847 0.847 0.851 0.847 0.851 495,418 0.8472 0.00%
2010-08-10 0 2.280 2.280 2.300 2.280 2.300 96,000 219,120 2.2825 0.847 0.847 0.854 0.847 0.854 258,479 0.8477 -0.44%
2010-08-09 0 2.290 2.290 2.310 2.290 2.290 26,000 59,740 2.2977 0.851 0.851 0.858 0.851 0.851 70,005 0.8534 0.00%
2010-08-06 0 2.290 2.280 2.310 2.280 2.290 92,000 209,880 2.2813 0.851 0.847 0.858 0.847 0.851 247,709 0.8473 0.44%
2010-08-05 0 2.280 2.280 2.300 2.280 2.280 102,481 233,657 2.2800 0.847 0.847 0.854 0.847 0.847 275,929 0.8468 0.00%
2010-08-04 0 2.280 2.280 2.300 2.260 2.280 120,000 272,600 2.2717 0.847 0.847 0.854 0.839 0.847 323,099 0.8437 0.00%
2010-08-03 0 2.280 2.280 2.300 2.280 2.300 164,000 375,080 2.2871 0.847 0.847 0.854 0.847 0.854 441,568 0.8494 0.00%
2010-08-02 0 2.280 2.280 2.320 2.280 2.320 157,000 359,020 2.2868 0.847 0.847 0.862 0.847 0.862 422,721 0.8493 0.00%
2010-07-30 0 2.280 2.280 2.300 2.250 2.310 1,040,000 2,371,540 2.2803 0.847 0.847 0.854 0.836 0.858 2,800,187 0.8469 1.33%
2010-07-29 0 2.250 2.250 2.280 2.250 2.280 604,000 1,364,500 2.2591 0.836 0.836 0.847 0.836 0.847 1,626,263 0.8390 -0.44%
2010-07-28 0 2.260 2.260 2.270 2.230 2.270 415,400 933,641 2.2476 0.839 0.839 0.843 0.828 0.843 1,118,459 0.8348 1.76%
2010-07-27 0 2.310 2.300 2.310 2.300 2.330 356,000 824,340 2.3156 0.825 0.821 0.825 0.821 0.832 996,936 0.8269 0.43%
2010-07-26 0 2.300 2.300 2.320 2.290 2.350 664,000 1,528,340 2.3017 0.821 0.821 0.828 0.818 0.839 1,859,453 0.8219 0.00%
2010-07-23 0 2.300 2.280 2.310 2.300 2.300 110,000 253,000 2.3000 0.821 0.814 0.825 0.821 0.821 308,042 0.8213 1.32%
2010-07-22 0 2.270 2.260 2.270 2.260 2.350 756,000 1,725,000 2.2817 0.811 0.807 0.811 0.807 0.839 2,117,088 0.8148 -0.87%
2010-07-21 0 2.290 2.280 2.290 2.290 2.320 254,000 583,300 2.2965 0.818 0.814 0.818 0.818 0.828 711,297 0.8201 -0.43%
2010-07-20 0 2.300 2.300 2.340 2.300 2.340 226,000 522,380 2.3114 0.821 0.821 0.836 0.821 0.836 632,886 0.8254 -2.13%
2010-07-19 0 2.350 2.320 2.350 2.320 2.350 162,000 376,720 2.3254 0.839 0.828 0.839 0.828 0.839 453,662 0.8304 0.00%
2010-07-16 0 2.350 2.350 2.360 2.350 2.360 38,000 89,320 2.3505 0.839 0.839 0.843 0.839 0.843 106,414 0.8394 0.00%
2010-07-15 0 2.350 2.320 2.350 2.320 2.350 300,000 700,580 2.3353 0.839 0.828 0.839 0.828 0.839 840,114 0.8339 0.86%
2010-07-14 0 2.330 2.330 2.350 2.320 2.350 282,000 659,520 2.3387 0.832 0.832 0.839 0.828 0.839 789,707 0.8351 0.00%
2010-07-13 0 2.330 2.310 2.340 2.320 2.330 48,000 111,740 2.3279 0.832 0.825 0.836 0.828 0.832 134,418 0.8313 0.43%
2010-07-12 0 2.320 2.310 2.330 2.280 2.330 398,000 921,780 2.3160 0.828 0.825 0.832 0.814 0.832 1,114,552 0.8270 1.31%
2010-07-09 0 2.290 2.290 2.300 2.260 2.300 316,000 721,400 2.2829 0.818 0.818 0.821 0.807 0.821 884,920 0.8152 1.33%
2010-07-08 0 2.260 2.240 2.260 2.230 2.270 114,000 255,820 2.2440 0.807 0.800 0.807 0.796 0.811 319,243 0.8013 1.35%
2010-07-07 0 2.230 2.220 2.230 2.220 2.230 120,000 267,140 2.2262 0.796 0.793 0.796 0.793 0.796 336,046 0.7950 0.00%
2010-07-06 0 2.230 2.210 2.250 2.200 2.230 126,000 279,700 2.2198 0.796 0.789 0.803 0.786 0.796 352,848 0.7927 0.00%
2010-07-05 0 2.230 2.210 2.230 2.210 2.230 36,000 79,960 2.2211 0.796 0.789 0.796 0.789 0.796 100,814 0.7931 0.00%
2010-07-02 0 2.230 2.220 2.230 2.220 2.240 64,000 142,660 2.2291 0.796 0.793 0.796 0.793 0.800 179,224 0.7960 0.45%
2010-06-30 0 2.220 2.200 2.230 2.200 2.220 72,000 158,600 2.2028 0.793 0.786 0.796 0.786 0.793 201,627 0.7866 0.91%
2010-06-29 0 2.200 2.200 2.220 2.200 2.250 112,000 248,380 2.2177 0.786 0.786 0.793 0.786 0.803 313,643 0.7919 -0.45%
2010-06-28 0 2.210 2.200 2.210 2.200 2.220 230,000 509,500 2.2152 0.789 0.786 0.789 0.786 0.793 644,088 0.7910 0.45%
2010-06-25 0 2.200 2.200 2.230 2.180 2.220 130,000 284,460 2.1882 0.786 0.786 0.796 0.778 0.793 364,050 0.7814 0.46%
2010-06-24 0 2.190 2.190 2.220 2.170 2.230 954,000 2,093,480 2.1944 0.782 0.782 0.793 0.775 0.796 2,671,564 0.7836 0.92%
2010-06-23 0 2.170 2.170 2.180 2.160 2.200 742,000 1,623,820 2.1884 0.775 0.775 0.778 0.771 0.786 2,077,883 0.7815 -0.46%
2010-06-22 0 2.180 2.170 2.180 2.170 2.270 1,258,000 2,772,540 2.2039 0.778 0.775 0.778 0.775 0.811 3,522,880 0.7870 -6.84%
2010-06-21 0 2.340 2.330 2.350 2.280 2.360 1,198,000 2,790,200 2.3290 0.836 0.832 0.839 0.814 0.843 3,354,857 0.8317 4.46%
2010-06-18 0 2.240 2.210 2.250 2.150 2.270 536,000 1,193,320 2.2263 0.800 0.789 0.803 0.768 0.811 1,501,004 0.7950 4.19%
2010-06-17 0 2.150 2.120 2.150 2.120 2.150 302,000 647,760 2.1449 0.768 0.757 0.768 0.757 0.768 845,715 0.7659 2.87%
2010-06-15 0 2.090 2.090 2.120 2.080 2.120 40,000 83,800 2.0950 0.746 0.746 0.757 0.743 0.757 112,015 0.7481 -0.48%
2010-06-14 0 2.100 2.100 2.120 2.100 2.120 28,000 59,200 2.1143 0.750 0.750 0.757 0.750 0.757 78,411 0.7550 0.96%
2010-06-11 0 2.080 2.080 2.150 2.020 2.170 130,000 271,520 2.0886 0.743 0.743 0.768 0.721 0.775 364,050 0.7458 -0.95%
2010-06-10 0 2.100 2.100 2.160 2.100 2.130 110,000 232,740 2.1158 0.750 0.750 0.771 0.750 0.761 308,042 0.7555 0.00%
2010-06-09 0 2.100 2.040 2.100 2.080 2.100 22,000 45,800 2.0818 0.750 0.728 0.750 0.743 0.750 61,608 0.7434 0.96%
2010-06-08 0 2.080 2.030 2.080 2.080 2.080 10,000 20,800 2.0800 0.743 0.725 0.743 0.743 0.743 28,004 0.7428 0.97%
2010-06-07 0 2.060 2.010 2.070 2.000 2.070 106,000 213,580 2.0149 0.736 0.718 0.739 0.714 0.739 296,840 0.7195 0.00%
2010-06-04 0 2.060 2.050 2.080 2.050 2.080 160,000 331,040 2.0690 0.736 0.732 0.743 0.732 0.743 448,061 0.7388 0.49%
2010-06-03 0 2.050 2.030 2.050 1.900 2.080 1,116,000 2,199,880 1.9712 0.732 0.725 0.732 0.678 0.743 3,125,225 0.7039 -1.44%
2010-06-02 0 2.080 2.030 2.090 2.020 2.080 22,000 45,240 2.0564 0.743 0.725 0.746 0.721 0.743 61,608 0.7343 0.97%
2010-06-01 0 2.060 2.020 2.070 - - 0 0 - 0.736 0.721 0.739 - - 0 - 0.00%
2010-05-31 0 2.060 2.060 2.120 2.060 2.160 24,000 50,800 2.1167 0.736 0.736 0.757 0.736 0.771 67,209 0.7558 0.00%
2010-05-28 0 2.060 2.050 2.070 2.050 2.100 102,000 210,240 2.0612 0.736 0.732 0.739 0.732 0.750 285,639 0.7360 0.49%
2010-05-27 0 2.050 2.040 2.080 2.010 2.080 282,000 582,440 2.0654 0.732 0.728 0.743 0.718 0.743 789,707 0.7375 1.49%
2010-05-26 0 2.020 2.000 2.030 2.020 2.080 258,000 529,180 2.0511 0.721 0.714 0.725 0.721 0.743 722,498 0.7324 -3.81%
2010-05-25 0 2.100 2.100 2.110 2.060 2.110 562,000 1,175,360 2.0914 0.750 0.750 0.753 0.736 0.753 1,573,814 0.7468 0.00%
2010-05-24 0 2.100 2.100 2.130 2.060 2.100 210,000 435,500 2.0738 0.750 0.750 0.761 0.736 0.750 588,080 0.7405 -2.33%
2010-05-20 0 2.150 2.100 2.150 2.050 2.290 912,000 1,980,780 2.1719 0.768 0.750 0.768 0.732 0.818 2,553,948 0.7756 2.87%
2010-05-19 0 2.090 2.070 2.090 2.070 2.100 280,000 584,000 2.0857 0.746 0.739 0.746 0.739 0.750 784,107 0.7448 -0.48%
2010-05-18 0 2.100 2.100 2.200 2.090 2.100 160,000 335,980 2.0999 0.750 0.750 0.786 0.746 0.750 448,061 0.7499 0.00%
2010-05-17 0 2.100 2.100 2.200 2.090 2.110 176,000 370,640 2.1059 0.750 0.750 0.786 0.746 0.753 492,867 0.7520 -0.94%
2010-05-14 0 2.120 2.120 2.150 2.120 2.120 6,000 12,720 2.1200 0.757 0.757 0.768 0.757 0.757 16,802 0.7570 0.00%
2010-05-13 0 2.120 2.120 2.180 2.110 2.120 40,000 84,420 2.1105 0.757 0.757 0.778 0.753 0.757 112,015 0.7536 0.47%
2010-05-12 0 2.110 2.110 2.280 - - 0 0 - 0.753 0.753 0.814 - - 0 - 0.00%
2010-05-11 0 2.110 2.110 2.140 2.110 2.110 20,000 42,200 2.1100 0.753 0.753 0.764 0.753 0.753 56,008 0.7535 -0.94%
2010-05-10 0 2.130 2.110 2.130 2.080 2.190 30,000 64,640 2.1547 0.761 0.753 0.761 0.743 0.782 84,011 0.7694 2.40%
2010-05-07 0 2.080 2.050 2.080 2.030 2.080 234,000 477,840 2.0421 0.743 0.732 0.743 0.725 0.743 655,289 0.7292 0.00%
2010-05-06 0 2.080 2.080 2.120 2.080 2.090 190,000 395,700 2.0826 0.743 0.743 0.757 0.743 0.746 532,072 0.7437 0.00%
2010-05-05 0 2.080 2.080 2.170 2.060 2.130 634,800 1,331,004 2.0967 0.743 0.743 0.775 0.736 0.761 1,777,682 0.7487 -5.02%
2010-05-04 0 2.190 2.160 2.190 2.190 2.200 30,000 65,900 2.1967 0.782 0.771 0.782 0.782 0.786 84,011 0.7844 1.86%
2010-05-03 0 2.150 2.150 2.170 2.140 2.170 176,000 378,340 2.1497 0.768 0.768 0.775 0.764 0.775 492,867 0.7676 -1.38%
2010-04-30 0 2.180 2.180 2.190 - - 0 0 - 0.778 0.778 0.782 - - 0 - 0.00%
2010-04-29 0 2.180 2.150 2.180 2.150 2.220 227,000 492,240 2.1685 0.778 0.768 0.778 0.768 0.793 635,687 0.7743 -0.46%
2010-04-28 0 2.190 2.170 2.220 2.150 2.190 26,600 57,582 2.1647 0.782 0.775 0.793 0.768 0.782 74,490 0.7730 0.00%
2010-04-27 0 2.190 2.180 2.220 2.190 2.190 12,000 26,280 2.1900 0.782 0.778 0.793 0.782 0.782 33,605 0.7820 -1.35%
2010-04-26 0 2.220 2.210 2.220 2.220 2.220 192,000 426,240 2.2200 0.793 0.789 0.793 0.793 0.793 537,673 0.7927 0.45%
2010-04-23 0 2.210 2.200 2.210 2.210 2.230 76,000 168,280 2.2142 0.789 0.786 0.789 0.789 0.796 212,829 0.7907 -0.90%
2010-04-22 0 2.230 2.210 2.230 2.220 2.240 216,000 481,940 2.2312 0.796 0.789 0.796 0.793 0.800 604,882 0.7968 -0.45%
2010-04-21 0 2.240 2.220 2.260 2.240 2.240 70,000 156,800 2.2400 0.800 0.793 0.807 0.800 0.800 196,027 0.7999 0.45%
2010-04-20 0 2.230 2.200 2.280 2.180 2.230 134,000 295,280 2.2036 0.796 0.786 0.814 0.778 0.796 375,251 0.7869 1.36%
2010-04-19 0 2.200 2.200 2.220 2.160 2.260 242,000 535,820 2.2141 0.786 0.786 0.793 0.771 0.807 677,692 0.7907 -2.65%
2010-04-16 0 2.260 2.230 2.270 2.200 2.260 348,000 781,260 2.2450 0.807 0.796 0.811 0.786 0.807 974,533 0.8017 -0.88%
2010-04-15 0 2.280 2.270 2.280 2.260 2.300 458,000 1,044,000 2.2795 0.814 0.811 0.814 0.807 0.821 1,282,575 0.8140 0.88%
2010-04-14 0 2.260 2.250 2.280 2.170 2.350 1,354,000 3,039,520 2.2448 0.807 0.803 0.814 0.775 0.839 3,791,716 0.8016 4.15%
2010-04-13 0 2.170 2.120 2.170 2.170 2.170 38,000 82,460 2.1700 0.775 0.757 0.775 0.775 0.775 106,414 0.7749 0.00%
2010-04-12 0 2.170 2.100 2.170 2.110 2.170 10,000 21,460 2.1460 0.775 0.750 0.775 0.753 0.775 28,004 0.7663 2.84%
2010-04-09 0 2.110 2.100 2.140 2.100 2.140 94,000 197,920 2.1055 0.753 0.750 0.764 0.750 0.764 263,236 0.7519 -1.40%
2010-04-08 0 2.140 2.110 2.140 2.140 2.200 64,000 138,200 2.1594 0.764 0.753 0.764 0.764 0.786 179,224 0.7711 0.47%
2010-04-07 0 2.130 2.100 2.130 2.100 2.180 232,000 495,120 2.1341 0.761 0.750 0.761 0.750 0.778 649,688 0.7621 2.40%
2010-04-01 0 2.080 2.060 2.080 2.080 2.120 48,000 100,120 2.0858 0.743 0.736 0.743 0.743 0.757 134,418 0.7448 0.00%
2010-03-31 0 2.080 2.060 2.080 2.080 2.080 20,000 41,600 2.0800 0.743 0.736 0.743 0.743 0.743 56,008 0.7428 0.97%
2010-03-30 0 2.060 2.050 2.070 2.040 2.130 216,000 448,100 2.0745 0.736 0.732 0.739 0.728 0.761 604,882 0.7408 -0.96%
2010-03-29 0 2.080 2.080 2.130 2.050 2.100 72,000 149,820 2.0808 0.743 0.743 0.761 0.732 0.750 201,627 0.7431 -0.48%
2010-03-26 0 2.090 2.090 2.100 2.080 2.120 102,000 215,380 2.1116 0.746 0.746 0.750 0.743 0.757 285,639 0.7540 0.00%
2010-03-25 0 2.090 2.070 2.090 2.040 2.090 382,000 794,000 2.0785 0.746 0.739 0.746 0.728 0.746 1,069,746 0.7422 0.48%
2010-03-24 0 2.080 2.050 2.080 2.050 2.090 112,000 231,740 2.0691 0.743 0.732 0.743 0.732 0.746 313,643 0.7389 0.97%
2010-03-23 0 2.060 2.010 2.070 2.010 2.090 462,000 951,540 2.0596 0.736 0.718 0.739 0.718 0.746 1,293,776 0.7355 -0.96%
2010-03-22 0 2.080 2.050 2.080 2.070 2.090 230,000 478,340 2.0797 0.743 0.732 0.743 0.739 0.746 644,088 0.7427 0.48%
2010-03-19 0 2.070 2.050 2.070 2.000 2.090 112,000 229,260 2.0470 0.739 0.732 0.739 0.714 0.746 313,643 0.7310 4.55%
2010-03-18 0 1.980 1.980 2.020 1.980 2.020 100,000 200,560 2.0056 0.707 0.707 0.721 0.707 0.721 280,038 0.7162 0.00%
2010-03-17 0 1.980 1.980 2.020 1.940 2.000 1,272,000 2,472,960 1.9442 0.707 0.707 0.721 0.693 0.714 3,562,085 0.6942 2.59%
2010-03-16 0 1.930 1.930 1.940 1.930 1.960 464,000 899,966 1.9396 0.689 0.689 0.693 0.689 0.700 1,299,377 0.6926 -1.53%
2010-03-15 0 1.960 1.950 1.960 1.950 2.000 260,000 513,400 1.9746 0.700 0.696 0.700 0.696 0.714 728,099 0.7051 -2.97%
2010-03-12 0 2.020 2.010 2.030 - - 0 0 - 0.721 0.718 0.725 - - 0 - 0.00%
2010-03-11 0 2.020 2.000 2.020 2.020 2.040 106,000 214,240 2.0211 0.721 0.714 0.721 0.721 0.728 296,840 0.7217 -0.98%
2010-03-10 0 2.040 2.020 2.040 2.020 2.040 268,000 546,560 2.0394 0.728 0.721 0.728 0.721 0.728 750,502 0.7283 0.00%
2010-03-09 0 2.040 2.040 2.050 2.020 2.100 136,000 279,560 2.0556 0.728 0.728 0.732 0.721 0.750 380,852 0.7340 -2.86%
2010-03-08 0 2.100 2.050 2.110 2.080 2.100 250,000 523,460 2.0938 0.750 0.732 0.753 0.743 0.750 700,095 0.7477 2.44%
2010-03-05 0 2.050 2.030 2.070 2.010 2.060 172,000 352,320 2.0484 0.732 0.725 0.739 0.718 0.736 481,666 0.7315 0.49%
2010-03-04 0 2.040 2.000 2.040 2.000 2.050 158,000 320,600 2.0291 0.728 0.714 0.728 0.714 0.732 442,460 0.7246 -0.49%
2010-03-03 0 2.050 2.000 2.050 2.000 2.050 130,000 264,160 2.0320 0.732 0.714 0.732 0.714 0.732 364,050 0.7256 2.50%
2010-03-02 0 2.000 2.000 2.040 2.000 2.010 122,000 244,240 2.0020 0.714 0.714 0.728 0.714 0.718 341,647 0.7149 0.00%
2010-03-01 0 2.000 1.980 2.020 1.950 2.000 142,000 281,860 1.9849 0.714 0.707 0.721 0.696 0.714 397,654 0.7088 2.04%
2010-02-26 0 1.960 1.920 1.960 - - 0 0 - 0.700 0.686 0.700 - - 0 - 0.00%
2010-02-25 0 1.960 1.930 2.000 1.930 1.960 88,000 171,720 1.9514 0.700 0.689 0.714 0.689 0.700 246,434 0.6968 2.62%
2010-02-24 0 1.910 1.910 1.950 1.900 1.900 24,000 45,600 1.9000 0.682 0.682 0.696 0.678 0.678 67,209 0.6785 0.00%
2010-02-23 0 1.910 1.910 1.950 1.900 1.920 40,000 76,520 1.9130 0.682 0.682 0.696 0.678 0.686 112,015 0.6831 -0.52%
2010-02-22 0 1.920 1.910 1.930 1.920 1.940 62,000 119,900 1.9339 0.686 0.682 0.689 0.686 0.693 173,624 0.6906 2.13%
2010-02-19 0 1.880 1.880 1.930 1.870 1.980 224,000 426,520 1.9041 0.671 0.671 0.689 0.668 0.707 627,285 0.6799 -2.59%
2010-02-18 0 1.930 1.900 1.930 - - 0 0 - 0.689 0.678 0.689 - - 0 - -1.03%
2010-02-17 0 1.950 1.900 1.950 1.870 1.980 90,000 169,300 1.8811 0.696 0.678 0.696 0.668 0.707 252,034 0.6717 4.28%
2010-02-12 0 1.870 1.870 1.910 1.870 1.880 52,000 97,400 1.8731 0.668 0.668 0.682 0.668 0.671 145,620 0.6689 0.00%
2010-02-11 0 1.870 1.870 1.880 1.860 1.890 46,000 85,960 1.8687 0.668 0.668 0.671 0.664 0.675 128,818 0.6673 0.54%
2010-02-10 0 1.860 1.860 1.900 1.860 1.860 20,000 37,200 1.8600 0.664 0.664 0.678 0.664 0.664 56,008 0.6642 1.09%
2010-02-09 0 1.840 1.840 1.900 1.840 1.860 72,000 133,120 1.8489 0.657 0.657 0.678 0.657 0.664 201,627 0.6602 -1.08%
2010-02-08 0 1.860 1.860 1.910 1.860 1.870 120,000 223,340 1.8612 0.664 0.664 0.682 0.664 0.668 336,046 0.6646 0.00%
2010-02-05 0 1.860 1.850 1.860 1.850 1.880 208,000 387,480 1.8629 0.664 0.661 0.664 0.661 0.671 582,479 0.6652 -1.59%
2010-02-04 0 1.890 1.890 1.920 1.880 1.890 139,000 261,520 1.8814 0.675 0.675 0.686 0.671 0.675 389,253 0.6719 0.53%
2010-02-03 0 1.880 1.880 1.930 1.880 1.930 52,000 99,760 1.9185 0.671 0.671 0.689 0.671 0.689 145,620 0.6851 0.00%
2010-02-02 0 1.880 1.880 1.900 1.880 1.910 62,000 117,160 1.8897 0.671 0.671 0.678 0.671 0.682 173,624 0.6748 1.08%
2010-02-01 0 1.860 1.860 1.900 1.860 1.900 150,000 280,200 1.8680 0.664 0.664 0.678 0.664 0.678 420,057 0.6671 -1.06%
2010-01-29 0 1.880 1.880 1.910 1.860 1.870 56,000 104,660 1.8689 0.671 0.671 0.682 0.664 0.668 156,821 0.6674 -0.53%
2010-01-28 0 1.890 1.870 1.910 - - 0 0 - 0.675 0.668 0.682 - - 0 - 0.00%
2010-01-27 0 1.890 1.870 1.890 1.890 1.890 47,000 88,830 1.8900 0.675 0.668 0.675 0.675 0.675 131,618 0.6749 1.07%
2010-01-26 0 1.870 1.860 1.880 1.860 1.880 292,000 547,920 1.8764 0.668 0.664 0.671 0.664 0.671 817,711 0.6701 -1.06%
2010-01-25 0 1.890 1.870 1.890 1.850 1.900 824,000 1,535,260 1.8632 0.675 0.668 0.675 0.661 0.678 2,307,514 0.6653 1.61%
2010-01-22 0 1.860 1.860 1.900 1.850 1.850 798,000 1,506,720 1.8881 0.664 0.664 0.678 0.661 0.661 2,234,704 0.6742 -1.06%
2010-01-21 0 1.880 1.870 1.900 1.880 1.900 730,000 1,381,400 1.8923 0.671 0.668 0.678 0.671 0.678 2,044,278 0.6757 -0.53%
2010-01-20 0 1.890 1.890 1.910 1.890 1.930 161,000 306,810 1.9057 0.675 0.675 0.682 0.675 0.689 450,861 0.6805 0.00%
2010-01-19 0 1.890 1.890 1.920 - - 0 0 - 0.675 0.675 0.686 - - 0 - 0.00%
2010-01-18 0 1.890 1.890 1.900 1.880 1.920 454,000 859,260 1.8926 0.675 0.675 0.678 0.671 0.686 1,271,373 0.6759 0.00%
2010-01-15 0 1.890 1.890 1.920 1.890 1.900 774,000 1,470,400 1.8997 0.675 0.675 0.686 0.675 0.678 2,167,495 0.6784 0.00%
2010-01-14 0 1.890 1.890 1.900 1.890 1.900 244,000 462,600 1.8959 0.675 0.675 0.678 0.675 0.678 683,293 0.6770 0.00%
2010-01-13 0 1.890 1.890 1.920 1.890 1.910 102,000 193,860 1.9006 0.675 0.675 0.686 0.675 0.682 285,639 0.6787 -2.07%
2010-01-12 0 1.930 1.910 1.930 1.900 1.930 142,000 271,280 1.9104 0.689 0.682 0.689 0.678 0.689 397,654 0.6822 0.00%
2010-01-11 0 1.930 1.910 1.940 1.930 1.930 70,000 135,100 1.9300 0.689 0.682 0.693 0.689 0.689 196,027 0.6892 1.05%
2010-01-08 0 1.910 1.890 1.910 1.880 1.910 470,000 890,620 1.8949 0.682 0.675 0.682 0.671 0.682 1,316,179 0.6767 1.60%
2010-01-07 0 1.880 1.880 1.890 1.880 1.920 562,000 1,061,900 1.8895 0.671 0.671 0.675 0.671 0.686 1,573,814 0.6747 -0.53%
2010-01-06 0 1.890 1.890 1.910 1.890 1.930 1,093,000 2,064,600 1.8889 0.675 0.675 0.682 0.675 0.689 3,060,817 0.6745 -0.53%
2010-01-05 0 1.900 1.900 1.920 1.900 1.930 526,000 1,001,020 1.9031 0.678 0.678 0.686 0.678 0.689 1,473,000 0.6796 1.06%
2010-01-04 0 1.880 1.860 1.930 - - 0 0 - 0.671 0.664 0.689 - - 0 - 0.00%
2009-12-31 0 1.880 1.870 1.930 1.880 1.890 154,000 289,580 1.8804 0.671 0.668 0.689 0.671 0.675 431,259 0.6715 -1.05%
2009-12-30 0 1.900 1.880 1.920 1.900 1.910 66,000 125,620 1.9033 0.678 0.671 0.686 0.678 0.682 184,825 0.6797 -1.55%
2009-12-29 0 1.930 1.890 1.930 1.890 1.930 128,000 244,920 1.9134 0.689 0.675 0.689 0.675 0.689 358,449 0.6833 1.05%
2009-12-28 0 1.910 1.910 2.000 1.900 1.900 2,000 3,800 1.9000 0.682 0.682 0.714 0.678 0.678 5,601 0.6785 0.53%
2009-12-24 0 1.900 1.860 1.930 - - 0 0 - 0.678 0.664 0.689 - - 0 - 0.00%
2009-12-23 0 1.900 1.870 1.920 1.840 1.920 490,000 926,600 1.8910 0.678 0.668 0.686 0.657 0.686 1,372,187 0.6753 3.26%
2009-12-22 0 1.840 1.840 1.880 1.830 1.900 97,300 181,078 1.8610 0.657 0.657 0.671 0.653 0.678 272,477 0.6646 -1.08%
2009-12-21 0 1.860 1.830 1.940 - - 0 0 - 0.664 0.653 0.693 - - 0 - 0.00%
