Samson Holding Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00531  2005-11-17  2024-10-23  2024-11-08
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2024-11-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-23 0 0.480 0.475 0.480 0.475 0.480 4,856,000 2,328,370 0.4795 0.480 0.475 0.480 0.475 0.480 4,856,000 0.4795 0.00%
2024-10-22 0 0.480 0.475 0.480 0.475 0.480 6,777,000 3,246,685 0.4791 0.480 0.475 0.480 0.475 0.480 6,777,000 0.4791 2.13%
2024-10-21 0 0.470 0.470 0.475 0.470 0.475 750,000 353,160 0.4709 0.470 0.470 0.475 0.470 0.475 750,000 0.4709 -1.05%
2024-10-18 0 0.475 0.470 0.475 0.470 0.475 430,000 202,410 0.4707 0.475 0.470 0.475 0.470 0.475 430,000 0.4707 0.00%
2024-10-17 0 0.475 0.470 0.475 0.470 0.475 358,000 168,880 0.4717 0.475 0.470 0.475 0.470 0.475 358,000 0.4717 0.00%
2024-10-16 0 0.475 0.470 0.475 0.470 0.475 123,000 57,815 0.4700 0.475 0.470 0.475 0.470 0.475 123,000 0.4700 0.00%
2024-10-15 0 0.475 0.470 0.475 0.470 0.475 1,058,000 497,755 0.4705 0.475 0.470 0.475 0.470 0.475 1,058,000 0.4705 0.00%
2024-10-14 0 0.475 0.470 0.475 0.470 0.475 4,519,000 2,124,440 0.4701 0.475 0.470 0.475 0.470 0.475 4,519,000 0.4701 0.00%
2024-10-10 0 0.475 0.470 0.