2009-12-18 0 1.860 1.830 1.890 1.830 1.870 264,000 488,960 1.8521 0.664 0.653 0.675 0.653 0.668 739,301 0.6614 0.00%
2009-12-17 0 1.860 1.850 1.870 1.850 1.880 312,000 582,120 1.8658 0.664 0.661 0.668 0.661 0.671 873,719 0.6663 -2.11%
2009-12-16 0 1.900 1.890 1.980 1.900 1.930 140,000 267,120 1.9080 0.678 0.675 0.707 0.678 0.689 392,053 0.6813 -2.56%
2009-12-15 0 1.950 1.930 1.950 1.950 1.950 42,000 81,900 1.9500 0.696 0.689 0.696 0.696 0.696 117,616 0.6963 0.00%
2009-12-14 0 1.950 1.950 1.980 1.950 1.950 6,000 11,700 1.9500 0.696 0.696 0.707 0.696 0.696 16,802 0.6963 -1.52%
2009-12-11 0 1.980 1.970 2.010 1.980 2.000 90,000 179,380 1.9931 0.707 0.703 0.718 0.707 0.714 252,034 0.7117 1.54%
2009-12-10 0 1.950 1.950 2.000 1.950 2.000 62,000 122,300 1.9726 0.696 0.696 0.714 0.696 0.714 173,624 0.7044 0.00%
2009-12-09 0 1.950 1.950 1.990 1.950 2.050 140,000 276,840 1.9774 0.696 0.696 0.711 0.696 0.732 392,053 0.7061 -2.01%
2009-12-08 0 1.990 1.960 1.990 1.990 2.050 92,000 185,380 2.0150 0.711 0.700 0.711 0.711 0.732 257,635 0.7195 -2.93%
2009-12-07 0 2.050 2.050 2.090 2.050 2.100 166,000 347,300 2.0922 0.732 0.732 0.746 0.732 0.750 464,863 0.7471 0.00%
2009-12-04 0 2.050 2.010 2.050 2.070 2.070 6,000 12,420 2.0700 0.732 0.718 0.732 0.739 0.739 16,802 0.7392 0.00%
2009-12-03 0 2.050 2.030 2.050 2.020 2.120 374,000 767,820 2.0530 0.732 0.725 0.732 0.721 0.757 1,047,343 0.7331 1.99%
2009-12-02 0 2.010 2.000 2.010 1.910 2.300 1,202,000 2,488,260 2.0701 0.718 0.714 0.718 0.682 0.821 3,366,058 0.7392 7.49%
2009-12-01 0 1.870 1.870 1.920 1.850 1.920 116,000 220,200 1.8983 0.668 0.668 0.686 0.661 0.686 324,844 0.6779 1.08%
2009-11-30 0 1.850 1.850 1.870 1.840 1.870 106,000 197,220 1.8606 0.661 0.661 0.668 0.657 0.668 296,840 0.6644 2.83%
2009-11-27 0 1.830 1.830 1.860 1.820 1.870 570,000 1,051,580 1.8449 0.642 0.642 0.653 0.639 0.656 1,623,723 0.6476 -2.66%
2009-11-26 0 1.880 1.880 1.910 1.880 1.960 130,000 248,420 1.9109 0.660 0.660 0.670 0.660 0.688 370,323 0.6708 -2.59%
2009-11-25 0 1.930 1.910 1.930 1.940 1.950 52,000 100,900 1.9404 0.678 0.670 0.678 0.681 0.685 148,129 0.6812 1.58%
2009-11-24 0 1.900 1.900 1.940 1.900 1.960 346,000 668,600 1.9324 0.667 0.667 0.681 0.667 0.688 985,628 0.6783 -1.55%
2009-11-23 0 1.930 1.910 1.930 1.910 1.950 246,000 473,660 1.9254 0.678 0.670 0.678 0.670 0.685 700,765 0.6759 0.00%
2009-11-20 0 1.930 1.880 1.930 1.900 1.940 432,000 827,140 1.9147 0.678 0.660 0.678 0.667 0.681 1,230,611 0.6721 -0.52%
2009-11-19 0 1.940 1.930 1.940 1.920 1.980 652,000 1,262,600 1.9365 0.681 0.678 0.681 0.674 0.695 1,857,311 0.6798 -2.02%
2009-11-18 0 1.980 1.970 1.990 1.970 2.010 876,000 1,742,700 1.9894 0.695 0.692 0.699 0.692 0.706 2,495,406 0.6984 0.51%
2009-11-17 0 1.970 1.960 1.970 1.950 2.030 768,000 1,513,580 1.9708 0.692 0.688 0.692 0.685 0.713 2,187,753 0.6918 2.07%
2009-11-16 0 1.930 1.930 1.940 1.890 1.960 326,000 632,120 1.9390 0.678 0.678 0.681 0.663 0.688 928,656 0.6807 1.58%
2009-11-13 0 1.900 1.900 1.910 1.890 1.920 304,000 578,600 1.9033 0.667 0.667 0.670 0.663 0.674 865,986 0.6681 0.00%
2009-11-12 0 1.900 1.850 1.900 1.850 1.900 280,000 528,660 1.8881 0.667 0.649 0.667 0.649 0.667 797,618 0.6628 3.26%
2009-11-11 0 1.840 1.840 1.850 1.840 1.850 394,000 725,960 1.8425 0.646 0.646 0.649 0.646 0.649 1,122,363 0.6468 -0.54%
2009-11-10 0 1.850 1.850 1.860 1.850 1.870 60,300 111,901 1.8557 0.649 0.649 0.653 0.649 0.656 171,773 0.6514 0.00%
2009-11-09 0 1.850 1.850 1.870 1.850 1.870 252,000 468,040 1.8573 0.649 0.649 0.656 0.649 0.656 717,856 0.6520 0.00%
2009-11-06 0 1.850 1.840 1.860 1.840 1.850 80,000 147,500 1.8438 0.649 0.646 0.653 0.646 0.649 227,891 0.6472 0.54%
2009-11-05 0 1.840 1.830 1.840 1.830 1.840 104,000 190,360 1.8304 0.646 0.642 0.646 0.642 0.646 296,258 0.6425 0.55%
2009-11-04 0 1.830 1.820 1.840 1.800 1.830 140,001 253,402 1.8100 0.642 0.639 0.646 0.632 0.642 398,812 0.6354 1.67%
2009-11-03 0 1.800 1.780 1.810 1.780 1.800 298,000 533,940 1.7917 0.632 0.625 0.635 0.625 0.632 848,894 0.6290 0.56%
2009-11-02 0 1.790 1.790 1.810 1.780 1.800 178,000 317,860 1.7857 0.628 0.628 0.635 0.625 0.632 507,057 0.6269 -2.19%
2009-10-30 0 1.830 1.790 1.830 1.830 1.870 150,000 276,800 1.8453 0.642 0.628 0.642 0.642 0.656 427,296 0.6478 0.00%
2009-10-29 0 1.830 1.800 1.850 1.800 1.850 1,244,000 2,271,160 1.8257 0.642 0.632 0.649 0.632 0.649 3,543,704 0.6409 0.00%
2009-10-28 0 1.830 1.830 1.840 1.800 1.850 1,274,000 2,329,280 1.8283 0.642 0.642 0.646 0.632 0.649 3,629,163 0.6418 0.00%
2009-10-27 0 1.830 1.830 1.840 1.830 1.920 225,000 418,780 1.8612 0.642 0.642 0.646 0.642 0.674 640,943 0.6534 -1.61%
2009-10-23 0 1.860 1.840 1.860 1.840 1.860 214,000 396,940 1.8549 0.653 0.646 0.653 0.646 0.653 609,608 0.6511 1.64%
2009-10-22 0 1.830 1.820 1.830 1.820 1.860 266,000 488,540 1.8366 0.642 0.639 0.642 0.639 0.653 757,737 0.6447 -2.14%
2009-10-21 0 1.870 1.850 1.870 1.820 1.870 378,000 691,860 1.8303 0.656 0.649 0.656 0.639 0.656 1,076,785 0.6425 3.89%
2009-10-20 0 1.800 1.800 1.830 1.800 1.840 630,000 1,148,160 1.8225 0.632 0.632 0.642 0.632 0.646 1,794,641 0.6398 -0.55%
2009-10-19 0 1.810 1.790 1.810 1.730 1.830 860,518 1,534,132 1.7828 0.635 0.628 0.635 0.607 0.642 2,451,303 0.6258 5.23%
2009-10-16 0 1.720 1.690 1.710 1.640 1.720 212,000 362,200 1.7085 0.604 0.593 0.600 0.576 0.604 603,911 0.5998 4.88%
2009-10-15 0 1.640 1.630 1.660 1.630 1.670 456,000 751,460 1.6479 0.576 0.572 0.583 0.572 0.586 1,298,978 0.5785 0.00%
2009-10-14 0 1.640 1.640 1.650 1.640 1.670 324,000 534,960 1.6511 0.576 0.576 0.579 0.576 0.586 922,958 0.5796 -1.80%
2009-10-13 0 1.670 1.670 1.690 1.620 1.680 688,000 1,136,960 1.6526 0.586 0.586 0.593 0.569 0.590 1,959,862 0.5801 2.45%
2009-10-12 0 1.630 1.630 1.650 1.610 1.660 720,000 1,174,900 1.6318 0.572 0.572 0.579 0.565 0.583 2,051,018 0.5728 -0.61%
2009-10-09 0 1.640 1.610 1.630 1.600 1.640 344,000 557,820 1.6216 0.576 0.565 0.572 0.562 0.576 979,931 0.5692 1.86%
2009-10-08 0 1.610 1.600 1.640 1.600 1.620 184,000 295,220 1.6045 0.565 0.562 0.576 0.562 0.569 524,149 0.5632 0.62%
2009-10-07 0 1.600 1.590 1.600 1.590 1.600 136,000 217,280 1.5976 0.562 0.558 0.562 0.558 0.562 387,415 0.5608 -0.62%
2009-10-06 0 1.610 1.610 1.640 1.600 1.610 355,000 575,270 1.6205 0.565 0.565 0.576 0.562 0.565 1,011,266 0.5689 0.62%
2009-10-05 0 1.600 1.590 1.640 1.600 1.610 40,000 64,300 1.6075 0.562 0.558 0.576 0.562 0.565 113,945 0.5643 -0.62%
2009-10-02 0 1.610 1.590 1.610 1.570 1.620 114,700 183,444 1.5993 0.565 0.558 0.565 0.551 0.569 326,739 0.5614 -1.23%
2009-09-30 0 1.630 1.580 1.650 1.580 1.630 190,000 307,600 1.6189 0.572 0.555 0.579 0.555 0.572 541,241 0.5683 0.00%
2009-09-29 0 1.630 1.580 1.630 1.630 1.630 30,000 48,900 1.6300 0.572 0.555 0.572 0.572 0.572 85,459 0.5722 3.82%
2009-09-28 0 1.570 1.570 1.590 1.570 1.610 36,000 57,540 1.5983 0.551 0.551 0.558 0.551 0.565 102,551 0.5611 -1.26%
2009-09-25 0 1.590 1.580 1.640 - - 0 0 - 0.558 0.555 0.576 - - 0 - 0.00%
2009-09-24 0 1.590 1.590 1.620 1.590 1.630 464,000 744,300 1.6041 0.558 0.558 0.569 0.558 0.572 1,321,767 0.5631 -3.05%
2009-09-23 0 1.640 1.640 1.650 1.640 1.640 10,000 16,400 1.6400 0.576 0.576 0.579 0.576 0.576 28,486 0.5757 -0.61%
2009-09-22 0 1.650 1.630 1.650 1.640 1.650 68,000 111,440 1.6388 0.579 0.572 0.579 0.576 0.579 193,707 0.5753 0.61%
2009-09-21 0 1.640 1.630 1.650 1.630 1.650 411,600 677,360 1.6457 0.576 0.572 0.579 0.572 0.579 1,172,499 0.5777 -0.61%
2009-09-18 0 1.650 1.620 1.650 1.660 1.660 20,000 33,200 1.6600 0.579 0.569 0.579 0.583 0.583 56,973 0.5827 0.00%
2009-09-17 0 1.650 1.620 1.650 1.600 1.650 640,000 1,044,680 1.6323 0.579 0.569 0.579 0.562 0.579 1,823,128 0.5730 3.12%
2009-09-16 0 1.600 1.600 1.620 1.600 1.600 84,000 134,400 1.6000 0.562 0.562 0.569 0.562 0.562 239,285 0.5617 0.00%
2009-09-15 0 1.600 1.590 1.600 1.600 1.620 134,000 215,840 1.6107 0.562 0.558 0.562 0.562 0.569 381,717 0.5654 -1.23%
2009-09-14 0 1.620 1.600 1.620 1.610 1.640 110,000 178,380 1.6216 0.569 0.562 0.569 0.565 0.576 313,350 0.5693 0.00%
2009-09-11 0 1.620 1.600 1.620 1.600 1.620 50,800 82,096 1.6161 0.569 0.562 0.569 0.562 0.569 144,711 0.5673 0.00%
2009-09-10 0 1.620 1.600 1.620 1.570 1.620 148,000 234,940 1.5874 0.569 0.562 0.569 0.551 0.569 421,598 0.5573 2.53%
2009-09-09 0 1.580 1.580 1.600 1.580 1.610 210,000 335,600 1.5981 0.555 0.555 0.562 0.555 0.565 598,214 0.5610 0.64%
2009-09-08 0 1.570 1.570 1.590 1.570 1.600 166,000 261,100 1.5729 0.551 0.551 0.558 0.551 0.562 472,874 0.5522 -1.87%
2009-09-07 0 1.600 1.570 1.610 1.570 1.600 72,000 114,900 1.5958 0.562 0.551 0.565 0.551 0.562 205,102 0.5602 0.63%
2009-09-04 0 1.590 1.580 1.590 1.570 1.590 142,000 224,520 1.5811 0.558 0.555 0.558 0.551 0.558 404,506 0.5550 0.63%
2009-09-03 0 1.580 1.560 1.590 1.510 1.580 110,000 172,900 1.5718 0.555 0.548 0.558 0.530 0.555 313,350 0.5518 1.28%
2009-09-02 0 1.560 1.540 1.570 1.560 1.560 10,000 15,600 1.5600 0.548 0.541 0.551 0.548 0.548 28,486 0.5476 0.00%
2009-09-01 0 1.560 1.550 1.640 1.540 1.560 334,000 519,360 1.5550 0.548 0.544 0.576 0.541 0.548 951,445 0.5459 0.65%
2009-08-31 0 1.550 1.540 1.550 1.530 1.550 446,000 690,620 1.5485 0.544 0.541 0.544 0.537 0.544 1,270,492 0.5436 -1.27%
2009-08-28 0 1.570 1.560 1.590 1.560 1.590 134,000 211,500 1.5784 0.551 0.548 0.558 0.548 0.558 381,717 0.5541 -1.87%
2009-08-27 0 1.600 1.590 1.600 1.600 1.600 220,000 352,000 1.6000 0.562 0.558 0.562 0.562 0.562 626,700 0.5617 0.00%
2009-08-26 0 1.600 1.590 1.600 1.590 1.600 96,000 153,500 1.5990 0.562 0.558 0.562 0.558 0.562 273,469 0.5613 0.00%
2009-08-25 0 1.600 1.600 1.630 1.600 1.600 14,000 22,400 1.6000 0.562 0.562 0.572 0.562 0.562 39,881 0.5617 0.00%
2009-08-24 0 1.600 1.600 1.620 1.600 1.600 22,000 35,200 1.6000 0.562 0.562 0.569 0.562 0.562 62,670 0.5617 0.00%
2009-08-21 0 1.600 1.590 1.610 1.580 1.620 168,000 269,560 1.6045 0.562 0.558 0.565 0.555 0.569 478,571 0.5633 -0.62%
2009-08-20 0 1.610 1.580 1.610 1.570 1.620 56,000 89,620 1.6004 0.565 0.555 0.565 0.551 0.569 159,524 0.5618 2.55%
2009-08-19 0 1.570 1.560 1.590 1.560 1.580 162,000 254,360 1.5701 0.551 0.548 0.558 0.548 0.555 461,479 0.5512 -0.63%
2009-08-18 0 1.580 1.580 1.590 1.560 1.580 554,000 871,300 1.5727 0.555 0.555 0.558 0.548 0.555 1,578,145 0.5521 0.00%
2009-08-17 0 1.580 1.580 1.600 1.550 1.590 766,000 1,205,200 1.5734 0.555 0.555 0.562 0.544 0.558 2,182,056 0.5523 -1.25%
2009-08-14 0 1.600 1.600 1.630 1.600 1.600 244,000 390,400 1.6000 0.562 0.562 0.572 0.562 0.562 695,067 0.5617 0.00%
2009-08-13 0 1.600 1.600 1.620 1.590 1.620 268,000 430,340 1.6057 0.562 0.562 0.569 0.558 0.569 763,435 0.5637 0.63%
2009-08-12 0 1.590 1.590 1.600 1.560 1.620 344,000 548,820 1.5954 0.558 0.558 0.562 0.548 0.569 979,931 0.5601 1.27%
2009-08-11 0 1.570 1.570 1.580 1.550 1.590 322,000 507,960 1.5775 0.551 0.551 0.555 0.544 0.558 917,261 0.5538 0.64%
2009-08-10 0 1.560 1.560 1.580 1.550 1.600 990,000 1,553,020 1.5687 0.548 0.548 0.555 0.544 0.562 2,820,150 0.5507 0.65%
2009-08-07 0 1.550 1.540 1.560 1.550 1.600 892,000 1,388,000 1.5561 0.544 0.541 0.548 0.544 0.562 2,540,984 0.5462 -2.52%
2009-08-06 0 1.590 1.580 1.600 1.550 1.630 1,324,000 2,086,460 1.5759 0.558 0.555 0.562 0.544 0.572 3,771,595 0.5532 -3.05%
2009-08-05 0 1.640 1.630 1.650 1.640 1.670 591,082 981,291 1.6602 0.576 0.572 0.579 0.576 0.586 1,683,778 0.5828 -1.80%
2009-08-04 0 1.670 1.670 1.680 1.670 1.700 200,000 335,160 1.6758 0.586 0.586 0.590 0.586 0.597 569,727 0.5883 0.00%
2009-08-03 0 1.670 1.660 1.680 1.660 1.670 670,000 1,118,760 1.6698 0.586 0.583 0.590 0.583 0.586 1,908,587 0.5862 0.00%
2009-07-31 0 1.670 1.660 1.680 1.670 1.680 408,000 684,040 1.6766 0.586 0.583 0.590 0.586 0.590 1,162,244 0.5886 -0.60%
2009-07-30 0 1.680 1.660 1.680 1.630 1.680 420,000 695,080 1.6550 0.590 0.583 0.590 0.572 0.590 1,196,427 0.5810 0.60%
2009-07-29 0 1.670 1.640 1.670 1.650 1.690 640,000 1,059,060 1.6548 0.586 0.576 0.586 0.579 0.593 1,823,128 0.5809 -0.60%
2009-07-28 0 1.680 1.680 1.690 1.660 1.710 1,496,000 2,528,400 1.6901 0.590 0.590 0.593 0.583 0.600 4,261,561 0.5933 1.51%
2009-07-27 0 1.710 1.710 1.720 1.650 1.730 1,370,000 2,325,580 1.6975 0.581 0.581 0.584 0.561 0.588 4,032,327 0.5767 0.00%
2009-07-24 0 1.710 1.700 1.720 1.620 1.750 422,000 720,440 1.7072 0.581 0.578 0.584 0.550 0.595 1,242,074 0.5800 -1.16%
2009-07-23 0 1.730 1.710 1.730 1.730 1.730 342,000 591,660 1.7300 0.588 0.581 0.588 0.588 0.588 1,006,610 0.5878 0.00%
2009-07-22 0 1.730 1.710 1.730 1.660 1.770 1,474,000 2,525,700 1.7135 0.588 0.581 0.588 0.564 0.601 4,338,431 0.5822 4.85%
2009-07-21 0 1.650 1.640 1.660 1.650 1.680 690,000 1,143,660 1.6575 0.561 0.557 0.564 0.561 0.571 2,030,880 0.5631 -0.60%
2009-07-20 0 1.660 1.660 1.670 1.630 1.660 1,466,000 2,416,060 1.6481 0.564 0.564 0.567 0.554 0.564 4,314,884 0.5599 1.84%
2009-07-17 0 1.630 1.620 1.630 1.610 1.630 378,000 611,960 1.6189 0.554 0.550 0.554 0.547 0.554 1,112,569 0.5500 1.87%
2009-07-16 0 1.600 1.600 1.620 1.600 1.620 378,000 607,680 1.6076 0.544 0.544 0.550 0.544 0.550 1,112,569 0.5462 -0.62%
2009-07-15 0 1.610 1.600 1.620 1.600 1.610 266,000 425,980 1.6014 0.547 0.544 0.550 0.544 0.547 782,919 0.5441 -0.62%
2009-07-14 0 1.620 1.600 1.620 1.620 1.620 84,000 136,080 1.6200 0.550 0.544 0.550 0.550 0.550 247,238 0.5504 0.00%
2009-07-13 0 1.620 1.600 1.620 1.590 1.620 550,000 884,660 1.6085 0.550 0.544 0.550 0.540 0.550 1,618,817 0.5465 0.00%
2009-07-10 0 1.620 1.610 1.620 1.600 1.630 868,000 1,393,460 1.6054 0.550 0.547 0.550 0.544 0.554 2,554,788 0.5454 1.25%
2009-07-09 0 1.600 1.590 1.600 1.600 1.600 112,000 179,200 1.6000 0.544 0.540 0.544 0.544 0.544 329,650 0.5436 1.27%
2009-07-08 0 1.580 1.580 1.600 1.580 1.600 570,000 906,000 1.5895 0.537 0.537 0.544 0.537 0.544 1,677,684 0.5400 0.00%
2009-07-07 0 1.580 1.570 1.580 1.570 1.590 500,000 786,060 1.5721 0.537 0.533 0.537 0.533 0.540 1,471,652 0.5341 0.64%
2009-07-06 0 1.570 1.570 1.580 1.570 1.600 672,000 1,061,860 1.5801 0.533 0.533 0.537 0.533 0.544 1,977,901 0.5369 -2.48%
2009-07-03 0 1.610 1.600 1.610 1.590 1.620 362,175 584,344 1.6134 0.547 0.544 0.547 0.540 0.550 1,065,991 0.5482 -0.62%
2009-07-02 0 1.620 1.620 1.630 1.600 1.620 246,000 395,620 1.6082 0.550 0.550 0.554 0.544 0.550 724,053 0.5464 1.89%
2009-06-30 0 1.590 1.590 1.600 1.590 1.620 810,000 1,300,520 1.6056 0.540 0.540 0.544 0.540 0.550 2,384,077 0.5455 -1.85%
2009-06-29 0 1.620 1.610 1.630 1.610 1.660 1,575,000 2,579,490 1.6378 0.550 0.547 0.554 0.547 0.564 4,635,705 0.5564 -3.57%
2009-06-26 0 1.680 1.670 1.680 1.660 1.710 650,000 1,095,840 1.6859 0.571 0.567 0.571 0.564 0.581 1,913,148 0.5728 -1.18%
2009-06-25 0 1.700 1.690 1.720 1.670 1.700 226,000 383,300 1.6960 0.578 0.574 0.584 0.567 0.578 665,187 0.5762 1.19%
2009-06-24 0 1.680 1.670 1.690 1.670 1.690 346,000 581,300 1.6801 0.571 0.567 0.574 0.567 0.574 1,018,383 0.5708 -0.59%
2009-06-23 0 1.690 1.690 1.720 1.660 1.700 668,000 1,128,400 1.6892 0.574 0.574 0.584 0.564 0.578 1,966,127 0.5739 -6.11%
2009-06-22 0 1.800 1.800 1.810 1.700 1.810 494,000 861,460 1.7438 0.612 0.612 0.615 0.578 0.615 1,453,992 0.5925 4.65%
2009-06-19 0 1.720 1.710 1.720 1.690 1.720 650,000 1,115,740 1.7165 0.584 0.581 0.584 0.574 0.584 1,913,148 0.5832 0.00%
2009-06-18 0 1.720 1.700 1.720 1.650 1.720 1,974,000 3,269,360 1.6562 0.584 0.578 0.584 0.561 0.584 5,810,083 0.5627 4.24%
2009-06-17 0 1.650 1.640 1.660 1.640 1.650 136,000 224,320 1.6494 0.561 0.557 0.564 0.557 0.561 400,289 0.5604 0.61%
2009-06-16 0 1.640 1.640 1.660 1.600 1.670 538,000 877,720 1.6314 0.557 0.557 0.564 0.544 0.567 1,583,498 0.5543 -1.20%
2009-06-15 0 1.660 1.640 1.680 1.610 1.700 1,412,000 2,355,700 1.6683 0.564 0.557 0.571 0.547 0.578 4,155,946 0.5668 -1.78%
2009-06-12 0 1.690 1.690 1.720 1.680 1.720 809,000 1,367,430 1.6903 0.574 0.574 0.584 0.571 0.584 2,381,133 0.5743 1.20%
2009-06-11 0 1.670 1.670 1.700 1.620 1.670 636,000 1,052,020 1.6541 0.567 0.567 0.578 0.550 0.567 1,871,942 0.5620 0.00%
2009-06-10 0 1.670 1.670 1.700 1.650 1.710 516,000 864,520 1.6754 0.567 0.567 0.578 0.561 0.581 1,518,745 0.5692 -0.60%
2009-06-09 0 1.680 1.680 1.700 1.650 1.720 964,000 1,618,560 1.6790 0.571 0.571 0.578 0.561 0.584 2,837,345 0.5704 -1.18%
2009-06-08 0 1.700 1.700 1.710 1.700 1.720 482,000 824,480 1.7105 0.578 0.578 0.581 0.578 0.584 1,418,673 0.5812 0.00%
2009-06-05 0 1.700 1.700 1.720 1.680 1.700 700,000 1,187,980 1.6971 0.578 0.578 0.584 0.571 0.578 2,060,313 0.5766 0.00%
2009-06-04 0 1.700 1.690 1.720 1.680 1.700 545,000 924,240 1.6959 0.578 0.574 0.584 0.571 0.578 1,604,101 0.5762 1.80%
2009-06-03 0 1.670 1.670 1.700 1.670 1.720 622,000 1,052,600 1.6923 0.567 0.567 0.578 0.567 0.584 1,830,735 0.5750 1.21%
2009-06-02 0 1.650 1.650 1.660 1.650 1.730 742,000 1,243,940 1.6765 0.561 0.561 0.564 0.561 0.588 2,183,932 0.5696 -4.07%
2009-06-01 0 1.720 1.710 1.720 1.680 1.750 1,008,000 1,724,780 1.7111 0.584 0.581 0.584 0.571 0.595 2,966,851 0.5814 1.18%
2009-05-29 0 1.700 1.700 1.720 1.660 1.730 628,000 1,065,020 1.6959 0.578 0.578 0.584 0.564 0.588 1,848,395 0.5762 2.41%
2009-05-27 0 1.660 1.650 1.670 1.640 1.670 1,396,000 2,305,660 1.6516 0.564 0.561 0.567 0.557 0.567 4,108,853 0.5611 3.75%
2009-05-26 0 1.600 1.600 1.620 1.590 1.680 2,232,000 3,563,500 1.5966 0.544 0.544 0.550 0.540 0.571 6,569,456 0.5424 1.91%
2009-05-25 0 1.570 1.560 1.570 1.540 1.580 1,577,000 2,443,270 1.5493 0.533 0.530 0.533 0.523 0.537 4,641,591 0.5264 -0.63%
2009-05-22 0 1.580 1.570 1.590 1.550 1.630 3,698,000 5,852,800 1.5827 0.537 0.533 0.540 0.527 0.554 10,884,340 0.5377 -1.86%
2009-05-21 0 1.610 1.600 1.620 1.550 1.610 3,238,000 5,063,180 1.5637 0.547 0.544 0.550 0.527 0.547 9,530,420 0.5313 3.87%
2009-05-20 0 1.550 1.550 1.560 1.550 1.590 392,000 608,400 1.5520 0.527 0.527 0.530 0.527 0.540 1,153,775 0.5273 -2.52%
2009-05-19 0 1.590 1.580 1.590 1.540 1.610 1,614,000 2,548,960 1.5793 0.540 0.537 0.540 0.523 0.547 4,750,493 0.5366 4.61%
2009-05-18 0 1.520 1.520 1.540 1.430 1.530 728,000 1,086,900 1.4930 0.516 0.516 0.523 0.486 0.520 2,142,726 0.5073 2.01%
2009-05-15 0 1.490 1.490 1.530 1.390 1.550 476,000 685,520 1.4402 0.506 0.506 0.520 0.472 0.527 1,401,013 0.4893 7.97%
2009-05-14 0 1.380 1.380 1.420 1.360 1.420 878,000 1,214,760 1.3836 0.469 0.469 0.482 0.462 0.482 2,584,221 0.4701 -2.82%
2009-05-13 0 1.420 1.420 1.450 1.410 1.450 472,000 671,380 1.4224 0.482 0.482 0.493 0.479 0.493 1,389,240 0.4833 0.71%
2009-05-12 0 1.410 1.410 1.460 1.400 1.450 124,000 177,520 1.4316 0.479 0.479 0.496 0.476 0.493 364,970 0.4864 -3.42%
2009-05-11 0 1.460 1.460 1.480 1.450 1.550 1,372,000 2,063,800 1.5042 0.496 0.496 0.503 0.493 0.527 4,038,214 0.5111 -1.35%
2009-05-08 0 1.480 1.460 1.480 1.410 1.490 248,000 355,760 1.4345 0.503 0.496 0.503 0.479 0.506 729,940 0.4874 4.96%
2009-05-07 0 1.410 1.400 1.410 1.400 1.450 752,000 1,063,180 1.4138 0.479 0.476 0.479 0.476 0.493 2,213,365 0.4803 0.71%
2009-05-06 0 1.400 1.390 1.420 1.380 1.400 556,000 776,740 1.3970 0.476 0.472 0.482 0.469 0.476 1,636,477 0.4746 1.45%
2009-05-05 0 1.380 1.370 1.410 1.370 1.410 2,230,000 3,081,020 1.3816 0.469 0.465 0.479 0.465 0.479 6,563,569 0.4694 0.00%
2009-05-04 0 1.380 1.370 1.380 1.370 1.400 772,000 1,067,400 1.3826 0.469 0.465 0.469 0.465 0.476 2,272,231 0.4698 0.00%
2009-04-30 0 1.380 1.370 1.410 1.360 1.400 2,290,000 3,168,040 1.3834 0.469 0.465 0.479 0.462 0.476 6,740,167 0.4700 -0.72%
2009-04-29 0 1.390 1.390 1.400 1.380 1.400 236,000 329,600 1.3966 0.472 0.472 0.476 0.469 0.476 694,620 0.4745 0.72%
2009-04-28 0 1.380 1.380 1.390 1.380 1.410 249,000 345,120 1.3860 0.469 0.469 0.472 0.469 0.479 732,883 0.4709 -0.72%
2009-04-27 0 1.390 1.380 1.400 1.380 1.400 568,000 788,480 1.3882 0.472 0.469 0.476 0.469 0.476 1,671,797 0.4716 0.72%
2009-04-24 0 1.380 1.370 1.420 1.370 1.400 272,000 376,200 1.3831 0.469 0.465 0.482 0.465 0.476 800,579 0.4699 -1.43%
2009-04-23 0 1.400 1.360 1.400 1.400 1.400 40,000 56,000 1.4000 0.476 0.462 0.476 0.476 0.476 117,732 0.4757 0.72%
2009-04-22 0 1.390 1.390 1.400 1.390 1.430 722,000 1,010,690 1.3998 0.472 0.472 0.476 0.472 0.486 2,125,066 0.4756 -0.71%
2009-04-21 0 1.400 1.380 1.400 1.380 1.400 37,625 52,329 1.3908 0.476 0.469 0.476 0.469 0.476 110,742 0.4725 -3.45%
2009-04-20 0 1.450 1.450 1.460 1.440 1.460 138,000 200,440 1.4525 0.493 0.493 0.496 0.489 0.496 406,176 0.4935 0.00%
2009-04-17 0 1.450 1.430 1.460 1.380 1.460 138,000 197,600 1.4319 0.493 0.486 0.496 0.469 0.496 406,176 0.4865 1.40%
2009-04-16 0 1.430 1.380 1.440 1.420 1.440 112,000 159,260 1.4220 0.486 0.469 0.489 0.482 0.489 329,650 0.4831 0.00%
2009-04-15 0 1.430 1.410 1.430 1.400 1.450 276,000 389,540 1.4114 0.486 0.479 0.486 0.476 0.493 812,352 0.4795 -1.38%
2009-04-14 0 1.450 1.420 1.470 1.400 1.480 426,000 617,800 1.4502 0.493 0.482 0.499 0.476 0.503 1,253,848 0.4927 5.07%
2009-04-09 0 1.380 1.380 1.400 1.280 1.400 1,008,000 1,340,380 1.3297 0.469 0.469 0.476 0.435 0.476 2,966,851 0.4518 3.76%
2009-04-08 0 1.330 1.310 1.340 1.270 1.420 1,098,000 1,438,900 1.3105 0.452 0.445 0.455 0.431 0.482 3,231,748 0.4452 -5.00%
2009-04-07 0 1.400 1.300 1.450 1.240 1.400 1,096,000 1,416,800 1.2927 0.476 0.442 0.493 0.421 0.476 3,225,862 0.4392 16.67%
2009-04-06 0 1.200 1.210 1.240 1.200 1.260 2,466,000 3,031,800 1.2294 0.408 0.411 0.421 0.408 0.428 7,258,189 0.4177 -1.64%
2009-04-03 0 1.220 1.190 1.230 1.170 1.220 1,022,000 1,213,880 1.1877 0.415 0.404 0.418 0.398 0.415 3,008,057 0.4035 3.39%
2009-04-02 0 1.180 1.180 1.200 1.150 1.200 778,000 910,200 1.1699 0.401 0.401 0.408 0.391 0.408 2,289,891 0.3975 4.42%
2009-04-01 0 1.130 1.130 1.150 1.130 1.150 144,000 165,240 1.1475 0.384 0.384 0.391 0.384 0.391 423,836 0.3899 -1.74%
2009-03-31 0 1.150 1.140 1.200 1.150 1.200 426,000 491,080 1.1528 0.391 0.387 0.408 0.391 0.408 1,253,848 0.3917 -1.71%
2009-03-30 0 1.170 1.150 1.210 1.170 1.210 528,000 632,060 1.1971 0.398 0.391 0.411 0.398 0.411 1,554,065 0.4067 -2.50%
2009-03-27 0 1.200 1.200 1.230 1.200 1.210 68,000 82,000 1.2059 0.408 0.408 0.418 0.408 0.411 200,145 0.4097 -0.83%
2009-03-26 0 1.210 1.190 1.220 1.200 1.220 150,000 180,800 1.2053 0.411 0.404 0.415 0.408 0.415 441,496 0.4095 0.00%
2009-03-25 0 1.210 1.170 1.210 1.170 1.220 230,000 273,760 1.1903 0.411 0.398 0.411 0.398 0.415 676,960 0.4044 0.00%
2009-03-24 0 1.210 1.190 1.250 1.200 1.250 326,000 395,000 1.2117 0.411 0.404 0.425 0.408 0.425 959,517 0.4117 0.83%
2009-03-23 0 1.200 1.180 1.220 1.190 1.200 146,000 174,920 1.1981 0.408 0.401 0.415 0.404 0.408 429,722 0.4071 0.00%
2009-03-20 0 1.200 1.200 1.220 1.200 1.230 442,000 532,420 1.2046 0.408 0.408 0.415 0.408 0.418 1,300,941 0.4093 -1.64%
2009-03-19 0 1.220 1.220 1.290 1.220 1.240 330,000 408,900 1.2391 0.415 0.415 0.438 0.415 0.421 971,290 0.4210 -3.94%
2009-03-18 0 1.270 1.240 1.270 1.240 1.270 80,000 99,600 1.2450 0.431 0.421 0.431 0.421 0.431 235,464 0.4230 2.42%
2009-03-17 0 1.240 1.240 1.290 - - 0 0 - 0.421 0.421 0.438 - - 0 - 0.00%
2009-03-16 0 1.240 1.240 1.290 1.240 1.250 46,000 57,160 1.2426 0.421 0.421 0.438 0.421 0.425 135,392 0.4222 0.00%
2009-03-13 0 1.240 1.240 1.280 - - 0 0 - 0.421 0.421 0.435 - - 0 - 0.00%
2009-03-12 0 1.240 1.240 1.290 - - 0 0 - 0.421 0.421 0.438 - - 0 - 0.00%
2009-03-11 0 1.240 1.240 1.280 1.240 1.260 116,000 143,960 1.2410 0.421 0.421 0.435 0.421 0.428 341,423 0.4216 0.00%
2009-03-10 0 1.240 1.240 1.260 1.240 1.260 54,000 67,340 1.2470 0.421 0.421 0.428 0.421 0.428 158,938 0.4237 0.00%
2009-03-09 0 1.240 1.230 1.250 1.240 1.260 138,000 171,360 1.2417 0.421 0.418 0.425 0.421 0.428 406,176 0.4219 -2.36%
2009-03-06 0 1.270 1.270 1.280 1.260 1.270 20,000 25,300 1.2650 0.431 0.431 0.435 0.428 0.431 58,866 0.4298 2.42%
2009-03-05 0 1.240 1.230 1.280 1.240 1.240 30,000 37,200 1.2400 0.421 0.418 0.435 0.421 0.421 88,299 0.4213 0.00%
2009-03-04 0 1.240 1.230 1.250 1.230 1.260 360,000 447,280 1.2424 0.421 0.418 0.425 0.418 0.428 1,059,590 0.4221 0.00%
2009-03-03 0 1.240 1.240 1.300 1.230 1.240 28,000 34,540 1.2336 0.421 0.421 0.442 0.418 0.421 82,413 0.4191 0.00%
2009-03-02 0 1.240 1.240 1.330 1.230 1.240 160,000 197,700 1.2356 0.421 0.421 0.452 0.418 0.421 470,929 0.4198 -3.12%
2009-02-27 0 1.280 1.280 1.300 1.280 1.280 18,000 23,040 1.2800 0.435 0.435 0.442 0.435 0.435 52,979 0.4349 0.00%
2009-02-26 0 1.280 1.280 1.300 1.280 1.290 62,000 79,760 1.2865 0.435 0.435 0.442 0.435 0.438 182,485 0.4371 3.23%
2009-02-25 0 1.240 1.240 1.290 1.240 1.250 170,000 211,200 1.2424 0.421 0.421 0.438 0.421 0.425 500,362 0.4221 0.00%
2009-02-24 0 1.240 1.210 1.240 1.240 1.270 40,000 49,840 1.2460 0.421 0.411 0.421 0.421 0.431 117,732 0.4233 -1.59%
2009-02-23 0 1.260 1.250 1.280 1.260 1.260 96,000 120,960 1.2600 0.428 0.425 0.435 0.428 0.428 282,557 0.4281 0.00%
2009-02-20 0 1.260 1.260 1.280 1.250 1.270 83,800 105,976 1.2646 0.428 0.428 0.435 0.425 0.431 246,649 0.4297 -1.56%
2009-02-19 0 1.280 1.270 1.290 1.270 1.300 66,000 85,160 1.2903 0.435 0.431 0.438 0.431 0.442 194,258 0.4384 0.00%
2009-02-18 0 1.280 1.280 1.290 1.260 1.280 44,000 56,120 1.2755 0.435 0.435 0.438 0.428 0.435 129,505 0.4333 0.79%
2009-02-17 0 1.270 1.270 1.290 1.240 1.300 156,000 198,000 1.2692 0.431 0.431 0.438 0.421 0.442 459,155 0.4312 -1.55%
2009-02-16 0 1.290 1.280 1.310 1.290 1.290 70,000 90,300 1.2900 0.438 0.435 0.445 0.438 0.438 206,031 0.4383 -2.27%
2009-02-13 0 1.320 1.290 1.320 - - 0 0 - 0.448 0.438 0.448 - - 0 - -0.75%
2009-02-12 0 1.330 1.290 1.330 1.330 1.350 28,000 37,480 1.3386 0.452 0.438 0.452 0.452 0.459 82,413 0.4548 3.10%
2009-02-11 0 1.290 1.280 1.330 1.270 1.290 34,000 43,620 1.2829 0.438 0.435 0.452 0.431 0.438 100,072 0.4359 0.78%
2009-02-10 0 1.280 1.280 1.310 1.280 1.330 170,000 224,600 1.3212 0.435 0.435 0.445 0.435 0.452 500,362 0.4489 -4.48%
2009-02-09 0 1.340 1.310 1.340 1.340 1.340 8,000 10,720 1.3400 0.455 0.445 0.455 0.455 0.455 23,546 0.4553 3.08%
2009-02-06 0 1.300 1.300 1.350 - - 0 0 - 0.442 0.442 0.459 - - 0 - 0.00%
2009-02-05 0 1.300 1.300 1.340 1.290 1.310 214,900 282,955 1.3167 0.442 0.442 0.455 0.438 0.445 632,516 0.4473 -0.76%
2009-02-04 0 1.310 1.310 1.450 1.300 1.350 66,000 87,000 1.3182 0.445 0.445 0.493 0.442 0.459 194,258 0.4479 -2.96%
2009-02-03 0 1.350 1.310 1.350 - - 0 0 - 0.459 0.445 0.459 - - 0 - 0.00%
2009-02-02 0 1.350 1.300 1.390 - - 0 0 - 0.459 0.442 0.472 - - 0 - 0.00%
2009-01-30 0 1.350 1.300 1.350 - - 0 0 - 0.459 0.442 0.459 - - 0 - 0.00%
2009-01-29 0 1.350 1.310 1.350 1.350 1.350 4,000 5,400 1.3500 0.459 0.445 0.459 0.459 0.459 11,773 0.4587 5.47%
2009-01-23 0 1.280 1.250 1.300 1.280 1.280 10,000 12,800 1.2800 0.435 0.425 0.442 0.435 0.435 29,433 0.4349 0.00%
2009-01-22 0 1.280 1.280 1.350 1.280 1.280 8,000 10,240 1.2800 0.435 0.435 0.459 0.435 0.435 23,546 0.4349 0.00%
2009-01-21 0 1.280 1.250 1.280 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2009-01-20 0 1.280 1.270 1.280 1.280 1.300 54,000 69,600 1.2889 0.435 0.431 0.435 0.435 0.442 158,938 0.4379 -2.29%
2009-01-19 0 1.310 1.290 1.300 1.300 1.360 202,000 264,320 1.3085 0.445 0.438 0.442 0.442 0.462 594,547 0.4446 0.77%
2009-01-16 0 1.300 1.300 1.330 1.300 1.360 770,000 1,003,800 1.3036 0.442 0.442 0.452 0.442 0.462 2,266,344 0.4429 -2.26%
2009-01-15 0 1.330 1.300 1.330 1.330 1.330 14,000 18,620 1.3300 0.452 0.442 0.452 0.452 0.452 41,206 0.4519 0.00%
2009-01-14 0 1.330 1.330 1.400 - - 0 0 - 0.452 0.452 0.476 - - 0 - 0.00%
2009-01-13 0 1.330 1.310 1.330 1.330 1.330 10,000 13,300 1.3300 0.452 0.445 0.452 0.452 0.452 29,433 0.4519 -1.48%
2009-01-12 0 1.350 1.320 1.380 1.350 1.400 68,000 93,780 1.3791 0.459 0.448 0.469 0.459 0.476 200,145 0.4686 -4.26%
2009-01-09 0 1.410 1.400 1.420 1.400 1.420 50,000 70,500 1.4100 0.479 0.476 0.482 0.476 0.482 147,165 0.4791 0.71%
2009-01-08 0 1.400 1.400 1.410 1.360 1.400 106,000 146,700 1.3840 0.476 0.476 0.479 0.462 0.476 311,990 0.4702 -6.04%
2009-01-07 0 1.490 1.450 1.490 1.450 1.520 946,000 1,254,560 1.3262 0.506 0.493 0.506 0.493 0.516 2,784,366 0.4506 0.68%
2009-01-06 0 1.480 1.480 1.490 1.350 1.460 600,000 825,780 1.3763 0.503 0.503 0.506 0.459 0.496 1,765,983 0.4676 10.45%
2009-01-05 0 1.340 1.330 1.350 1.340 1.400 558,000 761,960 1.3655 0.455 0.452 0.459 0.455 0.476 1,642,364 0.4639 -2.90%
2009-01-02 0 1.380 1.360 1.450 1.290 1.380 134,000 176,500 1.3172 0.469 0.462 0.493 0.438 0.469 394,403 0.4475 10.40%
2008-12-31 0 1.250 1.250 1.290 1.200 1.250 230,000 281,400 1.2235 0.425 0.425 0.438 0.408 0.425 676,960 0.4157 3.31%
2008-12-30 0 1.210 1.210 1.250 1.210 1.250 268,000 329,520 1.2296 0.411 0.411 0.425 0.411 0.425 788,806 0.4177 -4.72%
2008-12-29 0 1.270 1.250 1.330 - - 0 0 - 0.431 0.425 0.452 - - 0 - 0.00%
2008-12-24 0 1.270 1.250 1.270 1.270 1.290 180,000 230,800 1.2822 0.431 0.425 0.431 0.431 0.438 529,795 0.4356 -2.31%
2008-12-23 0 1.300 1.290 1.300 1.300 1.300 100,000 129,500 1.2950 0.442 0.438 0.442 0.442 0.442 294,330 0.4400 0.00%
2008-12-22 0 1.300 1.290 1.300 1.300 1.310 132,000 172,000 1.3030 0.442 0.438 0.442 0.442 0.445 388,516 0.4427 -0.76%
2008-12-19 0 1.310 1.300 1.310 1.310 1.320 486,000 637,460 1.3116 0.445 0.442 0.445 0.445 0.448 1,430,446 0.4456 0.00%
2008-12-18 0 1.310 1.300 1.310 1.310 1.360 258,000 339,860 1.3173 0.445 0.442 0.445 0.445 0.462 759,373 0.4476 -1.50%
2008-12-17 0 1.330 1.320 1.340 1.330 1.340 520,000 694,800 1.3362 0.452 0.448 0.455 0.452 0.455 1,530,518 0.4540 -0.75%
2008-12-16 0 1.340 1.330 1.340 1.340 1.370 80,000 107,800 1.3475 0.455 0.452 0.455 0.455 0.465 235,464 0.4578 -2.19%
2008-12-15 0 1.370 1.330 1.370 1.320 1.370 222,000 295,340 1.3304 0.465 0.452 0.465 0.448 0.465 653,414 0.4520 7.03%
2008-12-12 0 1.280 1.280 1.380 1.280 1.350 186,000 243,300 1.3081 0.435 0.435 0.469 0.435 0.459 547,455 0.4444 -7.25%
2008-12-11 0 1.380 1.360 1.380 1.380 1.400 240,000 333,480 1.3895 0.469 0.462 0.469 0.469 0.476 706,393 0.4721 -1.43%
2008-12-10 0 1.400 1.390 1.400 1.390 1.400 616,000 862,340 1.3999 0.476 0.472 0.476 0.472 0.476 1,813,076 0.4756 0.00%
2008-12-09 0 1.400 1.390 1.400 1.400 1.420 98,000 137,340 1.4014 0.476 0.472 0.476 0.476 0.482 288,444 0.4761 0.00%
2008-12-08 0 1.400 1.380 1.400 1.390 1.450 278,000 391,880 1.4096 0.476 0.469 0.476 0.472 0.493 818,239 0.4789 0.72%
2008-12-05 0 1.390 1.330 1.400 1.360 1.390 42,000 58,320 1.3886 0.472 0.452 0.476 0.462 0.472 123,619 0.4718 0.72%
2008-12-04 0 1.380 1.360 1.400 1.380 1.380 70,000 96,600 1.3800 0.469 0.462 0.476 0.469 0.469 206,031 0.4689 0.00%
2008-12-03 0 1.380 1.360 1.400 1.380 1.410 36,000 49,980 1.3883 0.469 0.462 0.476 0.469 0.479 105,959 0.4717 0.00%
2008-12-02 0 1.380 1.360 1.390 1.380 1.380 12,000 16,560 1.3800 0.469 0.462 0.472 0.469 0.469 35,320 0.4689 0.00%
2008-12-01 0 1.380 1.380 1.400 1.380 1.400 42,000 58,200 1.3857 0.469 0.469 0.476 0.469 0.476 123,619 0.4708 0.80%
2008-11-28 0 1.400 1.350 1.400 1.360 1.440 966,000 1,328,200 1.3749 0.465 0.449 0.465 0.452 0.478 2,907,615 0.4568 -3.45%
2008-11-27 0 1.450 1.380 1.450 1.450 1.450 20,000 29,000 1.4500 0.482 0.458 0.482 0.482 0.482 60,199 0.4817 3.57%
2008-11-26 0 1.400 1.380 1.490 1.360 1.410 142,000 198,620 1.3987 0.465 0.458 0.495 0.452 0.468 427,413 0.4647 -6.67%
2008-11-25 0 1.500 1.420 1.500 1.500 1.500 30,000 45,000 1.5000 0.498 0.472 0.498 0.498 0.498 90,299 0.4983 0.00%
2008-11-24 0 1.500 1.480 1.500 1.480 1.510 92,000 138,000 1.5000 0.498 0.492 0.498 0.492 0.502 276,916 0.4983 0.00%
2008-11-21 0 1.500 1.480 1.500 1.500 1.600 204,000 306,400 1.5020 0.498 0.492 0.498 0.498 0.532 614,030 0.4990 -6.25%
2008-11-20 0 1.600 1.500 1.600 - - 0 0 - 0.532 0.498 0.532 - - 0 - -3.03%
2008-11-19 0 1.650 1.510 1.650 - - 0 0 - 0.548 0.502 0.548 - - 0 - 0.00%
2008-11-18 0 1.650 1.590 1.700 1.600 1.650 1,006,000 1,659,600 1.6497 0.548 0.528 0.565 0.532 0.548 3,028,013 0.5481 3.77%
2008-11-17 0 1.590 1.590 1.690 1.580 1.700 8,000 13,360 1.6700 0.528 0.528 0.561 0.525 0.565 24,080 0.5548 3.25%
2008-11-14 0 1.540 1.540 1.720 - - 0 0 - 0.512 0.512 0.571 - - 0 - 1.32%
2008-11-13 0 1.520 1.520 1.700 1.520 1.520 8,000 12,160 1.5200 0.505 0.505 0.565 0.505 0.505 24,080 0.5050 0.00%
2008-11-12 0 1.520 1.520 1.650 1.520 1.550 20,000 30,640 1.5320 0.505 0.505 0.548 0.505 0.515 60,199 0.5090 -5.00%
2008-11-11 0 1.600 1.540 1.650 - - 0 0 - 0.532 0.512 0.548 - - 0 - 0.00%
2008-11-10 0 1.600 1.600 1.780 1.600 1.600 10,000 16,000 1.6000 0.532 0.532 0.591 0.532 0.532 30,100 0.5316 1.27%
2008-11-07 0 1.580 1.520 1.600 - - 0 0 - 0.525 0.505 0.532 - - 0 - 0.00%
2008-11-06 0 1.580 1.510 1.580 1.580 1.580 10,000 15,800 1.5800 0.525 0.502 0.525 0.525 0.525 30,100 0.5249 4.64%
2008-11-05 0 1.510 1.510 1.640 1.500 1.530 100,000 150,360 1.5036 0.502 0.502 0.545 0.498 0.508 300,995 0.4995 0.67%
2008-11-04 0 1.500 1.500 1.550 1.500 1.530 100,000 151,100 1.5110 0.498 0.498 0.515 0.498 0.508 300,995 0.5020 -2.60%
2008-11-03 0 1.540 1.520 1.630 1.540 1.650 90,000 147,380 1.6376 0.512 0.505 0.542 0.512 0.548 270,896 0.5440 0.00%
2008-10-31 0 1.540 1.540 1.640 1.500 1.540 16,000 24,320 1.5200 0.512 0.512 0.545 0.498 0.512 48,159 0.5050 2.67%
2008-10-30 0 1.500 1.460 1.500 1.420 1.500 70,000 101,120 1.4446 0.498 0.485 0.498 0.472 0.498 210,697 0.4799 5.63%
2008-10-29 0 1.420 1.380 1.420 1.400 1.450 106,000 149,720 1.4125 0.472 0.458 0.472 0.465 0.482 319,055 0.4693 -5.33%
2008-10-28 0 1.500 1.350 1.500 1.500 1.500 20,000 30,000 1.5000 0.498 0.449 0.498 0.498 0.498 60,199 0.4983 0.00%
2008-10-27 0 1.500 1.300 1.500 - - 4,000 6,000 1.5000 0.498 0.432 0.498 - - 12,040 0.4983 0.00%
2008-10-24 0 1.500 1.490 1.560 1.500 1.600 792,000 1,201,060 1.5165 0.498 0.495 0.518 0.498 0.532 2,383,883 0.5038 -12.79%
2008-10-23 0 1.720 1.720 1.900 1.720 1.720 14,000 24,080 1.7200 0.571 0.571 0.631 0.571 0.571 42,139 0.5714 -9.47%
2008-10-22 0 1.900 1.800 1.950 - - 0 0 - 0.631 0.598 0.648 - - 0 - 0.00%
2008-10-21 0 1.900 1.800 1.900 1.900 1.900 32,000 60,800 1.9000 0.631 0.598 0.631 0.631 0.631 96,319 0.6312 0.00%
2008-10-20 0 1.900 1.880 1.900 1.900 2.000 872,000 1,685,480 1.9329 0.631 0.625 0.631 0.631 0.664 2,624,679 0.6422 -3.06%
2008-10-17 0 1.960 1.920 2.000 1.960 1.960 50,000 98,000 1.9600 0.651 0.638 0.664 0.651 0.651 150,498 0.6512 -1.01%
2008-10-16 0 1.980 1.960 2.040 1.900 1.980 26,000 51,320 1.9738 0.658 0.651 0.678 0.631 0.658 78,259 0.6558 -1.00%
2008-10-15 0 2.000 1.970 2.100 2.000 2.060 148,000 297,800 2.0122 0.664 0.654 0.698 0.664 0.684 445,473 0.6685 -5.66%
2008-10-14 0 2.120 2.060 2.190 1.900 2.120 882,000 1,811,980 2.0544 0.704 0.684 0.728 0.631 0.704 2,654,779 0.6825 11.58%
2008-10-13 0 1.900 1.880 2.000 1.880 1.900 490,000 926,800 1.8914 0.631 0.625 0.664 0.625 0.631 1,474,877 0.6284 1.06%
2008-10-10 0 1.880 1.880 1.900 1.880 1.910 42,000 79,840 1.9010 0.625 0.625 0.631 0.625 0.635 126,418 0.6316 -6.00%
2008-10-09 0 2.000 2.000 2.080 2.000 2.040 628,000 1,258,500 2.0040 0.664 0.664 0.691 0.664 0.678 1,890,251 0.6658 -0.50%
2008-10-08 0 2.010 2.010 2.020 2.000 2.050 94,000 189,420 2.0151 0.668 0.668 0.671 0.664 0.681 282,936 0.6695 -4.74%
2008-10-06 0 2.110 2.110 2.180 2.110 2.180 50,000 107,240 2.1448 0.701 0.701 0.724 0.701 0.724 150,498 0.7126 -3.21%
2008-10-03 0 2.180 2.100 2.180 2.200 2.200 24,000 52,800 2.2000 0.724 0.698 0.724 0.731 0.731 72,239 0.7309 3.81%
2008-10-02 0 2.100 2.100 2.200 2.100 2.100 50,000 105,000 2.1000 0.698 0.698 0.731 0.698 0.698 150,498 0.6977 0.00%
2008-09-30 0 2.100 2.060 2.200 2.040 2.100 162,000 339,480 2.0956 0.698 0.684 0.731 0.678 0.698 487,612 0.6962 0.00%
2008-09-29 0 2.100 2.100 2.120 2.080 2.100 172,000 360,960 2.0986 0.698 0.698 0.704 0.691 0.698 517,712 0.6972 0.00%
2008-09-26 0 2.100 2.100 2.120 2.100 2.100 106,000 222,600 2.1000 0.698 0.698 0.704 0.698 0.698 319,055 0.6977 0.00%
2008-09-25 0 2.100 2.090 2.100 2.050 2.100 180,000 374,800 2.0822 0.698 0.694 0.698 0.681 0.698 541,792 0.6918 2.44%
2008-09-24 0 2.050 2.050 2.080 2.050 2.050 412,000 844,600 2.0500 0.681 0.681 0.691 0.681 0.681 1,240,101 0.6811 0.00%
2008-09-23 0 2.050 2.050 2.100 2.000 2.060 336,000 683,740 2.0349 0.681 0.681 0.698 0.664 0.684 1,011,344 0.6761 1.49%
2008-09-22 0 2.020 2.000 2.020 1.900 2.020 186,000 373,460 2.0078 0.671 0.664 0.671 0.631 0.671 559,851 0.6671 3.59%
2008-09-19 0 1.950 1.950 2.000 1.850 1.850 6,000 11,100 1.8500 0.648 0.648 0.664 0.615 0.615 18,060 0.6146 -2.50%
2008-09-18 0 2.000 2.000 2.050 1.810 2.000 102,000 193,860 1.9006 0.664 0.664 0.681 0.601 0.664 307,015 0.6314 2.56%
2008-09-17 0 1.950 1.910 2.090 1.950 1.950 60,000 117,000 1.9500 0.648 0.635 0.694 0.648 0.648 180,597 0.6479 -7.14%
2008-09-16 0 2.100 1.920 2.100 1.800 2.100 238,000 483,200 2.0303 0.698 0.638 0.698 0.598 0.698 716,369 0.6745 0.00%
2008-09-12 0 2.100 2.050 2.100 - - 0 0 - 0.698 0.681 0.698 - - 0 - 0.00%
2008-09-11 0 2.100 2.000 2.100 - - 0 0 - 0.698 0.664 0.698 - - 0 - 0.00%
2008-09-10 0 2.100 2.070 2.120 2.100 2.100 100,000 210,000 2.1000 0.698 0.688 0.704 0.698 0.698 300,995 0.6977 0.00%
2008-09-09 0 2.100 2.050 2.140 2.050 2.100 132,000 275,800 2.0894 0.698 0.681 0.711 0.681 0.698 397,314 0.6942 1.45%
2008-09-08 0 2.070 2.070 2.090 2.050 2.100 114,000 234,200 2.0544 0.688 0.688 0.694 0.681 0.698 343,135 0.6825 0.00%
2008-09-05 0 2.070 2.000 2.080 2.040 2.080 26,000 53,280 2.0492 0.688 0.664 0.691 0.678 0.691 78,259 0.6808 -0.48%
2008-09-04 0 2.080 2.050 2.100 2.050 2.080 308,000 634,500 2.0601 0.691 0.681 0.698 0.681 0.691 927,066 0.6844 1.46%
2008-09-03 0 2.050 2.050 2.090 2.050 2.080 230,000 475,220 2.0662 0.681 0.681 0.694 0.681 0.691 692,289 0.6864 0.00%
2008-09-02 0 2.050 2.050 2.080 2.050 2.060 34,000 69,940 2.0571 0.681 0.681 0.691 0.681 0.684 102,338 0.6834 -2.38%
2008-09-01 0 2.100 2.060 2.100 2.060 2.100 116,000 241,260 2.0798 0.698 0.684 0.698 0.684 0.698 349,155 0.6910 0.96%
2008-08-29 0 2.080 2.080 2.100 2.060 2.090 150,000 311,600 2.0773 0.691 0.691 0.698 0.684 0.694 451,493 0.6902 1.96%
2008-08-28 0 2.040 2.030 2.070 2.040 2.100 256,200 526,560 2.0553 0.678 0.674 0.688 0.678 0.698 771,150 0.6828 -2.39%
2008-08-27 0 2.090 2.090 2.100 1.940 2.090 2,830,000 5,683,500 2.0083 0.694 0.694 0.698 0.645 0.694 8,518,168 0.6672 6.09%
2008-08-26 0 1.970 1.950 1.970 1.940 1.990 1,586,000 3,111,460 1.9618 0.654 0.648 0.654 0.645 0.661 4,773,786 0.6518 -0.51%
2008-08-25 0 1.980 1.950 1.980 1.950 2.250 3,130,000 6,243,180 1.9946 0.658 0.648 0.658 0.648 0.748 9,421,154 0.6627 -10.00%
2008-08-21 0 2.200 2.110 2.240 2.200 2.390 536,000 1,219,020 2.2743 0.731 0.701 0.744 0.731 0.794 1,613,335 0.7556 -7.95%
2008-08-20 0 2.390 2.380 2.390 2.390 2.450 114,000 277,600 2.4351 0.794 0.791 0.794 0.794 0.814 343,135 0.8090 -2.45%
2008-08-19 0 2.450 2.400 2.440 2.450 2.450 24,000 58,800 2.4500 0.814 0.797 0.811 0.814 0.814 72,239 0.8140 -2.00%
2008-08-18 0 2.500 2.450 2.600 2.500 2.500 10,000 25,000 2.5000 0.831 0.814 0.864 0.831 0.831 30,100 0.8306 -3.85%
2008-08-15 0 2.600 2.560 2.600 2.600 2.610 102,000 265,280 2.6008 0.864 0.851 0.864 0.864 0.867 307,015 0.8641 1.17%
2008-08-14 0 2.570 2.500 2.740 2.570 2.570 2,000 5,140 2.5700 0.854 0.831 0.910 0.854 0.854 6,020 0.8538 -7.22%
2008-08-13 0 2.770 2.600 2.770 2.770 2.790 40,000 111,380 2.7845 0.920 0.864 0.920 0.920 0.927 120,398 0.9251 0.00%
2008-08-12 0 2.770 2.600 2.770 2.770 2.790 324,000 897,560 2.7702 0.920 0.864 0.920 0.920 0.927 975,225 0.9204 0.00%
2008-08-11 0 2.770 2.600 2.770 - - 0 0 - 0.920 0.864 0.920 - - 0 - -0.36%
2008-08-08 0 2.780 2.720 2.880 2.780 2.780 4,000 11,120 2.7800 0.924 0.904 0.957 0.924 0.924 12,040 0.9236 -3.47%
2008-08-07 0 2.880 2.690 2.880 - - 0 0 - 0.957 0.894 0.957 - - 0 - -0.35%
2008-08-05 0 2.890 2.700 2.940 - - 40,000 117,200 2.9300 0.960 0.897 0.977 - - 120,398 0.9734 0.00%
2008-08-04 0 2.890 2.690 2.890 2.890 2.890 2,000 5,780 2.8900 0.960 0.894 0.960 0.960 0.960 6,020 0.9601 0.00%
2008-08-01 0 2.890 2.720 2.940 - - 30,000 86,700 2.8900 0.960 0.904 0.977 - - 90,299 0.9601 0.00%
2008-07-31 0 2.890 2.690 2.890 - - 0 0 - 0.960 0.894 0.960 - - 0 - -1.70%
2008-07-30 0 2.940 2.780 2.940 2.950 2.980 602,000 1,775,960 2.9501 0.977 0.924 0.977 0.980 0.990 1,811,992 0.9801 -1.34%
2008-07-29 0 2.980 2.750 2.980 - - 0 0 - 0.990 0.914 0.990 - - 0 - 0.00%
2008-07-28 0 2.980 2.580 2.980 2.950 3.000 200,000 597,000 2.9850 0.990 0.857 0.990 0.980 0.997 601,991 0.9917 10.37%
2008-07-25 0 2.700 2.670 2.780 2.700 2.800 100,000 274,700 2.7470 0.897 0.887 0.924 0.897 0.930 300,995 0.9126 -3.91%
2008-07-24 0 2.810 2.810 2.950 2.800 2.800 8,000 22,800 2.8500 0.934 0.934 0.980 0.930 0.930 24,080 0.9469 -3.10%
2008-07-23 0 2.900 2.850 2.900 2.900 2.900 64,000 185,600 2.9000 0.963 0.947 0.963 0.963 0.963 192,637 0.9635 0.00%
2008-07-22 0 2.900 2.880 2.940 2.880 2.950 90,000 260,960 2.8996 0.963 0.957 0.977 0.957 0.980 270,896 0.9633 0.03%
2008-07-21 0 3.000 3.000 3.030 3.000 3.080 288,000 870,240 3.0217 0.963 0.963 0.973 0.963 0.989 897,068 0.9701 -1.64%
2008-07-18 0 3.050 3.050 3.150 3.050 3.050 4,000 12,200 3.0500 0.979 0.979 1.011 0.979 0.979 12,459 0.9792 -1.61%
2008-07-17 0 3.100 3.100 3.150 3.100 3.100 100,000 310,000 3.1000 0.995 0.995 1.011 0.995 0.995 311,482 0.9952 -0.64%
2008-07-16 0 3.120 3.000 3.200 3.120 3.120 100,000 312,000 3.1200 1.002 0.963 1.027 1.002 1.002 311,482 1.0017 -0.95%
2008-07-15 0 3.150 3.150 3.200 3.150 3.150 20,000 63,000 3.1500 1.011 1.011 1.027 1.011 1.011 62,296 1.0113 -0.94%
2008-07-14 0 3.180 3.180 3.280 3.180 3.180 50,000 159,000 3.1800 1.021 1.021 1.053 1.021 1.021 155,741 1.0209 -2.45%
2008-07-11 0 3.260 3.180 3.280 - - 0 0 - 1.047 1.021 1.053 - - 0 - 0.00%
2008-07-10 0 3.260 3.180 3.260 - - 0 0 - 1.047 1.021 1.047 - - 0 - -0.61%
2008-07-09 0 3.280 3.190 3.280 3.240 3.320 152,000 498,100 3.2770 1.053 1.024 1.053 1.040 1.066 473,452 1.0521 3.14%
2008-07-08 0 3.180 3.180 3.280 3.180 3.200 446,000 1,422,840 3.1902 1.021 1.021 1.053 1.021 1.027 1,389,209 1.0242 -2.45%
2008-07-07 0 3.260 3.260 3.280 3.260 3.280 64,000 209,880 3.2794 1.047 1.047 1.053 1.047 1.053 199,348 1.0528 -0.61%
2008-07-04 0 3.280 3.200 3.310 3.280 3.320 800,600 2,647,166 3.3065 1.053 1.027 1.063 1.053 1.066 2,493,724 1.0615 0.00%
2008-07-03 0 3.280 3.200 3.280 - - 0 0 - 1.053 1.027 1.053 - - 0 - 0.00%
2008-07-02 0 3.280 3.280 3.320 3.280 3.320 250,000 820,560 3.2822 1.053 1.053 1.066 1.053 1.066 778,705 1.0537 -0.91%
2008-06-30 0 3.310 3.300 3.330 3.280 3.320 364,000 1,202,440 3.3034 1.063 1.059 1.069 1.053 1.066 1,133,794 1.0605 0.30%
2008-06-27 0 3.300 3.210 3.350 3.300 3.300 10,000 33,000 3.3000 1.059 1.031 1.076 1.059 1.059 31,148 1.0595 0.00%
2008-06-26 0 3.300 3.300 3.350 3.300 3.350 24,000 79,900 3.3292 1.059 1.059 1.076 1.059 1.076 74,756 1.0688 0.00%
2008-06-25 0 3.300 3.300 3.350 3.300 3.300 20,000 66,000 3.3000 1.059 1.059 1.076 1.059 1.059 62,296 1.0595 -1.49%
2008-06-24 0 3.350 3.300 3.380 3.200 3.350 60,000 198,000 3.3000 1.076 1.059 1.085 1.027 1.076 186,889 1.0595 0.00%
2008-06-23 0 3.350 3.250 3.400 - - 0 0 - 1.076 1.043 1.092 - - 0 - 0.00%
2008-06-20 0 3.350 3.300 3.400 - - 0 0 - 1.076 1.059 1.092 - - 0 - 0.00%
2008-06-19 0 3.350 3.250 3.400 3.350 3.400 40,000 134,500 3.3625 1.076 1.043 1.092 1.076 1.092 124,593 1.0795 1.52%
2008-06-18 0 3.300 3.300 3.400 3.290 3.350 22,000 72,980 3.3173 1.059 1.059 1.092 1.056 1.076 68,526 1.0650 -1.49%
2008-06-17 0 3.350 3.290 3.400 3.350 3.350 76,000 253,400 3.3342 1.076 1.056 1.092 1.076 1.076 236,726 1.0704 2.13%
2008-06-16 0 3.280 3.280 3.400 3.280 3.390 22,000 74,260 3.3755 1.053 1.053 1.092 1.053 1.088 68,526 1.0837 -1.20%
2008-06-13 0 3.320 3.260 3.330 3.320 3.320 12,000 39,840 3.3200 1.066 1.047 1.069 1.066 1.066 37,378 1.0659 2.15%
2008-06-12 0 3.250 3.250 3.300 3.250 3.250 68,000 221,200 3.2529 1.043 1.043 1.059 1.043 1.043 211,808 1.0443 -1.22%
2008-06-11 0 3.290 3.270 3.350 3.290 3.290 10,000 32,900 3.2900 1.056 1.050 1.076 1.056 1.056 31,148 1.0562 -1.20%
2008-06-10 0 3.330 3.270 3.330 3.270 3.350 58,000 193,020 3.3279 1.069 1.050 1.069 1.050 1.076 180,660 1.0684 2.15%
2008-06-06 0 3.260 3.260 3.400 3.250 3.250 2,000 6,500 3.2500 1.047 1.047 1.092 1.043 1.043 6,230 1.0434 -2.69%
2008-06-05 0 3.350 3.350 3.780 3.350 3.350 12,000 40,200 3.3500 1.076 1.076 1.214 1.076 1.076 37,378 1.0755 -0.89%
2008-06-04 0 3.380 3.350 3.390 3.400 3.400 6,000 20,400 3.4000 1.085 1.076 1.088 1.092 1.092 18,689 1.0916 -0.59%
2008-06-03 0 3.400 3.300 3.400 3.300 3.400 24,000 79,760 3.3233 1.092 1.059 1.092 1.059 1.092 74,756 1.0669 3.66%
2008-06-02 0 3.280 3.280 3.400 - - 0 0 - 1.053 1.053 1.092 - - 0 - 0.00%
2008-05-30 0 3.280 3.280 3.400 3.250 3.260 10,000 32,580 3.2580 1.053 1.053 1.092 1.043 1.047 31,148 1.0460 -0.61%
2008-05-29 0 3.300 3.230 3.350 - - 0 0 - 1.059 1.037 1.076 - - 0 - 0.00%
2008-05-28 0 3.300 3.250 3.500 - - 0 0 - 1.059 1.043 1.124 - - 0 - 0.00%
2008-05-27 0 3.300 3.240 - 3.300 3.300 16,000 52,800 3.3000 1.059 1.040 - 1.059 1.059 49,837 1.0595 0.00%
2008-05-26 0 3.300 3.270 3.300 - - 0 0 - 1.059 1.050 1.059 - - 0 - 0.00%
2008-05-23 0 3.300 3.280 3.300 3.300 3.300 60,000 198,000 3.3000 1.059 1.053 1.059 1.059 1.059 186,889 1.0595 0.00%
2008-05-22 0 3.300 3.300 3.400 3.300 3.350 34,000 112,800 3.3176 1.059 1.059 1.092 1.059 1.076 105,904 1.0651 -1.49%
2008-05-21 0 3.350 3.350 3.400 3.350 3.370 32,000 107,820 3.3694 1.076 1.076 1.092 1.076 1.082 99,674 1.0817 -0.89%
2008-05-20 0 3.380 3.330 3.380 3.300 3.380 128,000 427,400 3.3391 1.085 1.069 1.085 1.059 1.085 398,697 1.0720 3.05%
2008-05-19 0 3.280 3.280 3.370 3.280 3.280 10,000 32,800 3.2800 1.053 1.053 1.082 1.053 1.053 31,148 1.0530 0.00%
2008-05-16 0 3.280 3.220 3.400 3.240 3.380 227,600 754,392 3.3146 1.053 1.034 1.092 1.040 1.085 708,933 1.0641 -3.24%
2008-05-15 0 3.390 3.300 3.390 3.390 3.390 4,000 13,560 3.3900 1.088 1.059 1.088 1.088 1.088 12,459 1.0883 5.28%
2008-05-14 0 3.220 3.220 3.300 3.220 3.220 10,000 32,200 3.2200 1.034 1.034 1.059 1.034 1.034 31,148 1.0338 -2.42%
2008-05-13 0 3.300 3.240 3.300 3.300 3.300 8,400 27,640 3.2905 1.059 1.040 1.059 1.059 1.059 26,164 1.0564 0.00%
2008-05-09 0 3.300 3.230 3.300 3.300 3.300 14,000 46,200 3.3000 1.059 1.037 1.059 1.059 1.059 43,607 1.0595 2.48%
2008-05-08 0 3.220 3.220 3.350 3.200 3.220 12,000 38,480 3.2067 1.034 1.034 1.076 1.027 1.034 37,378 1.0295 -2.42%
2008-05-07 0 3.300 3.240 3.370 3.300 3.360 68,000 225,400 3.3147 1.059 1.040 1.082 1.059 1.079 211,808 1.0642 -2.37%
2008-05-06 0 3.380 3.330 3.380 3.340 3.400 224,000 756,280 3.3763 1.085 1.069 1.085 1.072 1.092 697,719 1.0839 0.60%
2008-05-05 0 3.360 3.360 3.380 3.360 3.380 486,000 1,633,240 3.3606 1.079 1.079 1.085 1.079 1.085 1,513,802 1.0789 0.60%
2008-05-02 0 3.340 3.300 3.340 3.200 3.340 24,000 78,200 3.2583 1.072 1.059 1.072 1.027 1.072 74,756 1.0461 1.21%
2008-04-30 0 3.300 3.260 3.340 3.300 3.300 50,000 165,000 3.3000 1.059 1.047 1.072 1.059 1.059 155,741 1.0595 0.00%
2008-04-29 0 3.300 3.220 3.300 - - 0 0 - 1.059 1.034 1.059 - - 0 - 0.00%
2008-04-28 0 3.300 3.260 3.300 3.260 3.300 70,000 228,860 3.2694 1.059 1.047 1.059 1.047 1.059 218,037 1.0496 0.00%
2008-04-25 0 3.300 3.300 3.350 3.300 3.370 18,000 60,100 3.3389 1.059 1.059 1.076 1.059 1.082 56,067 1.0719 -2.65%
2008-04-24 0 3.390 3.290 3.390 3.250 3.390 34,000 111,900 3.2912 1.088 1.056 1.088 1.043 1.088 105,904 1.0566 5.28%
2008-04-23 0 3.220 3.200 3.400 3.200 3.300 114,000 369,480 3.2411 1.034 1.027 1.092 1.027 1.059 355,089 1.0405 -2.42%
2008-04-22 0 3.300 3.250 3.300 3.300 3.300 5,022,000 15,572,600 3.1009 1.059 1.043 1.059 1.059 1.059 15,642,621 0.9955 0.00%
2008-04-21 0 3.300 3.300 3.400 3.300 3.300 18,000 59,400 3.3000 1.059 1.059 1.092 1.059 1.059 56,067 1.0595 -1.49%
2008-04-18 0 3.350 3.280 3.440 - - 0 0 - 1.076 1.053 1.104 - - 0 - 0.00%
2008-04-17 0 3.350 3.310 3.440 - - 0 0 - 1.076 1.063 1.104 - - 0 - 0.00%
2008-04-16 0 3.350 3.350 3.440 3.350 3.350 5,034,000 15,613,900 3.1017 1.076 1.076 1.104 1.076 1.076 15,679,999 0.9958 0.00%
2008-04-15 0 3.350 3.350 3.450 3.350 3.350 46,000 154,100 3.3500 1.076 1.076 1.108 1.076 1.076 143,282 1.0755 0.00%
2008-04-14 0 3.350 3.300 3.450 - - 0 0 - 1.076 1.059 1.108 - - 0 - 0.00%
2008-04-11 0 3.350 3.350 3.450 3.320 3.350 14,000 47,040 3.3600 1.076 1.076 1.108 1.066 1.076 43,607 1.0787 0.00%
2008-04-10 0 3.350 3.350 3.450 3.300 3.350 32,000 107,100 3.3469 1.076 1.076 1.108 1.059 1.076 99,674 1.0745 0.00%
2008-04-09 0 3.350 3.350 3.450 3.350 3.360 76,000 254,620 3.3503 1.076 1.076 1.108 1.076 1.079 236,726 1.0756 -2.90%
2008-04-08 0 3.450 3.370 3.470 3.450 3.450 20,000 69,000 3.4500 1.108 1.082 1.114 1.108 1.108 62,296 1.1076 -0.86%
2008-04-07 0 3.480 3.370 3.480 3.350 3.480 3,288,500 10,809,585 3.2871 1.117 1.082 1.117 1.076 1.117 10,243,082 1.0553 5.45%
2008-04-03 0 3.300 3.180 3.300 3.300 3.300 2,000 6,600 3.3000 1.059 1.021 1.059 1.059 1.059 6,230 1.0595 0.00%
2008-04-02 0 3.300 3.300 3.340 3.260 3.260 20,000 65,200 3.2600 1.059 1.059 1.072 1.047 1.047 62,296 1.0466 1.54%
2008-04-01 0 3.250 3.250 3.320 3.250 3.250 16,000 52,000 3.2500 1.043 1.043 1.066 1.043 1.043 49,837 1.0434 0.00%
2008-03-31 0 3.250 3.250 3.350 - - 0 0 - 1.043 1.043 1.076 - - 0 - 0.00%
2008-03-28 0 3.250 3.250 3.350 3.250 3.300 54,000 178,000 3.2963 1.043 1.043 1.076 1.043 1.059 168,200 1.0583 -0.91%
2008-03-27 0 3.280 3.250 3.300 3.280 3.320 62,000 204,040 3.2910 1.053 1.043 1.059 1.053 1.066 193,119 1.0566 -0.61%
2008-03-26 0 3.300 3.250 3.300 3.300 3.310 250,000 825,200 3.3008 1.059 1.043 1.059 1.059 1.063 778,705 1.0597 3.12%
2008-03-25 0 3.200 3.200 3.400 3.200 3.200 8,000 25,600 3.2000 1.027 1.027 1.092 1.027 1.027 24,919 1.0273 0.00%
2008-03-20 0 3.200 3.010 3.390 3.150 3.400 780,000 2,621,560 3.3610 1.027 0.966 1.088 1.011 1.092 2,429,559 1.0790 -5.60%
2008-03-19 0 3.390 3.300 3.390 3.400 3.420 359,999 1,225,017 3.4028 1.088 1.059 1.088 1.092 1.098 1,121,332 1.0925 -0.29%
2008-03-18 0 3.400 3.000 3.400 - - 0 0 - 1.092 0.963 1.092 - - 0 - 0.00%
2008-03-17 0 3.400 - 3.400 - - 0 0 - 1.092 - 1.092 - - 0 - -2.86%
2008-03-14 0 3.500 3.500 3.550 3.310 3.600 1,880,000 6,670,940 3.5484 1.124 1.124 1.140 1.063 1.156 5,855,860 1.1392 -2.51%
2008-03-13 0 3.590 3.410 3.590 3.440 3.690 38,000 136,820 3.6005 1.153 1.095 1.153 1.104 1.185 118,363 1.1559 -2.97%
2008-03-12 0 3.700 3.530 3.710 3.540 3.700 544,000 2,012,480 3.6994 1.188 1.133 1.191 1.137 1.188 1,694,462 1.1877 4.23%
2008-03-11 0 3.550 3.420 3.670 3.310 3.780 688,000 2,563,260 3.7257 1.140 1.098 1.178 1.063 1.214 2,142,995 1.1961 -5.84%
2008-03-10 0 3.770 3.600 3.770 3.000 3.780 408,000 1,537,360 3.7680 1.210 1.156 1.210 0.963 1.214 1,270,846 1.2097 -3.33%
2008-03-07 0 3.900 3.800 4.100 3.900 4.100 24,000 96,600 4.0250 1.252 1.220 1.316 1.252 1.316 74,756 1.2922 -6.92%
2008-03-06 0 4.190 3.110 4.190 4.340 4.340 10,000 43,400 4.3400 1.345 0.998 1.345 1.393 1.393 31,148 1.3933 -2.56%
2008-03-05 0 4.300 3.100 4.300 - - 916 3,939 4.3002 1.380 0.995 1.380 - - 2,853 1.3806 0.00%
2008-03-04 0 4.300 3.130 4.300 - - 0 0 - 1.380 1.005 1.380 - - 0 - 0.00%
2008-03-03 0 4.300 3.110 4.350 - - 0 0 - 1.380 0.998 1.397 - - 0 - 0.00%
2008-02-29 0 4.300 3.000 4.340 - - 0 0 - 1.380 0.963 1.393 - - 0 - 0.00%
2008-02-28 0 4.300 3.100 4.300 4.400 4.400 4,000 17,600 4.4000 1.380 0.995 1.380 1.413 1.413 12,459 1.4126 0.00%
2008-02-27 0 4.300 - 4.350 - - 0 0 - 1.380 - 1.397 - - 0 - 0.00%
2008-02-26 0 4.300 4.100 4.350 - - 0 0 - 1.380 1.316 1.397 - - 0 - 0.00%
2008-02-25 0 4.300 3.010 4.350 4.300 4.300 10,000 43,000 4.3000 1.380 0.966 1.397 1.380 1.380 31,148 1.3805 -1.15%
2008-02-22 0 4.350 4.200 4.350 - - 1,900 8,341 4.3900 1.397 1.348 1.397 - - 5,918 1.4094 -1.14%
2008-02-21 0 4.400 4.250 4.400 4.030 4.400 170,000 741,660 4.3627 1.413 1.364 1.413 1.294 1.413 529,519 1.4006 5.26%
2008-02-20 0 4.180 4.020 4.230 4.180 4.260 20,000 84,400 4.2200 1.342 1.291 1.358 1.342 1.368 62,296 1.3548 -5.22%
2008-02-19 0 4.410 - 4.500 - - 0 0 - 1.416 - 1.445 - - 0 - 0.00%
2008-02-18 0 4.410 3.850 4.500 - - 0 0 - 1.416 1.236 1.445 - - 0 - 0.00%
2008-02-15 0 4.410 4.380 4.410 - - 0 0 - 1.416 1.406 1.416 - - 0 - 0.00%
2008-02-14 0 4.410 4.100 4.410 - - 2,000 8,820 4.4100 1.416 1.316 1.416 - - 6,230 1.4158 -0.90%
2008-02-13 0 4.450 4.100 4.470 4.450 4.450 4,000 17,800 4.4500 1.429 1.316 1.435 1.429 1.429 12,459 1.4287 0.00%
2008-02-12 0 4.450 - 4.650 - - 0 0 - 1.429 - 1.493 - - 0 - 0.00%
2008-02-11 0 4.450 4.450 4.640 4.450 4.450 6,000 26,700 4.4500 1.429 1.429 1.490 1.429 1.429 18,689 1.4287 0.00%
2008-02-06 0 4.450 4.020 4.500 - - 0 0 - 1.429 1.291 1.445 - - 0 - 0.00%
2008-02-05 0 4.450 4.130 4.450 4.500 4.500 2,000 9,000 4.5000 1.429 1.326 1.429 1.445 1.445 6,230 1.4447 2.06%
2008-02-04 0 4.360 4.360 4.500 4.130 4.350 30,000 127,800 4.2600 1.400 1.400 1.445 1.326 1.397 93,445 1.3677 5.57%
2008-02-01 0 4.130 4.130 4.280 4.100 4.300 48,000 200,720 4.1817 1.326 1.326 1.374 1.316 1.380 149,511 1.3425 -5.92%
2008-01-31 0 4.390 4.300 4.390 4.230 4.500 1,256,000 5,563,220 4.4293 1.409 1.380 1.409 1.358 1.445 3,912,213 1.4220 1.86%
2008-01-30 0 4.310 4.110 4.460 4.310 4.500 358,000 1,593,960 4.4524 1.384 1.319 1.432 1.384 1.445 1,115,105 1.4294 -4.22%
2008-01-29 0 4.500 4.410 4.500 4.400 4.650 320,000 1,456,180 4.5506 1.445 1.416 1.445 1.413 1.493 996,742 1.4609 0.00%
2008-01-28 0 4.500 - 4.500 - - 0 0 - 1.445 - 1.445 - - 0 - -2.17%
2008-01-25 0 4.600 4.540 4.600 4.500 4.680 604,000 2,773,380 4.5917 1.477 1.458 1.477 1.445 1.502 1,881,351 1.4741 4.31%
2008-01-24 0 4.410 - 4.410 4.400 4.500 42,000 185,240 4.4105 1.416 - 1.416 1.413 1.445 130,822 1.4160 -2.00%
2008-01-23 0 4.500 - 4.500 4.500 4.710 154,000 716,000 4.6494 1.445 - 1.445 1.445 1.512 479,682 1.4927 -2.17%
2008-01-22 0 4.600 4.620 4.750 4.480 4.600 122,000 549,900 4.5074 1.477 1.483 1.525 1.438 1.477 380,008 1.4471 0.44%
2008-01-21 0 4.580 4.500 4.900 4.580 5.000 160,000 756,540 4.7284 1.470 1.445 1.573 1.470 1.605 498,371 1.5180 -3.58%
2008-01-18 0 4.750 4.750 5.000 4.750 4.830 110,000 527,320 4.7938 1.525 1.525 1.605 1.525 1.551 342,630 1.5390 -5.00%
2008-01-17 0 5.000 4.900 5.000 4.900 5.110 104,000 519,420 4.9944 1.605 1.573 1.605 1.573 1.641 323,941 1.6034 -1.96%
2008-01-16 0 5.100 - 5.100 5.000 5.200 1,010,000 5,184,380 5.1330 1.637 - 1.637 1.605 1.669 3,145,967 1.6479 -1.92%
2008-01-15 0 5.200 - 5.200 - - 0 0 - 1.669 - 1.669 - - 0 - 0.00%
2008-01-14 0 5.200 - 5.200 - - 0 0 - 1.669 - 1.669 - - 0 - 0.00%
2008-01-11 0 5.200 - 5.290 - - 0 0 - 1.669 - 1.698 - - 0 - 0.00%
2008-01-10 0 5.200 - 5.200 5.160 5.300 1,742,000 9,075,760 5.2100 1.669 - 1.669 1.657 1.702 5,426,015 1.6726 -1.89%
2008-01-09 0 5.300 5.260 5.300 5.190 5.300 1,516,000 8,013,440 5.2859 1.702 1.689 1.702 1.666 1.702 4,722,066 1.6970 0.00%
2008-01-08 0 5.300 5.270 5.350 5.220 5.300 5,064,000 25,523,460 5.0402 1.702 1.692 1.718 1.676 1.702 15,773,443 1.6181 1.53%
2008-01-07 0 5.220 5.220 5.230 5.210 5.230 226,000 1,179,640 5.2196 1.676 1.676 1.679 1.673 1.679 703,949 1.6757 0.00%
2008-01-04 0 5.220 5.220 5.280 5.100 5.230 56,000 292,200 5.2179 1.676 1.676 1.695 1.637 1.679 174,430 1.6752 0.00%
2008-01-03 0 5.220 5.100 5.220 5.300 5.300 3,002,000 15,130,600 5.0402 1.676 1.637 1.676 1.702 1.702 9,350,687 1.6181 -2.61%
2008-01-02 0 5.360 5.300 5.360 5.380 5.400 26,000 140,120 5.3892 1.721 1.702 1.721 1.727 1.734 80,985 1.7302 -0.74%
2007-12-31 0 5.400 5.400 5.450 5.300 5.500 1,232,000 6,559,380 5.3242 1.734 1.734 1.750 1.702 1.766 3,837,457 1.7093 2.86%
2007-12-28 0 5.250 5.220 5.250 5.150 5.250 646,000 3,365,400 5.2096 1.685 1.676 1.685 1.653 1.685 2,012,173 1.6725 0.96%
2007-12-27 0 5.200 4.860 5.200 4.900 5.210 758,000 3,933,880 5.1898 1.669 1.560 1.669 1.573 1.673 2,361,033 1.6662 6.12%
2007-12-24 0 4.900 4.860 4.940 4.900 4.900 16,000 78,400 4.9000 1.573 1.560 1.586 1.573 1.573 49,837 1.5731 -1.01%
2007-12-21 0 4.950 4.920 4.990 4.950 4.950 5,000 24,730 4.9460 1.589 1.580 1.602 1.589 1.589 15,574 1.5879 1.02%
2007-12-20 0 4.900 4.900 5.030 4.900 4.910 24,000 117,620 4.9008 1.573 1.573 1.615 1.573 1.576 74,756 1.5734 -2.78%
2007-12-19 0 5.040 5.000 5.050 5.030 5.140 44,000 222,520 5.0573 1.618 1.605 1.621 1.615 1.650 137,052 1.6236 2.02%
2007-12-18 0 4.940 4.940 5.190 4.850 4.940 286,000 1,396,980 4.8845 1.586 1.586 1.666 1.557 1.586 890,838 1.5682 0.61%
2007-12-17 0 4.910 4.860 4.910 4.900 4.910 850,000 4,165,280 4.9003 1.576 1.560 1.576 1.573 1.576 2,647,596 1.5732 -2.19%
2007-12-14 0 5.020 4.970 5.020 4.900 5.020 536,000 2,654,120 4.9517 1.612 1.596 1.612 1.573 1.612 1,669,543 1.5897 0.20%
2007-12-13 0 5.010 5.010 5.080 5.000 5.080 232,000 1,167,940 5.0342 1.608 1.608 1.631 1.605 1.631 722,638 1.6162 -3.28%
2007-12-12 0 5.180 5.130 5.180 5.060 5.180 468,000 2,406,760 5.1426 1.663 1.647 1.663 1.624 1.663 1,457,735 1.6510 0.00%
2007-12-11 0 5.180 5.180 5.250 5.170 5.200 272,000 1,413,660 5.1973 1.663 1.663 1.685 1.660 1.669 847,231 1.6686 -1.15%
2007-12-10 0 5.240 5.060 5.240 5.060 5.270 554,000 2,898,360 5.2317 1.682 1.624 1.682 1.624 1.692 1,725,610 1.6796 -0.76%
2007-12-07 0 5.280 5.250 5.300 5.280 5.500 1,018,000 5,428,340 5.3324 1.695 1.685 1.702 1.695 1.766 3,170,886 1.7119 -3.65%
2007-12-06 0 5.480 5.400 5.460 5.220 5.480 510,000 2,764,240 5.4201 1.759 1.734 1.753 1.676 1.759 1,588,558 1.7401 6.20%
2007-12-05 0 5.160 5.100 5.170 5.100 5.160 168,000 865,640 5.1526 1.657 1.637 1.660 1.637 1.657 523,290 1.6542 -0.77%
2007-12-04 0 5.200 5.200 5.270 5.010 5.300 484,000 2,518,920 5.2044 1.669 1.669 1.692 1.608 1.702 1,507,572 1.6708 0.19%
2007-12-03 0 5.190 5.050 5.190 4.950 5.350 172,000 873,340 5.0776 1.666 1.621 1.666 1.589 1.718 535,749 1.6301 -0.75%
2007-11-30 0 5.260 5.270 5.350 5.020 5.310 1,074,000 5,569,680 5.1859 1.679 1.682 1.707 1.602 1.695 3,365,148 1.6551 1.15%
2007-11-29 0 5.200 5.200 5.240 4.900 5.240 622,150 3,207,091 5.1549 1.660 1.660 1.672 1.564 1.672 1,949,373 1.6452 5.05%
2007-11-28 0 4.950 4.950 4.980 4.800 4.930 364,000 1,779,640 4.8891 1.580 1.580 1.589 1.532 1.573 1,140,516 1.5604 2.70%
2007-11-27 0 4.820 4.760 4.850 4.680 4.820 548,000 2,596,360 4.7379 1.538 1.519 1.548 1.494 1.538 1,717,040 1.5121 0.84%
2007-11-26 0 4.780 4.780 4.850 4.780 5.000 2,962,200 14,397,830 4.8605 1.526 1.526 1.548 1.526 1.596 9,281,417 1.5513 -0.42%
2007-11-23 0 4.800 4.700 4.800 4.600 4.900 440,000 2,094,640 4.7605 1.532 1.500 1.532 1.468 1.564 1,378,645 1.5193 4.80%
2007-11-22 0 4.580 4.400 4.580 4.270 4.600 488,000 2,156,320 4.4187 1.462 1.404 1.462 1.363 1.468 1,529,043 1.4102 5.29%
2007-11-21 0 4.350 4.340 4.380 4.200 4.350 572,000 2,462,100 4.3044 1.388 1.385 1.398 1.340 1.388 1,792,239 1.3738 4.57%
2007-11-20 0 4.160 4.100 4.160 4.070 4.160 574,000 2,356,460 4.1053 1.328 1.309 1.328 1.299 1.328 1,798,506 1.3102 4.00%
2007-11-19 0 4.000 4.000 4.340 4.000 4.430 846,000 3,665,060 4.3322 1.277 1.277 1.385 1.277 1.414 2,650,759 1.3826 -5.44%
2007-11-16 0 4.230 4.230 4.280 4.200 4.300 280,000 1,193,460 4.2624 1.350 1.350 1.366 1.340 1.372 877,320 1.3603 -5.79%
2007-11-15 0 4.490 4.370 4.490 4.370 4.610 222,000 984,440 4.4344 1.433 1.395 1.433 1.395 1.471 695,589 1.4153 -6.65%
2007-11-14 0 4.810 4.520 4.800 4.050 4.990 3,240,000 15,365,400 4.7424 1.535 1.443 1.532 1.293 1.593 10,151,844 1.5136 23.65%
2007-11-13 0 3.890 3.890 3.950 3.870 4.000 776,000 3,044,720 3.9236 1.242 1.242 1.261 1.235 1.277 2,431,429 1.2522 -1.52%
2007-11-12 0 3.950 3.930 3.950 3.890 3.970 838,000 3,293,360 3.9300 1.261 1.254 1.261 1.242 1.267 2,625,693 1.2543 -2.47%
2007-11-09 0 4.050 4.050 4.100 3.930 4.130 828,000 3,330,340 4.0221 1.293 1.293 1.309 1.254 1.318 2,594,360 1.2837 3.85%
2007-11-08 0 3.900 3.810 3.900 3.800 3.950 448,000 1,741,840 3.8880 1.245 1.216 1.245 1.213 1.261 1,403,712 1.2409 -1.27%
2007-11-07 0 3.950 3.820 - 3.570 3.950 1,768,000 6,682,860 3.7799 1.261 1.219 - 1.139 1.261 5,539,648 1.2064 11.27%
2007-11-06 0 3.550 3.510 3.550 3.490 3.550 1,084,000 3,821,120 3.5250 1.133 1.120 1.133 1.114 1.133 3,396,481 1.1250 0.57%
2007-11-05 0 3.530 3.450 3.540 3.450 3.570 946,000 3,266,320 3.4528 1.127 1.101 1.130 1.101 1.139 2,964,088 1.1020 2.32%
2007-11-02 0 3.450 3.420 3.450 3.380 3.450 80,000 273,420 3.4178 1.101 1.092 1.101 1.079 1.101 250,663 1.0908 0.88%
2007-11-01 0 3.420 3.390 3.420 3.410 3.600 64,000 220,100 3.4391 1.092 1.082 1.092 1.088 1.149 200,530 1.0976 -0.87%
2007-10-31 0 3.450 3.400 3.450 3.450 3.520 806,000 2,803,520 3.4783 1.101 1.085 1.101 1.101 1.123 2,525,428 1.1101 0.00%
2007-10-30 0 3.450 3.410 3.450 3.400 3.490 842,000 2,901,360 3.4458 1.101 1.088 1.101 1.085 1.114 2,638,226 1.0997 0.00%
2007-10-29 0 3.450 3.450 3.460 3.410 3.450 772,000 2,662,320 3.4486 1.101 1.101 1.104 1.088 1.101 2,418,896 1.1006 1.47%
2007-10-26 0 3.400 3.400 3.430 3.300 3.450 898,000 3,053,100 3.3999 1.085 1.085 1.095 1.053 1.101 2,813,690 1.0851 1.80%
2007-10-25 0 3.340 3.300 3.340 3.190 3.400 946,000 3,106,220 3.2835 1.066 1.053 1.066 1.018 1.085 2,964,088 1.0480 6.71%
2007-10-24 0 3.130 3.120 3.240 3.000 3.300 796,000 2,466,820 3.0990 0.999 0.996 1.034 0.957 1.053 2,494,095 0.9891 -5.15%
2007-10-23 0 3.300 3.200 3.300 3.300 3.330 100,000 330,900 3.3090 1.053 1.021 1.053 1.053 1.063 313,329 1.0561 -0.90%
2007-10-22 0 3.330 3.330 3.400 3.150 3.400 790,000 2,623,820 3.3213 1.063 1.063 1.085 1.005 1.085 2,475,295 1.0600 -2.06%
2007-10-18 0 3.400 3.400 3.410 3.200 3.400 622,000 2,112,680 3.3966 1.085 1.085 1.088 1.021 1.085 1,948,903 1.0840 0.00%
2007-10-17 0 3.400 3.400 3.410 3.200 3.400 952,000 3,228,740 3.3915 1.085 1.085 1.088 1.021 1.085 2,982,887 1.0824 0.00%
2007-10-16 0 3.400 3.400 3.460 3.400 3.500 108,000 371,240 3.4374 1.085 1.085 1.104 1.085 1.117 338,395 1.0971 -1.16%
2007-10-15 0 3.440 3.430 3.440 3.290 3.440 402,000 1,354,160 3.3686 1.098 1.095 1.098 1.050 1.098 1,259,581 1.0751 4.24%
2007-10-12 0 3.300 3.300 3.350 3.300 3.350 66,000 220,200 3.3364 1.053 1.053 1.069 1.053 1.069 206,797 1.0648 -3.79%
2007-10-11 0 3.430 3.440 3.450 3.390 3.450 404,000 1,387,600 3.4347 1.095 1.098 1.101 1.082 1.101 1,265,847 1.0962 -0.58%
2007-10-10 0 3.450 3.470 3.490 3.350 3.550 1,874,000 6,508,820 3.4732 1.101 1.107 1.114 1.069 1.133 5,871,776 1.1085 4.55%
2007-10-09 0 3.300 3.300 3.330 3.210 3.350 210,000 693,360 3.3017 1.053 1.053 1.063 1.024 1.069 657,990 1.0538 2.80%
2007-10-08 0 3.210 3.210 3.350 3.200 3.500 706,000 2,376,580 3.3663 1.024 1.024 1.069 1.021 1.117 2,212,099 1.0744 0.94%
2007-10-05 0 3.180 3.180 3.250 3.100 3.200 578,000 1,829,680 3.1655 1.015 1.015 1.037 0.989 1.021 1,811,039 1.0103 2.58%
2007-10-04 0 3.100 3.100 3.140 2.900 3.110 700,000 2,134,940 3.0499 0.989 0.989 1.002 0.926 0.993 2,193,300 0.9734 0.00%
2007-10-03 0 3.100 3.080 3.100 3.000 3.190 2,511,278 7,776,478 3.0966 0.989 0.983 0.989 0.957 1.018 7,868,550 0.9883 1.64%
2007-10-02 0 3.050 3.030 3.050 2.900 3.050 3,300,000 9,923,680 3.0072 0.973 0.967 0.973 0.926 0.973 10,339,841 0.9598 5.90%
2007-09-28 0 2.880 2.880 2.900 2.880 3.050 2,002,000 5,900,420 2.9473 0.919 0.919 0.926 0.919 0.973 6,272,837 0.9406 2.86%
2007-09-27 0 2.800 2.800 2.810 2.600 2.810 2,704,000 7,551,580 2.7927 0.894 0.894 0.897 0.830 0.897 8,472,403 0.8913 8.53%
2007-09-25 0 2.580 2.540 2.600 2.540 2.610 5,240,000 13,238,060 2.5263 0.823 0.811 0.830 0.811 0.833 16,418,414 0.8063 1.18%
2007-09-24 0 2.550 2.550 2.630 2.550 2.850 442,000 1,224,480 2.7703 0.814 0.814 0.839 0.814 0.910 1,384,912 0.8842 -3.77%
2007-09-21 0 2.650 2.650 2.700 2.610 2.780 1,085,000 2,921,240 2.6924 0.846 0.846 0.862 0.833 0.887 3,399,614 0.8593 -1.85%
2007-09-20 0 2.700 2.630 2.700 2.480 2.720 2,224,000 5,892,900 2.6497 0.862 0.839 0.862 0.792 0.868 6,968,426 0.8457 5.06%
2007-09-19 0 2.570 2.540 2.570 2.310 2.600 3,698,000 9,104,480 2.4620 0.820 0.811 0.820 0.737 0.830 11,586,888 0.7858 12.23%
2007-09-18 0 2.290 2.290 2.310 2.240 2.310 690,000 1,574,100 2.2813 0.731 0.731 0.737 0.715 0.737 2,161,967 0.7281 2.69%
2007-09-17 0 2.230 2.220 2.240 2.210 2.250 570,000 1,271,440 2.2306 0.712 0.709 0.715 0.705 0.718 1,785,973 0.7119 0.90%
2007-09-14 0 2.210 2.210 2.260 2.210 2.300 242,000 549,120 2.2691 0.705 0.705 0.721 0.705 0.734 758,255 0.7242 -2.64%
2007-09-13 0 2.270 2.250 2.270 2.250 2.280 258,000 583,700 2.2624 0.724 0.718 0.724 0.718 0.728 808,388 0.7221 0.89%
2007-09-12 0 2.250 2.250 2.270 2.250 2.300 628,000 1,425,840 2.2704 0.718 0.718 0.724 0.718 0.734 1,967,703 0.7246 -2.60%
2007-09-11 0 2.310 2.300 2.330 2.310 2.340 116,000 269,380 2.3222 0.737 0.734 0.744 0.737 0.747 363,461 0.7412 -1.28%
2007-09-10 0 2.340 2.320 2.340 2.320 2.380 958,000 2,239,360 2.3375 0.747 0.740 0.747 0.740 0.760 3,001,687 0.7460 1.74%
2007-09-07 0 2.300 2.280 2.300 2.300 2.310 124,000 285,400 2.3016 0.734 0.728 0.734 0.734 0.737 388,527 0.7346 0.00%
2007-09-06 0 2.300 2.300 2.340 2.300 2.390 382,000 886,460 2.3206 0.734 0.734 0.747 0.734 0.763 1,196,915 0.7406 -4.17%
2007-09-05 0 2.400 2.340 2.400 2.280 2.400 224,000 524,300 2.3406 0.766 0.747 0.766 0.728 0.766 701,856 0.7470 3.00%
2007-09-04 0 2.330 2.330 2.340 2.320 2.360 890,000 2,076,600 2.3333 0.744 0.744 0.747 0.740 0.753 2,788,624 0.7447 0.00%
2007-09-03 0 2.330 2.330 2.340 2.310 2.390 166,000 387,460 2.3341 0.744 0.744 0.747 0.737 0.763 520,125 0.7449 -0.85%
2007-08-31 0 2.350 2.340 2.360 2.340 2.380 3,748,000 8,677,800 2.3153 0.750 0.747 0.753 0.747 0.760 11,743,553 0.7389 1.29%
2007-08-30 0 2.320 2.310 2.320 2.290 2.330 2,220,000 5,125,940 2.3090 0.740 0.737 0.740 0.731 0.744 6,955,893 0.7369 0.87%
2007-08-29 0 2.300 2.300 2.320 2.260 2.350 1,212,000 2,787,780 2.3001 0.734 0.734 0.740 0.721 0.750 3,797,542 0.7341 -2.54%
2007-08-28 0 2.360 2.350 2.360 2.350 2.370 438,000 1,033,340 2.3592 0.753 0.750 0.753 0.750 0.756 1,372,379 0.7530 0.00%
2007-08-27 0 2.360 2.360 2.380 2.350 2.400 588,000 1,391,540 2.3666 0.753 0.753 0.760 0.750 0.766 1,842,372 0.7553 -1.67%
2007-08-24 0 2.400 2.320 2.400 2.400 2.400 40,000 96,000 2.4000 0.766 0.740 0.766 0.766 0.766 125,331 0.7660 0.00%
2007-08-23 0 2.400 2.400 2.410 2.290 2.400 1,194,000 2,830,660 2.3707 0.766 0.766 0.769 0.731 0.766 3,741,142 0.7566 5.73%
2007-08-22 0 2.270 2.240 2.270 2.230 2.320 258,000 583,220 2.2605 0.724 0.715 0.724 0.712 0.740 808,388 0.7215 -1.30%
2007-08-21 0 2.300 2.290 2.300 2.280 2.330 606,000 1,399,700 2.3097 0.734 0.731 0.734 0.728 0.744 1,898,771 0.7372 0.88%
2007-08-20 0 2.280 2.280 2.290 2.250 2.330 1,130,000 2,595,700 2.2971 0.728 0.728 0.731 0.718 0.744 3,540,612 0.7331 6.54%
2007-08-17 0 2.140 2.110 2.140 2.010 2.240 780,000 1,670,200 2.1413 0.683 0.673 0.683 0.641 0.715 2,443,962 0.6834 -4.89%
2007-08-16 0 2.250 2.240 2.250 2.200 2.380 474,000 1,065,140 2.2471 0.718 0.715 0.718 0.702 0.760 1,485,177 0.7172 -6.25%
2007-08-15 0 2.400 2.390 2.400 2.380 2.500 278,000 669,440 2.4081 0.766 0.763 0.766 0.760 0.798 871,053 0.7685 -2.83%
2007-08-14 0 2.470 2.450 2.470 2.470 2.500 234,000 582,020 2.4873 0.788 0.782 0.788 0.788 0.798 733,189 0.7938 -1.20%
2007-08-13 0 2.500 2.480 2.510 2.420 2.550 2,066,000 5,165,580 2.5003 0.798 0.792 0.801 0.772 0.814 6,473,367 0.7980 -1.96%
2007-08-10 0 2.550 2.540 2.560 2.530 2.590 280,000 712,060 2.5431 0.814 0.811 0.817 0.807 0.827 877,320 0.8116 -2.30%
2007-08-09 0 2.610 2.610 2.700 2.600 2.700 1,188,000 3,130,920 2.6355 0.833 0.833 0.862 0.830 0.862 3,722,343 0.8411 -3.33%
2007-08-08 0 2.700 2.690 2.700 2.660 2.700 414,000 1,117,040 2.6982 0.862 0.859 0.862 0.849 0.862 1,297,180 0.8611 0.00%
2007-08-07 0 2.700 2.670 2.720 2.600 2.750 1,584,000 4,270,060 2.6957 0.862 0.852 0.868 0.830 0.878 4,963,124 0.8604 0.00%
2007-08-06 0 2.700 2.700 2.730 2.680 2.740 9,570,000 24,420,160 2.5517 0.862 0.862 0.871 0.855 0.874 29,985,539 0.8144 -3.57%
2007-08-03 0 2.800 2.660 2.820 2.670 2.800 392,000 1,089,960 2.7805 0.894 0.849 0.900 0.852 0.894 1,228,248 0.8874 -0.36%
2007-08-02 0 2.810 2.750 2.810 2.780 2.820 134,000 376,440 2.8093 0.897 0.878 0.897 0.887 0.900 419,860 0.8966 1.81%
2007-08-01 0 2.760 2.760 2.780 2.720 2.800 108,000 298,040 2.7596 0.881 0.881 0.887 0.868 0.894 338,395 0.8807 -1.43%
2007-07-31 0 2.800 2.800 2.810 2.780 2.820 966,000 2,704,220 2.7994 0.894 0.894 0.897 0.887 0.900 3,026,753 0.8934 1.82%
2007-07-30 0 2.750 2.750 2.800 2.720 2.740 40,000 109,420 2.7355 0.878 0.878 0.894 0.868 0.874 125,331 0.8730 -2.14%
2007-07-27 0 2.810 2.810 2.850 2.700 2.850 100,000 277,000 2.7700 0.897 0.897 0.910 0.862 0.910 313,329 0.8841 -3.10%
2007-07-26 0 2.900 2.900 2.910 2.900 2.900 702,000 2,035,000 2.8989 0.926 0.926 0.929 0.926 0.926 2,199,566 0.9252 -0.34%
2007-07-25 0 2.910 2.910 2.930 2.870 2.930 756,000 2,192,580 2.9002 0.929 0.929 0.935 0.916 0.935 2,368,764 0.9256 -1.02%
2007-07-24 0 2.940 2.900 2.940 2.800 2.950 2,462,000 7,129,200 2.8957 0.938 0.926 0.938 0.894 0.942 7,714,148 0.9242 5.76%
2007-07-23 0 2.780 2.740 2.800 2.700 2.780 618,000 1,684,920 2.7264 0.887 0.874 0.894 0.862 0.887 1,936,370 0.8701 -0.04%
2007-07-20 0 2.860 2.830 2.870 2.830 2.860 1,580,000 4,501,640 2.8491 0.888 0.878 0.891 0.878 0.888 5,091,222 0.8842 1.42%
2007-07-19 0 2.820 2.800 2.820 2.780 2.820 402,000 1,123,920 2.7958 0.875 0.869 0.875 0.863 0.875 1,295,362 0.8676 1.08%
2007-07-18 0 2.790 2.730 2.790 2.760 2.810 390,000 1,088,680 2.7915 0.866 0.847 0.866 0.857 0.872 1,256,694 0.8663 2.20%
2007-07-17 0 2.730 2.730 2.770 2.730 2.790 258,000 709,880 2.7515 0.847 0.847 0.860 0.847 0.866 831,351 0.8539 -1.09%
2007-07-16 0 2.760 2.750 2.760 2.740 2.760 326,000 896,920 2.7513 0.857 0.853 0.857 0.850 0.857 1,050,467 0.8538 0.36%
2007-07-13 0 2.750 2.720 2.750 2.700 2.750 332,000 904,220 2.7236 0.853 0.844 0.853 0.838 0.853 1,069,801 0.8452 1.85%
2007-07-12 0 2.700 2.690 2.720 2.670 2.750 228,000 614,920 2.6970 0.838 0.835 0.844 0.829 0.853 734,683 0.8370 -1.10%
2007-07-11 0 2.730 2.710 2.730 2.700 2.730 220,000 597,120 2.7142 0.847 0.841 0.847 0.838 0.847 708,904 0.8423 0.00%
2007-07-10 0 2.730 2.730 2.740 2.730 2.740 172,000 470,580 2.7359 0.847 0.847 0.850 0.847 0.850 554,234 0.8491 -0.36%
2007-07-09 0 2.740 2.740 2.760 2.740 2.780 658,000 1,795,527 2.7288 0.850 0.850 0.857 0.850 0.863 2,120,268 0.8468 0.74%
2007-07-06 0 2.720 2.720 2.760 2.710 2.790 784,000 2,151,080 2.7437 0.844 0.844 0.857 0.841 0.866 2,526,277 0.8515 0.74%
2007-07-05 0 2.700 2.680 2.740 2.620 2.790 880,000 2,364,760 2.6872 0.838 0.832 0.850 0.813 0.866 2,835,617 0.8339 3.05%
2007-07-04 0 2.620 2.620 2.690 2.600 2.680 12,380,000 31,517,460 2.5458 0.813 0.813 0.835 0.807 0.832 39,891,981 0.7901 -1.13%
2007-07-03 0 2.650 2.630 2.720 2.620 2.780 1,968,000 5,364,320 2.7258 0.822 0.816 0.844 0.813 0.863 6,341,472 0.8459 -1.85%
2007-06-29 0 2.700 2.690 2.700 2.680 2.790 958,000 2,607,320 2.7216 0.838 0.835 0.838 0.832 0.866 3,086,956 0.8446 -2.17%
2007-06-28 0 2.760 2.760 2.790 2.760 2.860 934,000 2,619,420 2.8045 0.857 0.857 0.866 0.857 0.888 3,009,621 0.8703 -1.43%
2007-06-27 0 2.800 2.800 2.890 2.800 2.900 1,048,000 2,979,040 2.8426 0.869 0.869 0.897 0.869 0.900 3,376,963 0.8822 0.72%
2007-06-26 0 2.780 2.780 2.790 2.750 2.800 1,094,000 3,037,840 2.7768 0.863 0.863 0.866 0.853 0.869 3,525,188 0.8618 -1.77%
2007-06-25 0 2.830 2.830 2.850 2.820 2.900 696,000 1,990,180 2.8595 0.878 0.878 0.884 0.875 0.900 2,242,716 0.8874 2.54%
2007-06-22 0 2.760 2.730 2.800 2.650 2.900 970,000 2,731,000 2.8155 0.857 0.847 0.869 0.822 0.900 3,125,624 0.8737 -4.17%
2007-06-21 0 2.880 2.870 2.880 2.850 2.950 422,000 1,223,280 2.8988 0.894 0.891 0.894 0.884 0.915 1,359,807 0.8996 -1.37%
2007-06-20 0 2.920 2.890 2.950 2.750 2.950 1,126,000 3,231,100 2.8695 0.906 0.897 0.915 0.853 0.915 3,628,301 0.8905 6.57%
2007-06-18 0 2.740 2.730 2.740 2.680 2.750 498,000 1,356,520 2.7239 0.850 0.847 0.850 0.832 0.853 1,604,702 0.8453 3.40%
2007-06-15 0 2.650 2.650 2.660 2.650 2.720 456,000 1,216,080 2.6668 0.822 0.822 0.825 0.822 0.844 1,469,365 0.8276 -1.12%
2007-06-14 0 2.680 2.670 2.690 2.660 2.700 194,000 519,160 2.6761 0.832 0.829 0.835 0.825 0.838 625,125 0.8305 0.75%
2007-06-13 0 2.660 2.650 2.660 2.600 2.660 1,020,000 2,691,940 2.6392 0.825 0.822 0.825 0.807 0.825 3,286,738 0.8190 0.00%
2007-06-12 0 2.660 2.620 2.660 2.620 2.660 170,000 449,640 2.6449 0.825 0.813 0.825 0.813 0.825 547,790 0.8208 0.00%
2007-06-11 0 2.660 2.650 2.680 2.650 2.800 252,000 679,680 2.6971 0.825 0.822 0.832 0.822 0.869 812,018 0.8370 0.38%
2007-06-08 0 2.650 2.650 2.680 2.620 2.680 86,000 227,900 2.6500 0.822 0.822 0.832 0.813 0.832 277,117 0.8224 -0.38%
2007-06-07 0 2.660 2.660 2.700 2.650 2.720 66,000 177,280 2.6861 0.825 0.825 0.838 0.822 0.844 212,671 0.8336 -1.48%
2007-06-06 0 2.700 2.680 2.720 2.650 2.740 10,514,000 28,286,820 2.6904 0.838 0.832 0.844 0.822 0.850 33,879,183 0.8349 3.05%
2007-06-05 0 2.620 2.620 2.680 2.600 2.630 198,000 517,460 2.6134 0.813 0.813 0.832 0.807 0.816 638,014 0.8110 2.34%
2007-06-04 0 2.560 2.550 2.630 2.550 2.690 196,000 514,480 2.6249 0.794 0.791 0.816 0.791 0.835 631,569 0.8146 -3.40%
2007-06-01 0 2.650 2.640 2.670 2.650 2.690 258,000 687,380 2.6643 0.822 0.819 0.829 0.822 0.835 831,351 0.8268 -1.12%
2007-05-31 0 2.680 2.680 2.700 2.680 2.700 120,000 323,600 2.6967 0.832 0.832 0.838 0.832 0.838 386,675 0.8369 0.37%
2007-05-30 0 2.670 2.660 2.700 2.670 2.700 100,000 267,840 2.6784 0.829 0.825 0.838 0.829 0.838 322,229 0.8312 -1.11%
2007-05-29 0 2.700 2.680 2.700 2.660 2.700 104,000 279,500 2.6875 0.838 0.832 0.838 0.825 0.838 335,118 0.8340 1.12%
2007-05-28 0 2.670 2.660 2.680 2.670 2.700 188,000 505,500 2.6888 0.829 0.825 0.832 0.829 0.838 605,791 0.8344 -1.11%
2007-05-25 0 2.700 2.690 2.790 2.690 2.790 62,000 167,840 2.7071 0.838 0.835 0.866 0.835 0.866 199,782 0.8401 -3.57%
2007-05-23 0 2.800 2.750 2.800 2.800 2.850 42,000 118,200 2.8143 0.869 0.853 0.869 0.869 0.884 135,336 0.8734 -1.75%
2007-05-22 0 2.850 2.800 2.850 2.830 2.850 36,000 102,200 2.8389 0.884 0.869 0.884 0.878 0.884 116,003 0.8810 0.00%
2007-05-21 0 2.850 2.830 2.860 2.830 2.880 558,000 1,589,760 2.8490 0.884 0.878 0.888 0.878 0.894 1,798,039 0.8842 -1.04%
2007-05-18 0 2.880 2.850 2.880 2.860 2.880 1,006,000 2,893,680 2.8764 0.894 0.884 0.894 0.888 0.894 3,241,626 0.8927 0.70%
2007-05-17 0 2.860 2.860 2.870 2.850 2.880 780,000 2,224,340 2.8517 0.888 0.888 0.891 0.884 0.894 2,513,388 0.8850 -0.35%
2007-05-16 0 2.870 2.860 2.870 2.810 2.870 698,000 1,968,480 2.8202 0.891 0.888 0.891 0.872 0.891 2,249,160 0.8752 2.14%
2007-05-15 0 2.810 2.800 2.810 2.790 2.810 80,000 223,960 2.7995 0.872 0.869 0.872 0.866 0.872 257,783 0.8688 0.72%
2007-05-14 0 2.790 2.760 2.800 2.760 2.840 74,000 205,460 2.7765 0.866 0.857 0.869 0.857 0.881 238,450 0.8616 -1.41%
2007-05-11 0 2.830 2.820 2.840 2.790 2.850 432,000 1,218,860 2.8214 0.878 0.875 0.881 0.866 0.884 1,392,030 0.8756 1.43%
2007-05-10 0 2.790 2.780 2.800 2.730 2.810 294,000 816,020 2.7756 0.866 0.863 0.869 0.847 0.872 947,354 0.8614 2.20%
2007-05-09 0 2.730 2.720 2.790 - - 0 0 - 0.847 0.844 0.866 - - 0 - 0.00%
2007-05-08 0 2.730 2.730 2.750 2.730 2.780 120,000 329,220 2.7435 0.847 0.847 0.853 0.847 0.863 386,675 0.8514 -0.36%
2007-05-07 0 2.740 2.730 2.740 2.710 2.770 132,000 362,180 2.7438 0.850 0.847 0.850 0.841 0.860 425,343 0.8515 -1.08%
2007-05-04 0 2.770 2.760 2.770 2.740 2.770 76,000 209,940 2.7624 0.860 0.857 0.860 0.850 0.860 244,894 0.8573 1.09%
2007-05-03 0 2.740 2.740 2.750 2.700 2.770 202,000 555,820 2.7516 0.850 0.850 0.853 0.838 0.860 650,903 0.8539 1.48%
2007-05-02 0 2.700 2.700 2.750 2.700 2.720 62,000 167,860 2.7074 0.838 0.838 0.853 0.838 0.844 199,782 0.8402 0.75%
2007-04-30 0 2.680 2.640 2.680 2.620 2.680 24,000 63,420 2.6425 0.832 0.819 0.832 0.813 0.832 77,335 0.8201 3.08%
2007-04-27 0 2.600 2.600 2.730 2.510 2.690 80,000 212,600 2.6575 0.807 0.807 0.847 0.779 0.835 257,783 0.8247 -5.45%
2007-04-26 0 2.750 2.750 2.780 2.720 2.750 646,000 1,774,360 2.7467 0.853 0.853 0.863 0.844 0.853 2,081,601 0.8524 0.00%
2007-04-25 0 2.750 2.750 2.760 2.680 2.760 922,000 2,500,220 2.7117 0.853 0.853 0.857 0.832 0.857 2,970,954 0.8416 2.61%
2007-04-24 0 2.680 2.660 2.690 2.660 2.680 98,000 261,900 2.6724 0.832 0.825 0.835 0.825 0.832 315,785 0.8294 0.75%
2007-04-23 0 2.660 2.650 2.660 2.650 2.810 746,000 2,015,160 2.7013 0.825 0.822 0.825 0.822 0.872 2,403,830 0.8383 -5.00%
2007-04-20 0 2.800 2.750 2.810 2.570 2.820 1,900,000 5,184,440 2.7287 0.869 0.853 0.872 0.798 0.875 6,122,356 0.8468 9.38%
2007-04-19 0 2.560 2.540 2.570 2.540 2.570 488,000 1,243,860 2.5489 0.794 0.788 0.798 0.788 0.798 1,572,479 0.7910 0.79%
2007-04-18 0 2.540 2.540 2.550 2.530 2.550 428,000 1,089,720 2.5461 0.788 0.788 0.791 0.785 0.791 1,379,141 0.7901 0.00%
2007-04-17 0 2.540 2.540 2.550 2.500 2.550 1,080,000 2,751,980 2.5481 0.788 0.788 0.791 0.776 0.791 3,480,076 0.7908 1.60%
2007-04-16 0 2.500 2.500 2.510 2.400 2.500 1,008,000 2,507,060 2.4872 0.776 0.776 0.779 0.745 0.776 3,248,071 0.7719 4.17%
2007-04-13 0 2.400 2.400 2.410 2.400 2.400 1,688,000 3,976,700 2.3559 0.745 0.745 0.748 0.745 0.745 5,439,230 0.7311 0.00%
2007-04-12 0 2.400 2.350 2.400 2.350 2.400 132,000 314,700 2.3841 0.745 0.729 0.745 0.729 0.745 425,343 0.7399 2.13%
2007-04-11 0 2.350 2.350 2.400 2.350 2.400 260,000 619,000 2.3808 0.729 0.729 0.745 0.729 0.745 837,796 0.7388 -1.67%
2007-04-10 0 2.390 2.350 2.390 2.390 2.400 38,000 91,180 2.3995 0.742 0.729 0.742 0.742 0.745 122,447 0.7446 0.00%
2007-04-04 0 2.390 2.370 2.390 2.390 2.400 48,000 115,020 2.3963 0.742 0.736 0.742 0.742 0.745 154,670 0.7436 0.42%
2007-04-03 0 2.380 2.380 2.390 2.350 2.380 86,000 203,180 2.3626 0.739 0.739 0.742 0.729 0.739 277,117 0.7332 1.28%
2007-04-02 0 2.350 2.350 2.380 2.340 2.370 126,000 296,440 2.3527 0.729 0.729 0.739 0.726 0.736 406,009 0.7301 0.00%
2007-03-30 0 2.350 2.350 2.380 2.350 2.350 108,000 253,800 2.3500 0.729 0.729 0.739 0.729 0.729 348,008 0.7293 0.86%
2007-03-29 0 2.330 2.330 2.350 2.320 2.330 358,000 833,240 2.3275 0.723 0.723 0.729 0.720 0.723 1,153,581 0.7223 -0.85%
2007-03-28 0 2.350 2.350 2.360 2.350 2.350 306,000 719,100 2.3500 0.729 0.729 0.732 0.729 0.729 986,022 0.7293 -0.42%
2007-03-27 0 2.360 2.360 2.380 2.360 2.390 86,000 201,820 2.3467 0.732 0.732 0.739 0.732 0.742 277,117 0.7283 -0.84%
2007-03-26 0 2.380 2.350 2.380 2.340 2.400 142,000 335,500 2.3627 0.739 0.729 0.739 0.726 0.745 457,566 0.7332 0.85%
2007-03-23 0 2.360 2.320 2.360 2.320 2.370 84,000 195,280 2.3248 0.732 0.720 0.732 0.720 0.736 270,673 0.7215 1.72%
2007-03-22 0 2.320 2.270 2.320 2.320 2.320 54,000 125,280 2.3200 0.720 0.704 0.720 0.720 0.720 174,004 0.7200 0.00%
2007-03-21 0 2.320 2.320 2.330 2.280 2.320 22,000 50,240 2.2836 0.720 0.720 0.723 0.708 0.720 70,890 0.7087 0.00%
2007-03-20 0 2.320 2.310 2.340 2.250 2.320 932,000 2,126,620 2.2818 0.720 0.717 0.726 0.698 0.720 3,003,177 0.7081 0.43%
2007-03-19 0 2.310 2.300 2.310 2.320 2.320 2,000 4,640 2.3200 0.717 0.714 0.717 0.720 0.720 6,445 0.7200 -0.43%
2007-03-16 0 2.320 2.320 2.330 2.280 2.420 88,000 202,320 2.2991 0.720 0.720 0.723 0.708 0.751 283,562 0.7135 0.87%
2007-03-15 0 2.300 2.260 2.300 2.290 2.320 252,000 579,580 2.2999 0.714 0.701 0.714 0.711 0.720 812,018 0.7138 0.00%
2007-03-14 0 2.300 2.240 2.310 2.300 2.300 2,000 4,600 2.3000 0.714 0.695 0.717 0.714 0.714 6,445 0.7138 -0.86%
2007-03-13 0 2.320 2.270 2.320 2.320 2.320 238,000 552,160 2.3200 0.720 0.704 0.720 0.720 0.720 766,906 0.7200 0.00%
2007-03-12 0 2.320 2.280 2.320 2.280 2.320 16,000 36,720 2.2950 0.720 0.708 0.720 0.708 0.720 51,557 0.7122 0.00%
2007-03-09 0 2.320 2.320 2.340 2.300 2.320 66,000 151,960 2.3024 0.720 0.720 0.726 0.714 0.720 212,671 0.7145 1.75%
2007-03-08 0 2.280 2.270 2.290 2.260 2.320 50,900 115,521 2.2696 0.708 0.704 0.711 0.701 0.720 164,015 0.7043 0.88%
2007-03-07 0 2.260 2.250 2.260 2.250 2.300 60,000 135,540 2.2590 0.701 0.698 0.701 0.698 0.714 193,338 0.7011 -1.31%
2007-03-06 0 2.290 2.250 2.290 2.200 2.290 587,000 1,325,750 2.2585 0.711 0.698 0.711 0.683 0.711 1,891,486 0.7009 2.23%
2007-03-05 0 2.240 2.180 2.240 2.190 2.300 1,388,000 3,112,080 2.2421 0.695 0.677 0.695 0.680 0.714 4,472,542 0.6958 -2.18%
2007-03-02 0 2.290 2.290 2.300 2.270 2.310 1,746,000 4,007,180 2.2951 0.711 0.711 0.714 0.704 0.717 5,626,123 0.7122 -0.43%
2007-03-01 0 2.300 2.300 2.310 2.280 2.350 1,290,000 2,970,100 2.3024 0.714 0.714 0.717 0.708 0.729 4,156,757 0.7145 -2.13%
2007-02-28 0 2.350 2.290 2.360 2.250 2.360 1,190,000 2,765,460 2.3239 0.729 0.711 0.732 0.698 0.732 3,834,528 0.7212 -0.42%
2007-02-27 0 2.360 2.360 2.380 2.360 2.360 22,000 51,920 2.3600 0.732 0.732 0.739 0.732 0.732 70,890 0.7324 -1.67%
2007-02-26 0 2.400 2.360 2.400 2.360 2.400 276,000 651,760 2.3614 0.745 0.732 0.745 0.732 0.745 889,353 0.7328 0.00%
2007-02-23 0 2.400 2.380 2.400 2.360 2.400 130,000 310,700 2.3900 0.745 0.739 0.745 0.732 0.745 418,898 0.7417 1.69%
2007-02-22 0 2.360 2.350 2.370 2.360 2.380 240,000 567,040 2.3627 0.732 0.729 0.736 0.732 0.739 773,350 0.7332 -0.84%
2007-02-21 0 2.380 2.380 2.420 2.380 2.380 14,000 33,320 2.3800 0.739 0.739 0.751 0.739 0.739 45,112 0.7386 -0.83%
2007-02-16 0 2.400 2.400 2.460 2.400 2.460 12,000 29,400 2.4500 0.745 0.745 0.763 0.745 0.763 38,668 0.7603 0.84%
2007-02-15 0 2.380 2.370 2.400 2.380 2.380 130,000 309,400 2.3800 0.739 0.736 0.745 0.739 0.739 418,898 0.7386 -0.42%
2007-02-14 0 2.390 2.380 2.400 2.380 2.400 84,000 200,640 2.3886 0.742 0.739 0.745 0.739 0.745 270,673 0.7413 -0.83%
2007-02-13 0 2.410 2.380 2.410 2.390 2.410 46,000 109,980 2.3909 0.748 0.739 0.748 0.742 0.748 148,225 0.7420 -2.03%
2007-02-12 0 2.460 2.420 2.460 2.410 2.460 48,000 117,520 2.4483 0.763 0.751 0.763 0.748 0.763 154,670 0.7598 0.41%
2007-02-09 0 2.450 2.420 2.460 2.450 2.490 146,000 357,980 2.4519 0.760 0.751 0.763 0.760 0.773 470,455 0.7609 -1.61%
2007-02-08 0 2.490 2.390 2.500 2.450 2.500 199,000 493,250 2.4786 0.773 0.742 0.776 0.760 0.776 641,236 0.7692 1.63%
2007-02-07 0 2.450 2.410 2.450 2.400 2.450 223,000 543,740 2.4383 0.760 0.748 0.760 0.745 0.760 718,571 0.7567 0.82%
2007-02-06 0 2.430 2.390 2.430 2.380 2.440 116,000 279,680 2.4110 0.754 0.742 0.754 0.739 0.757 373,786 0.7482 2.10%
2007-02-05 0 2.380 2.350 2.390 2.350 2.400 492,000 1,168,200 2.3744 0.739 0.729 0.742 0.729 0.745 1,585,368 0.7369 -1.24%
2007-02-02 0 2.410 2.380 2.410 2.380 2.420 178,000 426,000 2.3933 0.748 0.739 0.748 0.739 0.751 573,568 0.7427 0.42%
2007-02-01 0 2.400 2.380 2.400 2.380 2.450 106,000 254,560 2.4015 0.745 0.739 0.745 0.739 0.760 341,563 0.7453 1.27%
2007-01-31 0 2.370 2.370 2.400 2.370 2.420 190,000 455,200 2.3958 0.736 0.736 0.745 0.736 0.751 612,236 0.7435 0.42%
2007-01-30 0 2.360 2.360 2.390 2.360 2.400 5,100,000 11,488,800 2.2527 0.732 0.732 0.742 0.732 0.745 16,433,692 0.6991 -0.84%
2007-01-29 0 2.380 2.350 2.380 2.350 2.390 176,000 417,100 2.3699 0.739 0.729 0.739 0.729 0.742 567,123 0.7355 -0.42%
2007-01-26 0 2.390 2.350 2.390 2.330 2.400 112,000 263,200 2.3500 0.742 0.729 0.742 0.723 0.745 360,897 0.7293 1.70%
2007-01-25 0 2.350 2.350 2.360 2.350 2.380 280,000 659,840 2.3566 0.729 0.729 0.732 0.729 0.739 902,242 0.7313 -0.42%
2007-01-24 0 2.360 2.360 2.370 2.360 2.380 118,800 282,132 2.3748 0.732 0.732 0.736 0.732 0.739 382,808 0.7370 0.00%
2007-01-23 0 2.360 2.360 2.370 2.340 2.370 342,000 806,120 2.3571 0.732 0.732 0.736 0.726 0.736 1,102,024 0.7315 1.72%
2007-01-22 0 2.320 2.320 2.350 2.320 2.350 313,000 731,400 2.3367 0.720 0.720 0.729 0.720 0.729 1,008,578 0.7252 0.87%
2007-01-19 0 2.300 2.300 2.310 2.250 2.300 352,000 808,220 2.2961 0.714 0.714 0.717 0.698 0.714 1,134,247 0.7126 2.22%
2007-01-18 0 2.250 2.250 2.260 2.250 2.250 6,000 13,500 2.2500 0.698 0.698 0.701 0.698 0.698 19,334 0.6983 0.00%
2007-01-17 0 2.250 2.220 2.260 2.250 2.260 24,000 54,060 2.2525 0.698 0.689 0.701 0.698 0.701 77,335 0.6990 -0.44%
2007-01-16 0 2.260 2.250 2.280 2.250 2.260 218,100 490,800 2.2503 0.701 0.698 0.708 0.698 0.701 702,782 0.6984 0.44%
2007-01-15 0 2.250 2.220 2.250 2.220 2.250 584,000 1,311,980 2.2465 0.698 0.689 0.698 0.689 0.698 1,881,819 0.6972 0.00%
2007-01-12 0 2.250 2.230 2.260 2.250 2.260 324,000 729,240 2.2507 0.698 0.692 0.701 0.698 0.701 1,044,023 0.6985 0.00%
2007-01-11 0 2.250 2.240 2.250 2.250 2.250 110,000 247,400 2.2491 0.698 0.695 0.698 0.698 0.698 354,452 0.6980 0.45%
2007-01-10 0 2.240 2.240 2.250 2.240 2.280 670,000 1,522,460 2.2723 0.695 0.695 0.698 0.695 0.708 2,158,936 0.7052 -0.44%
2007-01-09 0 2.250 2.240 2.250 2.220 2.300 160,000 360,600 2.2538 0.698 0.695 0.698 0.689 0.714 515,567 0.6994 -2.17%
2007-01-08 0 2.300 2.260 2.310 2.200 2.300 232,000 524,000 2.2586 0.714 0.701 0.717 0.683 0.714 747,572 0.7009 2.22%
2007-01-05 0 2.250 2.230 2.250 2.250 2.260 527,000 1,189,960 2.2580 0.698 0.692 0.698 0.698 0.701 1,698,148 0.7007 -0.88%
2007-01-04 0 2.270 2.270 2.280 2.250 2.280 978,000 2,216,180 2.2660 0.704 0.704 0.708 0.698 0.708 3,151,402 0.7032 0.89%
2007-01-03 0 2.250 2.250 2.260 2.250 2.260 320,000 720,220 2.2507 0.698 0.698 0.701 0.698 0.701 1,031,134 0.6985 0.00%
2007-01-02 0 2.250 2.250 2.260 2.210 2.250 246,000 550,040 2.2359 0.698 0.698 0.701 0.686 0.698 792,684 0.6939 1.35%
2006-12-29 0 2.220 2.220 2.230 2.190 2.240 100,000 222,080 2.2208 0.689 0.689 0.692 0.680 0.695 322,229 0.6892 0.00%
2006-12-28 0 2.220 2.220 2.230 2.210 2.270 58,000 128,600 2.2172 0.689 0.689 0.692 0.686 0.704 186,893 0.6881 -0.89%
2006-12-27 0 2.240 2.240 2.250 2.230 2.250 104,000 231,960 2.2304 0.695 0.695 0.698 0.692 0.698 335,118 0.6922 0.45%
2006-12-22 0 2.230 2.230 2.270 2.210 2.230 186,000 414,180 2.2268 0.692 0.692 0.704 0.686 0.692 599,346 0.6911 0.00%
2006-12-21 0 2.230 2.230 2.270 2.230 2.270 96,000 215,920 2.2492 0.692 0.692 0.704 0.692 0.704 309,340 0.6980 -0.89%
2006-12-20 0 2.250 2.240 2.260 2.250 2.260 176,000 396,140 2.2508 0.698 0.695 0.701 0.698 0.701 567,123 0.6985 -1.32%
2006-12-19 0 2.280 2.260 2.300 2.280 2.300 88,000 201,400 2.2886 0.708 0.701 0.714 0.708 0.714 283,562 0.7103 -0.87%
2006-12-18 0 2.300 2.300 2.310 2.300 2.300 178,000 409,400 2.3000 0.714 0.714 0.717 0.714 0.714 573,568 0.7138 0.88%
2006-12-15 0 2.280 2.280 2.300 2.280 2.290 108,000 246,680 2.2841 0.708 0.708 0.714 0.708 0.711 348,008 0.7088 0.44%
2006-12-14 0 2.270 2.250 2.270 2.270 2.270 350,000 794,500 2.2700 0.704 0.698 0.704 0.704 0.704 1,127,802 0.7045 -0.44%
2006-12-13 0 2.280 2.270 2.290 2.270 2.300 250,000 570,200 2.2808 0.708 0.704 0.711 0.704 0.714 805,573 0.7078 -0.44%
2006-12-12 0 2.290 2.280 2.290 2.270 2.290 118,000 268,980 2.2795 0.711 0.708 0.711 0.704 0.711 380,231 0.7074 1.33%
2006-12-11 0 2.260 2.250 2.280 2.260 2.280 352,000 798,440 2.2683 0.701 0.698 0.708 0.701 0.708 1,134,247 0.7039 -0.44%
2006-12-08 0 2.270 2.250 2.310 2.220 2.300 346,000 778,580 2.2502 0.704 0.698 0.717 0.689 0.714 1,114,913 0.6983 2.25%
2006-12-07 0 2.220 2.220 2.270 2.220 2.270 738,000 1,666,800 2.2585 0.689 0.689 0.704 0.689 0.704 2,378,052 0.7009 0.00%
2006-12-06 0 2.250 2.250 2.280 2.250 2.260 92,000 207,400 2.2543 0.689 0.689 0.698 0.689 0.692 300,457 0.6903 0.45%
2006-12-05 0 2.240 2.230 2.240 2.240 2.280 311,302 702,023 2.2551 0.686 0.683 0.686 0.686 0.698 1,016,662 0.6905 0.45%
2006-12-04 0 2.230 2.230 2.240 2.210 2.270 234,000 524,600 2.2419 0.683 0.683 0.686 0.677 0.695 764,206 0.6865 -2.19%
2006-12-01 0 2.280 2.280 2.310 2.280 2.300 80,000 183,920 2.2990 0.698 0.698 0.707 0.698 0.704 261,267 0.7040 -0.87%
2006-11-30 0 2.300 2.250 2.300 2.300 2.300 30,000 69,000 2.3000 0.704 0.689 0.704 0.704 0.704 97,975 0.7043 1.77%
2006-11-29 0 2.260 2.240 2.260 2.230 2.300 46,000 104,520 2.2722 0.692 0.686 0.692 0.683 0.704 150,229 0.6957 2.73%
2006-11-28 0 2.200 2.200 2.250 2.200 2.240 260,000 577,680 2.2218 0.674 0.674 0.689 0.674 0.686 849,118 0.6803 -2.65%
2006-11-27 0 2.260 2.250 2.290 2.250 2.330 458,000 1,046,720 2.2854 0.692 0.689 0.701 0.689 0.713 1,495,753 0.6998 -3.42%
2006-11-24 0 2.340 2.340 2.350 2.300 2.550 1,702,000 4,246,440 2.4950 0.717 0.717 0.720 0.704 0.781 5,558,455 0.7640 -7.51%
2006-11-23 0 2.530 2.520 2.530 2.470 2.550 688,000 1,726,440 2.5094 0.775 0.772 0.775 0.756 0.781 2,246,896 0.7684 2.43%
2006-11-22 0 2.470 2.470 2.490 2.420 2.490 510,000 1,247,960 2.4470 0.756 0.756 0.762 0.741 0.762 1,665,577 0.7493 2.07%
2006-11-21 0 2.420 2.420 2.430 2.420 2.430 896,000 2,169,040 2.4208 0.741 0.741 0.744 0.741 0.744 2,926,190 0.7413 -0.41%
2006-11-20 0 2.430 2.430 2.440 2.400 2.430 586,000 1,417,820 2.4195 0.744 0.744 0.747 0.735 0.744 1,913,780 0.7408 1.25%
2006-11-17 0 2.400 2.380 2.400 2.380 2.400 66,000 158,180 2.3967 0.735 0.729 0.735 0.729 0.735 215,545 0.7339 0.84%
2006-11-16 0 2.380 2.380 2.400 2.370 2.380 190,000 452,100 2.3795 0.729 0.729 0.735 0.726 0.729 620,509 0.7286 -1.65%
2006-11-15 0 2.420 2.400 2.420 2.340 2.420 746,000 1,784,700 2.3924 0.741 0.735 0.741 0.717 0.741 2,436,314 0.7325 3.86%
2006-11-14 0 2.330 2.330 2.340 2.320 2.340 146,000 339,900 2.3281 0.713 0.713 0.717 0.710 0.717 476,812 0.7129 -0.43%
2006-11-13 0 2.340 2.300 2.340 2.300 2.340 200,000 464,000 2.3200 0.717 0.704 0.717 0.704 0.717 653,167 0.7104 -0.85%
2006-11-10 0 2.360 2.350 2.360 2.350 2.360 112,000 264,000 2.3571 0.723 0.720 0.723 0.720 0.723 365,774 0.7218 0.43%
2006-11-09 0 2.350 2.340 2.360 2.310 2.350 392,000 916,660 2.3384 0.720 0.717 0.723 0.707 0.720 1,280,208 0.7160 1.73%
2006-11-08 0 2.310 2.260 2.330 - - 0 0 - 0.707 0.692 0.713 - - 0 - 0.00%
2006-11-07 0 2.310 2.300 2.340 2.300 2.310 246,000 565,940 2.3006 0.707 0.704 0.717 0.704 0.707 803,396 0.7044 2.67%
2006-11-06 0 2.250 2.250 2.280 2.240 2.270 244,000 549,200 2.2508 0.689 0.689 0.698 0.686 0.695 796,864 0.6892 -0.88%
2006-11-03 0 2.270 2.260 2.300 2.260 2.280 128,000 291,420 2.2767 0.695 0.692 0.704 0.692 0.698 418,027 0.6971 0.44%
2006-11-02 0 2.260 2.260 2.300 2.250 2.300 236,000 537,420 2.2772 0.692 0.692 0.704 0.689 0.704 770,738 0.6973 -2.59%
2006-11-01 0 2.320 2.310 2.350 2.310 2.320 14,000 32,440 2.3171 0.710 0.707 0.720 0.707 0.710 45,722 0.7095 1.31%
2006-10-31 0 2.290 2.290 2.310 2.260 2.280 42,000 95,100 2.2643 0.701 0.701 0.707 0.692 0.698 137,165 0.6933 -0.43%
2006-10-27 0 2.300 2.300 2.320 2.250 2.310 106,000 243,520 2.2974 0.704 0.704 0.710 0.689 0.707 346,179 0.7035 0.44%
2006-10-26 0 2.290 2.290 2.300 2.290 2.290 514,000 1,177,060 2.2900 0.701 0.701 0.704 0.701 0.701 1,678,640 0.7012 0.00%
2006-10-25 0 2.290 2.290 2.300 2.280 2.300 222,000 509,120 2.2933 0.701 0.701 0.704 0.698 0.704 725,016 0.7022 0.44%
2006-10-24 0 2.280 2.280 2.300 2.280 2.300 162,000 371,360 2.2923 0.698 0.698 0.704 0.698 0.704 529,066 0.7019 0.88%
2006-10-23 0 2.260 2.260 2.300 2.260 2.260 298,000 673,920 2.2615 0.692 0.692 0.704 0.692 0.692 973,219 0.6925 0.00%
2006-10-20 0 2.260 2.250 2.290 2.260 2.290 92,000 210,060 2.2833 0.692 0.689 0.701 0.692 0.701 300,457 0.6991 -0.88%
2006-10-19 0 2.280 2.280 2.320 2.280 2.320 100,000 230,100 2.3010 0.698 0.698 0.710 0.698 0.710 326,584 0.7046 -1.72%
2006-10-18 0 2.320 2.320 2.350 2.320 2.320 4,000 9,280 2.3200 0.710 0.710 0.720 0.710 0.710 13,063 0.7104 0.00%
2006-10-17 0 2.320 2.320 2.350 2.310 2.330 140,000 325,200 2.3229 0.710 0.710 0.720 0.707 0.713 457,217 0.7113 0.43%
2006-10-16 0 2.310 2.300 2.340 2.310 2.320 90,000 208,320 2.3147 0.707 0.704 0.717 0.707 0.710 293,925 0.7088 -0.43%
2006-10-13 0 2.320 2.320 2.340 2.320 2.320 12,000 27,840 2.3200 0.710 0.710 0.717 0.710 0.710 39,190 0.7104 0.43%
2006-10-12 0 2.310 2.310 2.330 2.300 2.340 180,000 418,300 2.3239 0.707 0.707 0.713 0.704 0.717 587,851 0.7116 -1.28%
2006-10-11 0 2.340 2.340 2.350 2.330 2.350 30,000 70,200 2.3400 0.717 0.717 0.720 0.713 0.720 97,975 0.7165 -0.43%
2006-10-10 0 2.350 2.350 2.360 2.350 2.360 198,900 467,725 2.3516 0.720 0.720 0.723 0.720 0.723 649,575 0.7200 0.00%
2006-10-09 0 2.350 2.310 2.350 2.290 2.350 130,000 301,020 2.3155 0.720 0.707 0.720 0.701 0.720 424,559 0.7090 1.29%
2006-10-06 0 2.320 2.320 2.340 2.300 2.360 120,000 279,700 2.3308 0.710 0.710 0.717 0.704 0.723 391,900 0.7137 -1.69%
2006-10-05 0 2.360 2.340 2.370 2.340 2.370 244,000 577,080 2.3651 0.723 0.717 0.726 0.717 0.726 796,864 0.7242 0.00%
2006-10-04 0 2.360 2.360 2.370 2.350 2.360 26,106,000 55,889,340 2.1409 0.723 0.723 0.726 0.720 0.723 85,257,941 0.6555 1.29%
2006-10-03 0 2.330 2.320 2.350 2.310 2.330 32,000 74,120 2.3163 0.713 0.710 0.720 0.707 0.713 104,507 0.7092 0.87%
2006-09-29 0 2.310 2.310 2.380 2.150 2.360 124,000 287,040 2.3148 0.707 0.707 0.729 0.658 0.723 404,964 0.7088 -2.94%
2006-09-28 0 2.380 2.360 2.390 2.360 2.380 26,000 61,760 2.3754 0.729 0.723 0.732 0.723 0.729 84,912 0.7273 0.85%
2006-09-27 0 2.360 2.360 2.390 2.190 2.390 134,000 318,520 2.3770 0.723 0.723 0.732 0.671 0.732 437,622 0.7278 -1.67%
2006-09-26 0 2.400 2.390 2.400 2.390 2.400 418,000 1,000,220 2.3929 0.735 0.732 0.735 0.732 0.735 1,365,120 0.7327 0.00%
2006-09-25 0 2.400 2.400 2.410 2.390 2.400 478,000 1,144,460 2.3943 0.735 0.735 0.738 0.732 0.735 1,561,070 0.7331 0.42%
2006-09-22 0 2.390 2.380 2.400 2.370 2.390 128,000 305,320 2.3853 0.732 0.729 0.735 0.726 0.732 418,027 0.7304 0.00%
2006-09-21 0 2.390 2.390 2.400 2.350 2.400 286,000 681,260 2.3820 0.732 0.732 0.735 0.720 0.735 934,029 0.7294 3.02%
2006-09-20 0 2.320 2.310 2.340 2.300 2.320 180,000 415,100 2.3061 0.710 0.707 0.717 0.704 0.710 587,851 0.7061 0.87%
2006-09-19 0 2.300 2.300 2.320 2.300 2.380 2,000,000 4,607,260 2.3036 0.704 0.704 0.710 0.704 0.729 6,531,674 0.7054 -3.77%
2006-09-18 0 2.390 2.380 2.400 2.380 2.400 222,000 529,860 2.3868 0.732 0.729 0.735 0.729 0.735 725,016 0.7308 0.42%
2006-09-15 0 2.380 2.380 2.390 2.370 2.400 102,000 243,340 2.3857 0.729 0.729 0.732 0.726 0.735 333,115 0.7305 -0.83%
2006-09-14 0 2.400 2.390 2.400 2.380 2.400 146,000 348,500 2.3870 0.735 0.732 0.735 0.729 0.735 476,812 0.7309 1.27%
2006-09-13 0 2.370 2.360 2.380 2.360 2.370 1,214,000 2,800,200 2.3066 0.726 0.723 0.729 0.723 0.726 3,964,726 0.7063 2.16%
2006-09-12 0 2.320 2.290 2.330 2.300 2.360 278,000 645,300 2.3212 0.710 0.701 0.713 0.704 0.723 907,903 0.7108 -2.11%
2006-09-11 0 2.370 2.350 2.370 2.370 2.380 104,000 246,780 2.3729 0.726 0.720 0.726 0.726 0.729 339,647 0.7266 -0.42%
2006-09-08 0 2.380 2.380 2.400 2.380 2.400 166,000 397,040 2.3918 0.729 0.729 0.735 0.729 0.735 542,129 0.7324 -2.06%
2006-09-07 0 2.430 2.400 2.430 2.390 2.430 368,000 883,980 2.4021 0.744 0.735 0.744 0.732 0.744 1,201,828 0.7355 0.00%
2006-09-06 0 2.430 2.420 2.430 2.350 2.430 776,000 1,860,620 2.3977 0.744 0.741 0.744 0.720 0.744 2,534,290 0.7342 2.97%
2006-09-05 0 2.360 2.360 2.380 2.340 2.390 538,000 1,267,240 2.3555 0.723 0.723 0.729 0.717 0.732 1,757,020 0.7212 0.00%
2006-09-04 0 2.360 2.360 2.380 2.300 2.360 600,000 1,403,080 2.3385 0.723 0.723 0.729 0.704 0.723 1,959,502 0.7160 2.61%
2006-09-01 0 2.300 2.300 2.310 2.230 2.360 364,000 832,220 2.2863 0.704 0.704 0.707 0.683 0.723 1,188,765 0.7001 3.60%
2006-08-31 0 2.220 2.220 2.230 2.200 2.220 242,000 535,760 2.2139 0.680 0.680 0.683 0.674 0.680 790,333 0.6779 0.45%
2006-08-30 0 2.210 2.190 2.220 2.190 2.210 346,000 760,380 2.1976 0.677 0.671 0.680 0.671 0.677 1,129,980 0.6729 0.91%
2006-08-29 0 2.190 2.180 2.190 2.190 2.190 240,000 525,600 2.1900 0.671 0.668 0.671 0.671 0.671 783,801 0.6706 -0.45%
2006-08-28 0 2.200 2.180 2.200 2.180 2.200 110,000 240,620 2.1875 0.674 0.668 0.674 0.668 0.674 359,242 0.6698 0.46%
2006-08-25 0 2.190 2.150 2.190 2.190 2.190 466,000 1,020,540 2.1900 0.671 0.658 0.671 0.671 0.671 1,521,880 0.6706 0.46%
2006-08-24 0 2.180 2.170 2.180 2.140 2.180 532,000 1,155,520 2.1720 0.668 0.664 0.668 0.655 0.668 1,737,425 0.6651 0.46%
2006-08-23 0 2.170 2.150 2.170 2.150 2.170 896,000 1,935,520 2.1602 0.664 0.658 0.664 0.658 0.664 2,926,190 0.6614 0.46%
2006-08-22 0 2.160 2.160 2.170 2.160 2.160 384,000 829,440 2.1600 0.661 0.661 0.664 0.661 0.661 1,254,081 0.6614 0.00%
2006-08-21 0 2.160 2.160 2.170 2.160 2.170 448,000 970,180 2.1656 0.661 0.661 0.664 0.661 0.664 1,463,095 0.6631 -0.46%
2006-08-18 0 2.170 2.170 2.180 2.170 2.180 168,000 364,600 2.1702 0.664 0.664 0.668 0.664 0.668 548,661 0.6645 -0.46%
2006-08-17 0 2.180 2.000 2.180 2.170 2.180 416,000 904,980 2.1754 0.668 0.612 0.668 0.664 0.668 1,358,588 0.6661 0.00%
2006-08-16 0 2.180 2.170 2.180 2.170 2.190 266,000 579,560 2.1788 0.668 0.664 0.668 0.664 0.671 868,713 0.6671 1.40%
2006-08-15 0 2.150 2.150 2.160 2.130 2.180 638,000 1,371,480 2.1497 0.658 0.658 0.661 0.652 0.668 2,083,604 0.6582 0.94%
2006-08-14 0 2.130 2.110 2.130 2.110 2.130 50,000 105,940 2.1188 0.652 0.646 0.652 0.646 0.652 163,292 0.6488 0.95%
2006-08-11 0 2.110 2.110 2.130 2.100 2.120 194,000 408,480 2.1056 0.646 0.646 0.652 0.643 0.649 633,572 0.6447 -0.47%
2006-08-10 0 2.120 2.100 2.120 2.100 2.140 180,000 380,560 2.1142 0.649 0.643 0.649 0.643 0.655 587,851 0.6474 0.47%
2006-08-09 0 2.110 2.110 2.120 2.100 2.120 260,000 548,620 2.1101 0.646 0.646 0.649 0.643 0.649 849,118 0.6461 1.44%
2006-08-08 0 2.080 2.080 2.090 2.080 2.090 170,000 353,760 2.0809 0.637 0.637 0.640 0.637 0.640 555,192 0.6372 0.97%
2006-08-07 0 2.060 2.060 2.070 2.060 2.070 304,000 626,380 2.0605 0.631 0.631 0.634 0.631 0.634 992,814 0.6309 0.00%
2006-08-04 0 2.060 2.060 2.080 2.050 2.060 614,000 1,264,240 2.0590 0.631 0.631 0.637 0.628 0.631 2,005,224 0.6305 0.00%
2006-08-03 0 2.060 2.060 2.080 2.050 2.060 384,000 789,840 2.0569 0.631 0.631 0.637 0.628 0.631 1,254,081 0.6298 0.00%
2006-08-02 0 2.060 2.060 2.070 2.050 2.060 362,000 745,100 2.0583 0.631 0.631 0.634 0.628 0.631 1,182,233 0.6302 0.49%
2006-08-01 0 2.050 2.050 2.060 2.050 2.060 242,000 496,200 2.0504 0.628 0.628 0.631 0.628 0.631 790,333 0.6278 0.00%
2006-07-31 0 2.050 2.050 2.070 2.050 2.050 204,000 418,200 2.0500 0.628 0.628 0.634 0.628 0.628 666,231 0.6277 0.00%
2006-07-28 0 2.050 2.050 2.070 2.050 2.060 272,000 557,960 2.0513 0.628 0.628 0.634 0.628 0.631 888,308 0.6281 0.00%
2006-07-27 0 2.050 2.050 2.060 2.030 2.050 548,000 1,122,560 2.0485 0.628 0.628 0.631 0.622 0.628 1,789,679 0.6272 0.00%
2006-07-26 0 2.050 2.050 2.060 2.050 2.050 176,000 360,800 2.0500 0.628 0.628 0.631 0.628 0.628 574,787 0.6277 0.00%
2006-07-25 0 2.050 2.050 2.070 2.050 2.070 146,000 300,100 2.0555 0.628 0.628 0.634 0.628 0.634 476,812 0.6294 0.00%
2006-07-24 0 2.050 2.050 2.070 2.020 2.050 130,000 265,080 2.0391 0.628 0.628 0.634 0.619 0.628 424,559 0.6244 1.23%
2006-07-21 0 2.025 2.025 2.050 2.025 2.050 98,000 199,250 2.0332 0.620 0.620 0.628 0.620 0.628 320,052 0.6226 -2.41%
2006-07-20 0 2.075 2.050 2.075 2.050 2.075 82,000 168,750 2.0579 0.635 0.628 0.635 0.628 0.635 267,799 0.6301 0.00%
2006-07-19 0 2.075 2.050 2.075 2.025 2.075 286,000 583,250 2.0393 0.635 0.628 0.635 0.620 0.635 934,029 0.6244 4.11%
2006-07-18 0 2.050 2.050 2.075 2.025 2.100 848,000 1,744,000 2.0566 0.610 0.610 0.618 0.603 0.625 2,848,636 0.6122 -1.20%
2006-07-17 0 2.075 2.050 2.075 2.075 2.125 296,000 614,400 2.0757 0.618 0.610 0.618 0.618 0.633 994,335 0.6179 -1.19%
2006-07-14 0 2.100 2.100 2.125 2.075 2.100 82,000 171,950 2.0970 0.625 0.625 0.633 0.618 0.625 275,458 0.6242 0.00%
2006-07-13 0 2.100 2.100 2.125 2.100 2.150 682,000 1,447,950 2.1231 0.625 0.625 0.633 0.625 0.640 2,291,002 0.6320 -2.33%
2006-07-12 0 2.150 2.125 2.150 2.125 2.150 564,000 1,206,550 2.1393 0.640 0.633 0.640 0.633 0.640 1,894,612 0.6368 0.00%
2006-07-11 0 2.150 2.125 2.150 2.100 2.150 544,000 1,158,800 2.1301 0.640 0.633 0.640 0.625 0.640 1,827,427 0.6341 2.38%
2006-07-10 0 2.100 2.100 2.125 2.100 2.125 396,000 832,350 2.1019 0.625 0.625 0.633 0.625 0.633 1,330,259 0.6257 0.00%
2006-07-07 0 2.100 2.100 2.125 2.100 2.175 294,000 627,250 2.1335 0.625 0.625 0.633 0.625 0.647 987,617 0.6351 -3.45%
2006-07-06 0 2.175 2.125 2.200 2.050 2.200 768,000 1,644,500 2.1413 0.647 0.633 0.655 0.610 0.655 2,579,897 0.6374 4.82%
2006-07-05 0 2.075 2.050 2.075 2.050 2.100 446,000 921,500 2.0661 0.618 0.610 0.618 0.610 0.625 1,498,221 0.6151 0.00%
2006-07-04 0 2.075 2.050 2.075 2.050 2.125 946,000 1,964,850 2.0770 0.618 0.610 0.618 0.610 0.633 3,177,841 0.6183 -2.35%
2006-07-03 0 2.125 2.100 2.125 2.100 2.150 326,000 694,850 2.1314 0.633 0.625 0.633 0.625 0.640 1,095,112 0.6345 0.00%
2006-06-30 0 2.125 2.125 2.150 2.125 2.175 586,000 1,258,850 2.1482 0.633 0.633 0.640 0.633 0.647 1,968,515 0.6395 -2.30%
2006-06-29 0 2.175 2.150 2.175 2.175 2.250 316,000 689,200 2.1810 0.647 0.640 0.647 0.647 0.670 1,061,520 0.6493 -1.14%
2006-06-28 0 2.200 2.175 2.200 2.150 2.200 1,258,000 2,756,500 2.1912 0.655 0.647 0.655 0.640 0.655 4,225,924 0.6523 2.33%
2006-06-27 0 2.150 2.150 2.175 2.150 2.350 1,772,000 3,899,400 2.2006 0.640 0.640 0.647 0.640 0.700 5,952,574 0.6551 -8.51%
2006-06-26 0 2.350 2.350 2.375 2.325 2.400 1,308,000 3,112,850 2.3799 0.700 0.700 0.707 0.692 0.714 4,393,886 0.7085 1.08%
2006-06-23 0 2.325 2.325 2.350 2.225 2.350 842,000 1,920,350 2.2807 0.692 0.692 0.700 0.662 0.700 2,828,480 0.6789 4.49%
2006-06-22 0 2.225 2.200 2.225 2.225 2.275 496,000 1,109,050 2.2360 0.662 0.655 0.662 0.662 0.677 1,666,183 0.6656 1.14%
2006-06-21 0 2.200 2.225 2.250 2.200 2.225 330,000 726,500 2.2015 0.655 0.662 0.670 0.655 0.662 1,108,549 0.6554 0.00%
2006-06-20 0 2.200 2.175 2.200 2.200 2.200 348,000 765,600 2.2000 0.655 0.647 0.655 0.655 0.655 1,169,016 0.6549 0.00%
2006-06-19 0 2.200 2.175 2.200 2.150 2.250 306,000 672,600 2.1980 0.655 0.647 0.655 0.640 0.670 1,027,928 0.6543 0.00%
2006-06-16 0 2.200 2.200 2.225 2.150 2.250 1,882,000 4,139,800 2.1997 0.655 0.655 0.662 0.640 0.670 6,322,090 0.6548 4.76%
2006-06-15 0 2.100 2.075 2.150 2.100 2.100 50,000 105,000 2.1000 0.625 0.618 0.640 0.625 0.625 167,962 0.6251 1.20%
2006-06-14 0 2.075 2.025 2.075 2.025 2.075 222,000 452,650 2.0390 0.618 0.603 0.618 0.603 0.618 745,751 0.6070 2.47%
2006-06-13 0 2.025 2.000 2.025 1.980 2.025 136,000 272,900 2.0066 0.603 0.595 0.603 0.589 0.603 456,857 0.5973 0.00%
2006-06-12 0 2.025 2.025 2.050 2.000 2.025 32,000 64,750 2.0234 0.603 0.603 0.610 0.595 0.603 107,496 0.6023 1.25%
2006-06-09 0 2.000 2.000 2.025 1.910 2.025 1,068,000 2,135,970 2.0000 0.595 0.595 0.603 0.569 0.603 3,587,669 0.5954 4.17%
2006-06-08 0 1.920 1.920 2.000 1.910 2.150 1,092,000 2,202,430 2.0169 0.572 0.572 0.595 0.569 0.640 3,668,290 0.6004 -11.72%
2006-06-07 0 2.175 2.125 2.200 2.125 2.200 400,000 870,150 2.1754 0.647 0.633 0.655 0.633 0.655 1,343,696 0.6476 -2.25%
2006-06-06 0 2.225 2.225 2.250 2.225 2.250 86,000 193,100 2.2453 0.662 0.662 0.670 0.662 0.670 288,895 0.6684 0.00%
2006-06-05 0 2.225 2.250 2.275 2.225 2.300 1,218,000 2,769,650 2.2739 0.662 0.670 0.677 0.662 0.685 4,091,555 0.6769 -1.11%
2006-06-02 0 2.250 2.250 2.275 2.250 2.275 262,000 592,250 2.2605 0.670 0.670 0.677 0.670 0.677 880,121 0.6729 -1.10%
2006-06-01 0 2.275 2.250 2.275 2.275 2.300 560,000 1,282,000 2.2893 0.677 0.670 0.677 0.677 0.685 1,881,175 0.6815 0.00%
2006-05-30 0 2.275 2.275 2.300 2.275 2.300 186,000 426,550 2.2933 0.677 0.677 0.685 0.677 0.685 624,819 0.6827 -1.09%
2006-05-29 0 2.300 2.275 2.300 2.250 2.300 314,000 714,400 2.2752 0.685 0.677 0.685 0.670 0.685 1,054,801 0.6773 1.10%
2006-05-26 0 2.275 2.275 2.300 2.275 2.325 324,000 738,700 2.2799 0.677 0.677 0.685 0.677 0.692 1,088,394 0.6787 1.11%
2006-05-25 0 2.250 2.250 2.275 2.250 2.325 596,000 1,358,450 2.2793 0.670 0.670 0.677 0.670 0.692 2,002,107 0.6785 -3.23%
2006-05-24 0 2.325 2.300 2.325 2.275 2.325 402,000 930,350 2.3143 0.692 0.685 0.692 0.677 0.692 1,350,415 0.6889 2.20%
2006-05-23 0 2.275 2.275 2.300 2.275 2.300 252,000 574,500 2.2798 0.677 0.677 0.685 0.677 0.685 846,529 0.6787 -1.09%
2006-05-22 0 2.300 2.275 2.300 2.300 2.375 756,000 1,759,050 2.3268 0.685 0.677 0.685 0.685 0.707 2,539,586 0.6927 -2.13%
2006-05-19 0 2.350 2.350 2.375 2.350 2.375 712,000 1,676,650 2.3548 0.700 0.700 0.707 0.700 0.707 2,391,779 0.7010 1.08%
2006-05-18 0 2.325 2.325 2.350 2.300 2.350 362,000 840,450 2.3217 0.692 0.692 0.700 0.685 0.700 1,216,045 0.6911 -1.06%
2006-05-17 0 2.350 2.325 2.350 2.325 2.350 502,000 1,178,250 2.3471 0.700 0.692 0.700 0.692 0.700 1,686,339 0.6987 0.00%
2006-05-16 0 2.350 2.325 2.350 2.350 2.400 714,000 1,684,600 2.3594 0.700 0.692 0.700 0.700 0.714 2,398,498 0.7024 -1.05%
2006-05-15 0 2.375 2.375 2.400 2.300 2.400 834,000 1,984,100 2.3790 0.707 0.707 0.714 0.685 0.714 2,801,606 0.7082 1.06%
2006-05-12 0 2.350 2.350 2.375 2.300 2.350 134,000 313,700 2.3410 0.700 0.700 0.707 0.685 0.700 450,138 0.6969 0.00%
2006-05-11 0 2.350 2.350 2.375 2.350 2.375 186,000 438,950 2.3599 0.700 0.700 0.707 0.700 0.707 624,819 0.7025 -2.08%
2006-05-10 0 2.400 2.400 2.425 2.300 2.400 400,300 953,698 2.3825 0.714 0.714 0.722 0.685 0.714 1,344,704 0.7092 0.00%
2006-05-09 0 2.400 2.400 2.425 2.375 2.450 2,192,000 5,261,950 2.4005 0.714 0.714 0.722 0.707 0.729 7,363,455 0.7146 -2.04%
2006-05-08 0 2.450 2.425 2.450 2.400 2.475 1,202,000 2,937,600 2.4439 0.729 0.722 0.729 0.714 0.737 4,037,807 0.7275 3.16%
2006-05-04 0 2.375 2.350 2.375 2.350 2.375 250,000 592,200 2.3688 0.707 0.700 0.707 0.700 0.707 839,810 0.7052 -1.04%
2006-05-03 0 2.400 2.375 2.400 2.375 2.450 590,000 1,419,900 2.4066 0.714 0.707 0.714 0.707 0.729 1,981,952 0.7164 -1.03%
2006-05-02 0 2.425 2.400 2.425 2.350 2.450 864,000 2,085,350 2.4136 0.722 0.714 0.722 0.700 0.729 2,902,384 0.7185 4.30%
2006-04-28 0 2.325 2.300 2.350 2.300 2.350 1,190,000 2,755,550 2.3156 0.692 0.685 0.700 0.685 0.700 3,997,496 0.6893 -2.11%
2006-04-27 0 2.375 2.375 2.400 2.375 2.450 1,726,000 4,140,150 2.3987 0.707 0.707 0.714 0.707 0.729 5,798,049 0.7141 -3.06%
2006-04-26 0 2.450 2.400 2.450 2.375 2.550 2,646,000 6,501,950 2.4573 0.729 0.714 0.729 0.707 0.759 8,888,550 0.7315 0.00%
2006-04-25 0 2.450 2.450 2.475 2.175 2.450 3,738,000 8,644,700 2.3127 0.729 0.729 0.737 0.647 0.729 12,556,840 0.6884 13.95%
2006-04-24 0 2.150 2.150 2.175 2.125 2.175 662,000 1,415,400 2.1381 0.640 0.640 0.647 0.633 0.647 2,223,817 0.6365 0.00%
2006-04-21 0 2.150 2.150 2.175 2.100 2.150 356,000 763,200 2.1438 0.640 0.640 0.647 0.625 0.640 1,195,890 0.6382 2.38%
2006-04-20 0 2.100 2.100 2.125 2.100 2.150 362,000 766,150 2.1164 0.625 0.625 0.633 0.625 0.640 1,216,045 0.6300 -2.33%
2006-04-19 0 2.150 2.150 2.175 2.125 2.175 506,000 1,083,550 2.1414 0.640 0.640 0.647 0.633 0.647 1,699,776 0.6375 2.38%
2006-04-18 0 2.100 2.100 2.125 2.050 2.100 214,000 446,550 2.0867 0.625 0.625 0.633 0.610 0.625 718,877 0.6212 2.44%
2006-04-13 0 2.050 2.050 2.100 2.050 2.075 104,000 215,550 2.0726 0.610 0.610 0.625 0.610 0.618 349,361 0.6170 0.00%
2006-04-12 0 2.050 2.050 2.075 2.050 2.075 794,000 1,637,350 2.0622 0.610 0.610 0.618 0.610 0.618 2,667,237 0.6139 -2.38%
2006-04-11 0 2.100 2.075 2.100 2.075 2.100 788,000 1,638,750 2.0796 0.625 0.618 0.625 0.618 0.625 2,647,081 0.6191 1.20%
2006-04-10 0 2.075 2.075 2.100 2.075 2.100 418,000 868,100 2.0768 0.618 0.618 0.625 0.618 0.625 1,404,162 0.6182 -1.19%
2006-04-07 0 2.100 2.075 2.100 2.075 2.125 1,062,000 2,227,850 2.0978 0.625 0.618 0.625 0.618 0.633 3,567,513 0.6245 -1.18%
2006-04-06 0 2.125 2.100 2.125 2.100 2.150 470,000 1,000,650 2.1290 0.633 0.625 0.633 0.625 0.640 1,578,843 0.6338 1.19%
2006-04-04 0 2.100 2.075 2.100 2.075 2.175 1,188,000 2,520,750 2.1218 0.625 0.618 0.625 0.618 0.647 3,990,777 0.6316 -3.45%
2006-04-03 0 2.175 2.150 2.175 2.150 2.200 374,000 814,100 2.1767 0.647 0.640 0.647 0.640 0.655 1,256,356 0.6480 0.00%
2006-03-31 0 2.175 2.150 2.175 2.150 2.175 124,000 269,650 2.1746 0.647 0.640 0.647 0.640 0.647 416,546 0.6473 0.00%
2006-03-30 0 2.175 2.175 2.200 2.150 2.200 212,000 463,700 2.1873 0.647 0.647 0.655 0.640 0.655 712,159 0.6511 0.00%
2006-03-29 0 2.175 2.175 2.200 2.175 2.200 170,000 371,250 2.1838 0.647 0.647 0.655 0.647 0.655 571,071 0.6501 -1.14%
2006-03-28 0 2.200 2.175 2.200 2.175 2.200 606,000 1,333,000 2.1997 0.655 0.647 0.655 0.647 0.655 2,035,700 0.6548 1.15%
2006-03-27 0 2.175 2.150 2.175 2.125 2.200 62,000 134,550 2.1702 0.647 0.640 0.647 0.633 0.655 208,273 0.6460 1.16%
2006-03-24 0 2.150 2.125 2.175 2.100 2.150 40,000 85,400 2.1350 0.640 0.633 0.647 0.625 0.640 134,370 0.6356 0.00%
2006-03-23 0 2.150 2.100 2.150 2.100 2.175 954,000 2,019,850 2.1172 0.640 0.625 0.640 0.625 0.647 3,204,715 0.6303 0.00%
2006-03-22 0 2.150 2.150 2.175 2.150 2.200 334,000 727,000 2.1766 0.640 0.640 0.647 0.640 0.655 1,121,986 0.6480 -2.27%
2006-03-21 0 2.200 2.175 2.200 2.150 2.225 794,000 1,746,200 2.1992 0.655 0.647 0.655 0.640 0.662 2,667,237 0.6547 1.15%
2006-03-20 0 2.175 2.150 2.175 2.125 2.175 120,000 257,050 2.1421 0.647 0.640 0.647 0.633 0.647 403,109 0.6377 0.00%
2006-03-17 0 2.175 2.150 2.175 2.150 2.175 370,000 803,450 2.1715 0.647 0.640 0.647 0.640 0.647 1,242,919 0.6464 0.00%
2006-03-16 0 2.175 2.150 2.225 2.100 2.200 1,188,000 2,581,350 2.1729 0.647 0.640 0.662 0.625 0.655 3,990,777 0.6468 1.16%
2006-03-15 0 2.150 2.125 2.225 2.075 2.200 724,600 1,543,765 2.1305 0.640 0.633 0.662 0.618 0.655 2,434,105 0.6342 3.61%
2006-03-14 0 2.075 2.075 2.125 2.050 2.100 286,000 599,750 2.0970 0.618 0.618 0.633 0.610 0.625 960,743 0.6243 1.22%
2006-03-13 0 2.050 2.050 2.075 1.990 2.050 268,000 546,880 2.0406 0.610 0.610 0.618 0.592 0.610 900,276 0.6075 1.23%
2006-03-10 0 2.025 2.000 2.025 2.000 2.025 34,000 68,440 2.0129 0.603 0.595 0.603 0.595 0.603 114,214 0.5992 1.25%
2006-03-09 0 2.000 1.990 2.000 1.990 2.025 168,000 336,390 2.0023 0.595 0.592 0.595 0.592 0.603 564,352 0.5961 1.01%
2006-03-08 0 1.980 1.980 1.990 1.970 2.075 582,000 1,175,750 2.0202 0.589 0.589 0.592 0.586 0.618 1,955,078 0.6014 -4.58%
2006-03-07 0 2.075 2.075 2.100 2.075 2.125 194,000 403,100 2.0778 0.618 0.618 0.625 0.618 0.633 651,693 0.6185 -1.19%
2006-03-06 0 2.100 2.075 2.125 2.075 2.125 94,000 197,200 2.0979 0.625 0.618 0.633 0.618 0.633 315,769 0.6245 0.00%
2006-03-03 0 2.100 2.075 2.125 2.075 2.125 234,000 490,950 2.0981 0.625 0.618 0.633 0.618 0.633 786,062 0.6246 0.00%
2006-03-02 0 2.100 2.075 2.125 2.075 2.100 106,000 220,350 2.0788 0.625 0.618 0.633 0.618 0.625 356,079 0.6188 1.20%
2006-03-01 0 2.075 2.075 2.125 2.050 2.100 118,000 247,050 2.0936 0.618 0.618 0.633 0.610 0.625 396,390 0.6232 -1.19%
2006-02-28 0 2.100 2.100 2.150 2.100 2.150 138,000 294,050 2.1308 0.625 0.625 0.640 0.625 0.640 463,575 0.6343 -2.33%
2006-02-27 0 2.150 2.125 2.150 2.125 2.150 110,000 236,450 2.1495 0.640 0.633 0.640 0.633 0.640 369,516 0.6399 1.18%
2006-02-24 0 2.125 2.125 2.175 2.125 2.150 154,000 329,550 2.1399 0.633 0.633 0.647 0.633 0.640 517,323 0.6370 0.00%
2006-02-23 0 2.125 2.100 2.150 2.100 2.125 400,000 842,800 2.1070 0.633 0.625 0.640 0.625 0.633 1,343,696 0.6272 1.19%
2006-02-22 0 2.100 2.100 2.125 2.075 2.100 128,000 268,000 2.0938 0.625 0.625 0.633 0.618 0.625 429,983 0.6233 0.00%
2006-02-21 0 2.100 2.100 2.150 2.100 2.200 412,000 894,750 2.1717 0.625 0.625 0.640 0.625 0.655 1,384,007 0.6465 -3.45%
2006-02-20 0 2.175 2.150 2.175 2.125 2.175 314,000 677,500 2.1576 0.647 0.640 0.647 0.633 0.647 1,054,801 0.6423 3.57%
2006-02-17 0 2.100 2.075 2.125 2.075 2.100 606,000 1,263,600 2.0851 0.625 0.618 0.633 0.618 0.625 2,035,700 0.6207 1.20%
2006-02-16 0 2.075 2.075 2.100 2.050 2.075 430,000 886,100 2.0607 0.618 0.618 0.625 0.610 0.618 1,444,473 0.6134 2.47%
2006-02-15 0 2.025 2.025 2.050 2.000 2.100 300,000 614,500 2.0483 0.603 0.603 0.610 0.595 0.625 1,007,772 0.6098 -1.22%
2006-02-14 0 2.050 2.000 2.075 2.000 2.050 600,000 1,205,550 2.0093 0.610 0.595 0.618 0.595 0.610 2,015,544 0.5981 1.23%
2006-02-13 0 2.025 2.000 2.025 2.000 2.050 714,000 1,436,950 2.0125 0.603 0.595 0.603 0.595 0.610 2,398,498 0.5991 -1.22%
2006-02-10 0 2.050 2.000 2.075 1.950 2.050 1,240,000 2,468,650 1.9908 0.610 0.595 0.618 0.580 0.610 4,165,458 0.5926 4.06%
2006-02-09 0 1.970 1.960 1.970 1.950 1.970 496,000 973,280 1.9623 0.586 0.583 0.586 0.580 0.586 1,666,183 0.5841 1.55%
2006-02-08 0 1.940 1.940 1.960 1.940 1.990 566,300 1,118,139 1.9745 0.578 0.578 0.583 0.578 0.592 1,902,338 0.5878 -2.02%
2006-02-07 0 1.980 1.980 1.990 1.970 1.980 456,000 898,540 1.9705 0.589 0.589 0.592 0.586 0.589 1,531,814 0.5866 0.51%
2006-02-06 0 1.970 1.970 2.000 1.960 1.970 166,000 326,520 1.9670 0.586 0.586 0.595 0.583 0.586 557,634 0.5855 -1.01%
2006-02-03 0 1.990 1.980 1.990 1.970 2.000 534,000 1,066,100 1.9964 0.592 0.589 0.592 0.586 0.595 1,793,834 0.5943 -0.50%
2006-02-02 0 2.000 2.000 2.025 1.930 2.000 620,000 1,221,400 1.9700 0.595 0.595 0.603 0.575 0.595 2,082,729 0.5864 3.09%
2006-02-01 0 1.940 1.920 1.950 1.920 1.940 102,000 196,600 1.9275 0.578 0.572 0.580 0.572 0.578 342,643 0.5738 0.52%
2006-01-27 0 1.930 1.930 1.940 1.920 1.950 230,000 445,240 1.9358 0.575 0.575 0.578 0.572 0.580 772,625 0.5763 0.52%
2006-01-26 0 1.920 1.920 1.930 1.910 1.940 136,000 261,760 1.9247 0.572 0.572 0.575 0.569 0.578 456,857 0.5730 1.05%
2006-01-25 0 1.900 1.900 1.920 1.900 1.900 312,000 592,800 1.9000 0.566 0.566 0.572 0.566 0.566 1,048,083 0.5656 0.00%
2006-01-24 0 1.900 1.900 1.920 1.890 1.920 114,000 216,500 1.8991 0.566 0.566 0.572 0.563 0.572 382,953 0.5653 0.00%
2006-01-23 0 1.900 1.900 1.910 1.890 1.900 162,000 307,060 1.8954 0.566 0.566 0.569 0.563 0.566 544,197 0.5642 -0.52%
2006-01-20 0 1.910 1.910 1.920 1.910 1.910 464,000 886,240 1.9100 0.569 0.569 0.572 0.569 0.569 1,558,687 0.5686 0.00%
2006-01-19 0 1.910 1.910 1.920 1.910 1.920 564,000 1,077,840 1.9111 0.569 0.569 0.572 0.569 0.572 1,894,612 0.5689 0.00%
2006-01-18 0 1.910 1.900 1.920 1.890 1.920 160,000 304,900 1.9056 0.569 0.566 0.572 0.563 0.572 537,478 0.5673 0.00%
2006-01-17 0 1.910 1.910 1.920 1.910 1.910 548,000 1,047,280 1.9111 0.569 0.569 0.572 0.569 0.569 1,840,864 0.5689 0.00%
2006-01-16 0 1.910 1.910 1.920 1.880 1.910 420,000 799,220 1.9029 0.569 0.569 0.572 0.560 0.569 1,410,881 0.5665 2.69%
2006-01-13 0 1.860 1.860 1.880 1.860 1.880 308,000 573,160 1.8609 0.554 0.554 0.560 0.554 0.560 1,034,646 0.5540 -0.53%
2006-01-12 0 1.870 1.860 1.870 1.870 1.910 970,000 1,827,620 1.8841 0.557 0.554 0.557 0.557 0.569 3,258,463 0.5609 -1.06%
2006-01-11 0 1.890 1.880 1.890 1.880 1.920 777,778 1,477,825 1.9001 0.563 0.560 0.563 0.560 0.572 2,612,743 0.5656 1.07%
2006-01-10 0 1.870 1.870 1.930 1.870 1.920 2,287,191 4,345,096 1.8998 0.557 0.557 0.575 0.557 0.572 7,683,224 0.5655 0.54%
2006-01-09 0 1.860 1.860 1.890 1.850 1.900 2,320,000 4,372,360 1.8846 0.554 0.554 0.563 0.551 0.566 7,793,437 0.5610 -2.11%
2006-01-06 0 1.900 1.890 1.900 1.890 1.910 1,094,000 2,077,180 1.8987 0.566 0.563 0.566 0.563 0.569 3,675,009 0.5652 -0.52%
2006-01-05 0 1.910 1.900 1.910 1.890 1.940 1,604,064 3,052,148 1.9028 0.569 0.566 0.569 0.563 0.578 5,388,436 0.5664 0.53%
2006-01-04 0 1.900 1.890 1.910 1.890 1.920 1,082,000 2,058,240 1.9023 0.566 0.563 0.569 0.563 0.572 3,634,698 0.5663 -1.04%
2006-01-03 0 1.920 1.910 1.920 1.890 1.920 232,000 443,120 1.9100 0.572 0.569 0.572 0.563 0.572 779,344 0.5686 2.13%
2005-12-30 0 1.880 1.880 1.900 1.830 1.880 490,000 912,080 1.8614 0.560 0.560 0.566 0.545 0.560 1,646,028 0.5541 0.00%
2005-12-29 0 1.880 1.880 1.900 1.880 1.910 90,000 171,220 1.9024 0.560 0.560 0.566 0.560 0.569 302,332 0.5663 -1.57%
2005-12-28 0 1.910 1.900 1.910 1.910 1.920 120,000 229,700 1.9142 0.569 0.566 0.569 0.569 0.572 403,109 0.5698 0.00%
2005-12-23 0 1.910 1.900 1.910 1.900 1.910 144,000 273,940 1.9024 0.569 0.566 0.569 0.566 0.569 483,731 0.5663 -2.05%
2005-12-22 0 1.950 1.900 1.950 - - 10,000 19,000 1.9000 0.580 0.566 0.580 - - 33,592 0.5656 0.00%
2005-12-21 0 1.950 1.910 1.970 1.950 1.960 2,062,000 4,021,120 1.9501 0.580 0.569 0.586 0.580 0.583 6,926,753 0.5805 0.00%
2005-12-20 0 1.950 1.950 1.960 1.940 1.950 354,000 689,820 1.9486 0.580 0.580 0.583 0.578 0.580 1,189,171 0.5801 0.00%
2005-12-19 0 1.950 1.930 1.950 1.950 1.950 70,000 136,500 1.9500 0.580 0.575 0.580 0.580 0.580 235,147 0.5805 2.09%
2005-12-16 0 1.910 1.910 1.950 1.900 1.920 138,000 263,680 1.9107 0.569 0.569 0.580 0.566 0.572 463,575 0.5688 -2.60%
2005-12-15 0 1.990 1.970 1.990 1.980 1.990 527,100 1,047,834 1.9879 0.584 0.578 0.584 0.581 0.584 1,796,841 0.5832 0.51%
2005-12-14 0 1.980 1.970 1.990 1.970 1.990 694,000 1,369,880 1.9739 0.581 0.578 0.584 0.578 0.584 2,365,789 0.5790 0.51%
2005-12-13 0 1.970 1.960 1.970 1.950 1.990 426,000 839,940 1.9717 0.578 0.575 0.578 0.572 0.584 1,452,199 0.5784 -1.01%
2005-12-12 0 1.990 1.990 2.000 1.950 2.000 746,000 1,470,980 1.9718 0.584 0.584 0.587 0.572 0.587 2,543,053 0.5784 2.05%
2005-12-09 0 1.950 1.950 1.960 1.910 1.960 678,000 1,318,960 1.9454 0.572 0.572 0.575 0.560 0.575 2,311,246 0.5707 2.09%
2005-12-08 0 1.910 1.910 1.940 1.910 1.920 1,156,000 2,209,260 1.9111 0.560 0.560 0.569 0.560 0.563 3,940,709 0.5606 0.00%
2005-12-07 0 1.910 1.910 1.920 1.900 1.910 828,000 1,575,360 1.9026 0.560 0.560 0.563 0.557 0.560 2,822,584 0.5581 1.06%
2005-12-06 0 1.890 1.890 1.900 1.880 1.900 1,234,000 2,334,660 1.8919 0.554 0.554 0.557 0.551 0.557 4,206,605 0.5550 -1.05%
2005-12-05 0 1.910 1.910 1.930 1.900 1.940 3,992,000 7,656,660 1.9180 0.560 0.560 0.566 0.557 0.569 13,608,400 0.5626 0.00%
2005-12-02 0 1.910 1.890 1.910 1.850 2.000 6,434,900 12,347,169 1.9188 0.560 0.554 0.560 0.543 0.587 21,936,046 0.5629 15.76%
2005-12-01 0 1.650 1.650 1.660 1.640 1.660 738,000 1,218,860 1.6516 0.484 0.484 0.487 0.481 0.487 2,515,781 0.4845 -0.60%
2005-11-30 0 1.660 1.640 1.660 1.640 1.670 926,000 1,531,320 1.6537 0.487 0.481 0.487 0.481 0.490 3,156,658 0.4851 0.00%
2005-11-29 0 1.660 1.650 1.670 1.610 1.660 1,676,000 2,758,400 1.6458 0.487 0.484 0.490 0.472 0.487 5,713,347 0.4828 3.11%
2005-11-28 0 1.610 1.600 1.610 1.600 1.620 1,536,000 2,469,940 1.6080 0.472 0.469 0.472 0.469 0.475 5,236,098 0.4717 0.00%
2005-11-25 0 1.610 1.610 1.620 1.610 1.620 392,000 631,360 1.6106 0.472 0.472 0.475 0.472 0.475 1,336,296 0.4725 -0.62%
2005-11-24 0 1.620 1.600 1.620 1.610 1.630 356,000 574,400 1.6135 0.475 0.469 0.475 0.472 0.478 1,213,575 0.4733 0.62%
2005-11-23 0 1.610 1.600 1.610 1.600 1.640 34,000 54,700 1.6088 0.472 0.469 0.472 0.469 0.481 115,903 0.4719 -0.62%
2005-11-22 0 1.620 1.610 1.620 1.610 1.620 170,000 275,300 1.6194 0.475 0.472 0.475 0.472 0.475 579,516 0.4751 0.00%
2005-11-21 0 1.620 1.610 1.650 1.620 1.650 142,000 230,220 1.6213 0.475 0.472 0.484 0.475 0.484 484,066 0.4756 0.00%
2005-11-18 0 1.620 1.610 1.650 1.600 1.620 480,000 776,820 1.6184 0.475 0.472 0.484 0.469 0.475 1,636,281 0.4747 0.00%
2005-11-17 0 1.620 1.610 1.620 1.610 1.630 260,000 421,360 1.6206 0.475 0.472 0.475 0.472 0.478 886,319 0.4754 -1.22%
2005-11-16 0 1.640 1.630 1.650 1.640 1.650 286,000 470,800 1.6462 0.481 0.478 0.484 0.481 0.484 974,951 0.4829 0.61%
2005-11-15 0 1.630 1.630 1.650 1.630 1.650 204,000 335,800 1.6461 0.478 0.478 0.484 0.478 0.484 695,419 0.4829 -2.98%
2005-11-14 0 1.680 1.660 1.680 1.680 1.680 24,000 40,320 1.6800 0.493 0.487 0.493 0.493 0.493 81,814 0.4928 -1.18%
2005-11-11 0 1.700 1.690 1.700 1.690 1.700 164,000 277,400 1.6915 0.499 0.496 0.499 0.496 0.499 559,063 0.4962 0.59%
2005-11-10 0 1.690 1.690 1.700 1.690 1.700 12,000 20,380 1.6983 0.496 0.496 0.499 0.496 0.499 40,907 0.4982 -1.17%
2005-11-09 0 1.710 1.680 1.710 1.680 1.710 92,000 155,960 1.6952 0.502 0.493 0.502 0.493 0.502 313,620 0.4973 1.79%
2005-11-08 0 1.680 1.680 1.690 1.680 1.700 192,000 325,960 1.6977 0.493 0.493 0.496 0.493 0.499 654,512 0.4980 -1.18%
2005-11-07 0 1.700 1.680 1.720 1.700 1.700 24,000 40,800 1.7000 0.499 0.493 0.505 0.499 0.499 81,814 0.4987 0.00%
2005-11-04 0 1.700 1.690 1.700 1.590 1.700 172,000 278,300 1.6180 0.499 0.496 0.499 0.466 0.499 586,334 0.4746 0.00%
2005-11-03 0 1.700 1.700 1.710 1.700 1.720 82,000 140,460 1.7129 0.499 0.499 0.502 0.499 0.505 279,531 0.5025 -1.16%
2005-11-02 0 1.720 1.720 1.740 1.710 1.740 400,000 687,600 1.7190 0.505 0.505 0.510 0.502 0.510 1,363,567 0.5043 -1.71%
2005-11-01 0 1.750 1.740 1.750 1.630 1.900 750,000 1,319,900 1.7599 0.513 0.510 0.513 0.478 0.557 2,556,688 0.5163 8.02%
2005-10-31 0 1.620 1.600 1.710 1.610 1.710 792,000 1,324,920 1.6729 0.475 0.469 0.502 0.472 0.502 2,699,863 0.4907 -2.41%
2005-10-28 0 1.660 1.660 1.690 1.630 1.670 194,000 319,620 1.6475 0.487 0.487 0.496 0.478 0.490 661,330 0.4833 -0.60%
2005-10-27 0 1.670 1.670 1.680 1.660 1.680 140,000 233,960 1.6711 0.490 0.490 0.493 0.487 0.493 477,249 0.4902 -3.47%
2005-10-26 0 1.730 1.710 1.740 1.620 1.810 1,274,000 2,195,780 1.7235 0.507 0.502 0.510 0.475 0.531 4,342,961 0.5056 -4.95%
2005-10-25 0 1.820 1.810 1.820 1.800 1.820 120,000 217,240 1.8103 0.534 0.531 0.534 0.528 0.534 409,070 0.5311 0.55%
2005-10-24 0 1.810 1.800 1.810 1.810 1.820 92,000 166,720 1.8122 0.531 0.528 0.531 0.531 0.534 313,620 0.5316 -0.55%
2005-10-21 0 1.820 1.820 1.830 1.810 1.820 124,000 225,480 1.8184 0.534 0.534 0.537 0.531 0.534 422,706 0.5334 -1.09%
2005-10-20 0 1.840 1.820 1.840 1.810 1.840 116,000 211,040 1.8193 0.540 0.534 0.540 0.531 0.540 395,434 0.5337 1.66%
2005-10-19 0 1.810 1.810 1.850 1.800 1.830 222,000 403,240 1.8164 0.531 0.531 0.543 0.528 0.537 756,780 0.5328 -2.16%
2005-10-18 0 1.850 1.840 1.850 1.840 1.900 312,000 580,140 1.8594 0.543 0.540 0.543 0.540 0.557 1,063,582 0.5455 -1.07%
2005-10-17 0 1.870 1.860 1.880 1.860 1.880 78,000 146,460 1.8777 0.549 0.546 0.551 0.546 0.551 265,896 0.5508 -1.06%
2005-10-14 0 1.890 1.870 1.900 1.870 1.900 146,000 275,220 1.8851 0.554 0.549 0.557 0.549 0.557 497,702 0.5530 0.00%
2005-10-13 0 1.890 1.890 1.900 1.880 1.890 74,000 139,420 1.8841 0.554 0.554 0.557 0.551 0.554 252,260 0.5527 1.61%
2005-10-12 0 1.860 1.870 1.880 1.860 1.870 116,000 216,800 1.8690 0.546 0.549 0.551 0.546 0.549 395,434 0.5483 -0.53%
2005-10-10 0 1.870 1.860 1.880 1.850 1.880 264,000 492,740 1.8664 0.549 0.546 0.551 0.543 0.551 899,954 0.5475 1.63%
2005-10-07 0 1.840 1.840 1.860 1.840 1.850 248,000 458,760 1.8498 0.540 0.540 0.546 0.540 0.543 845,412 0.5426 -0.54%
2005-10-06 0 1.850 1.850 1.860 1.840 1.860 414,000 766,620 1.8517 0.543 0.543 0.546 0.540 0.546 1,411,292 0.5432 -1.60%
2005-10-05 0 1.880 1.870 1.890 1.880 1.890 22,000 41,460 1.8845 0.551 0.549 0.554 0.551 0.554 74,996 0.5528 0.00%
2005-10-04 0 1.880 1.870 1.880 1.870 1.890 504,000 946,920 1.8788 0.551 0.549 0.551 0.549 0.554 1,718,095 0.5511 -0.53%
2005-10-03 0 1.890 1.890 1.900 1.880 1.900 1,126,000 2,130,160 1.8918 0.554 0.554 0.557 0.551 0.557 3,838,442 0.5550 -1.05%
2005-09-30 0 1.910 1.900 1.910 1.900 1.910 326,000 621,560 1.9066 0.560 0.557 0.560 0.557 0.560 1,111,307 0.5593 -0.52%
2005-09-29 0 1.920 1.910 1.920 1.880 1.920 640,000 1,223,920 1.9124 0.563 0.560 0.563 0.551 0.563 2,181,707 0.5610 1.59%
2005-09-28 0 1.890 1.850 1.890 1.830 1.890 562,000 1,045,480 1.8603 0.554 0.543 0.554 0.537 0.554 1,915,812 0.5457 1.61%
2005-09-27 0 1.860 1.860 1.890 1.860 1.860 52,000 96,720 1.8600 0.546 0.546 0.554 0.546 0.546 177,264 0.5456 0.00%
2005-09-26 0 1.860 1.860 1.890 1.850 1.860 290,000 536,640 1.8505 0.546 0.546 0.554 0.543 0.546 988,586 0.5428 0.00%
2005-09-23 0 1.860 1.850 1.870 1.840 1.870 974,000 1,802,800 1.8509 0.546 0.543 0.549 0.540 0.549 3,320,286 0.5430 -0.53%
2005-09-22 0 1.870 1.850 1.870 1.860 1.890 474,000 888,000 1.8734 0.549 0.543 0.549 0.546 0.554 1,615,827 0.5496 -1.58%
2005-09-21 0 1.900 1.890 1.900 1.890 1.900 316,000 599,560 1.8973 0.557 0.554 0.557 0.554 0.557 1,077,218 0.5566 0.00%
2005-09-20 0 1.900 1.890 1.920 1.900 1.920 42,000 80,040 1.9057 0.557 0.554 0.563 0.557 0.563 143,175 0.5590 -0.52%
2005-09-16 0 1.910 1.900 1.920 1.880 1.920 72,000 137,180 1.9053 0.560 0.557 0.563 0.551 0.563 245,442 0.5589 -1.04%
2005-09-15 0 1.930 1.900 1.960 1.900 1.950 70,000 134,520 1.9217 0.566 0.557 0.575 0.557 0.572 238,624 0.5637 1.58%
2005-09-14 0 1.900 1.900 1.920 1.900 1.930 320,000 613,200 1.9163 0.557 0.557 0.563 0.557 0.566 1,090,854 0.5621 -1.04%
2005-09-13 0 1.920 1.920 1.930 1.920 1.940 254,000 489,700 1.9280 0.563 0.563 0.566 0.563 0.569 865,865 0.5656 0.00%
2005-09-12 0 1.920 1.920 1.930 1.920 1.930 230,000 441,700 1.9204 0.563 0.563 0.566 0.563 0.566 784,051 0.5634 0.00%
2005-09-09 0 1.920 1.920 1.930 1.900 1.930 182,000 349,040 1.9178 0.563 0.563 0.566 0.557 0.566 620,423 0.5626 -1.03%
2005-09-08 0 1.940 1.930 1.950 1.940 2.000 206,000 399,760 1.9406 0.569 0.566 0.572 0.569 0.587 702,237 0.5693 0.52%
2005-09-07 0 1.930 1.930 1.940 1.930 1.940 190,000 367,300 1.9332 0.566 0.566 0.569 0.566 0.569 647,694 0.5671 0.00%
2005-09-06 0 1.930 1.930 1.940 1.910 1.950 406,000 787,000 1.9384 0.566 0.566 0.569 0.560 0.572 1,384,021 0.5686 -0.52%
2005-09-05 0 1.940 1.930 1.970 1.820 1.970 670,000 1,279,580 1.9098 0.569 0.566 0.578 0.534 0.578 2,283,975 0.5602 3.74%
2005-09-02 0 1.870 1.870 1.880 1.850 1.900 1,706,000 3,177,280 1.8624 0.549 0.549 0.551 0.543 0.557 5,815,614 0.5463 -1.06%
2005-09-01 0 1.890 1.870 1.890 1.880 1.910 1,122,000 2,128,840 1.8974 0.554 0.549 0.554 0.551 0.560 3,824,806 0.5566 -0.53%
2005-08-31 0 1.900 1.880 1.900 1.880 1.960 2,392,000 4,566,340 1.9090 0.557 0.551 0.557 0.551 0.575 8,154,132 0.5600 -3.06%
2005-08-30 0 1.960 1.960 1.980 1.960 1.990 856,000 1,697,300 1.9828 0.575 0.575 0.581 0.575 0.584 2,918,034 0.5817 -1.01%
2005-08-29 0 1.980 1.980 1.990 1.980 1.990 206,000 408,760 1.9843 0.581 0.581 0.584 0.581 0.584 702,237 0.5821 -1.00%
2005-08-26 0 2.000 1.990 2.000 1.980 2.000 838,000 1,665,224 1.9871 0.587 0.584 0.587 0.581 0.587 2,856,673 0.5829 0.50%
2005-08-25 0 1.990 1.980 2.000 1.980 2.025 2,012,000 4,024,810 2.0004 0.584 0.581 0.587 0.581 0.594 6,858,743 0.5868 0.51%
2005-08-24 0 1.980 1.980 1.990 1.970 2.000 2,028,000 4,020,620 1.9826 0.581 0.581 0.584 0.578 0.587 6,913,286 0.5816 -0.50%
2005-08-23 0 1.990 1.980 1.990 1.980 2.125 7,282,000 14,562,890 1.9998 0.584 0.581 0.584 0.581 0.623 24,823,741 0.5867 -6.35%
2005-08-22 0 2.125 2.100 2.125 2.125 2.175 484,000 1,039,900 2.1486 0.623 0.616 0.623 0.623 0.638 1,649,916 0.6303 -2.30%
2005-08-19 0 2.175 2.150 2.175 2.100 2.175 3,161,000 6,822,007 2.1582 0.638 0.631 0.638 0.616 0.638 10,775,590 0.6331 1.16%
2005-08-18 0 2.150 2.150 2.175 2.125 2.200 3,404,000 7,354,750 2.1606 0.631 0.631 0.638 0.623 0.645 11,603,957 0.6338 -3.37%
2005-08-17 0 2.225 2.225 2.250 2.200 2.250 2,346,000 5,196,900 2.2152 0.653 0.653 0.660 0.645 0.660 7,997,322 0.6498 1.14%
2005-08-16 0 2.200 2.200 2.225 2.200 2.225 4,598,000 10,118,450 2.2006 0.645 0.645 0.653 0.645 0.653 15,674,205 0.6455 -1.12%
2005-08-15 0 2.225 2.225 2.250 2.200 2.250 2,542,000 5,617,850 2.2100 0.653 0.653 0.660 0.645 0.660 8,665,469 0.6483 -1.11%
2005-08-12 0 2.250 2.225 2.250 2.200 2.300 6,212,000 13,902,400 2.2380 0.660 0.653 0.660 0.645 0.675 21,176,198 0.6565 -2.17%
2005-08-11 0 2.300 2.300 2.325 2.275 2.350 3,058,000 7,025,200 2.2973 0.675 0.675 0.682 0.667 0.689 10,424,471 0.6739 -1.08%
2005-08-10 0 2.325 2.350 2.375 2.250 2.350 5,512,000 12,747,300 2.3126 0.682 0.689 0.697 0.660 0.689 18,789,956 0.6784 3.33%
2005-08-09 0 2.250 2.250 2.275 2.225 2.275 2,254,000 5,120,146 2.2716 0.660 0.660 0.667 0.653 0.667 7,683,701 0.6664 1.12%
2005-08-08 0 2.225 2.225 2.250 2.225 2.325 11,332,000 25,810,450 2.2777 0.653 0.653 0.660 0.653 0.682 38,629,858 0.6681 -3.26%
2005-08-05 0 2.300 2.300 2.325 2.200 2.350 9,402,000 21,505,950 2.2874 0.675 0.675 0.682 0.645 0.689 32,050,647 0.6710 3.37%
2005-08-04 0 2.225 2.225 2.250 2.200 2.325 14,726,000 32,897,550 2.2340 0.653 0.653 0.660 0.645 0.682 50,199,726 0.6553 -3.26%
2005-08-03 0 2.300 2.300 2.325 2.050 2.325 81,415,000 177,428,350 2.1793 0.675 0.675 0.682 0.601 0.682 277,537,056 0.6393

Webb-site Database - Powered By Linux Group

Back to top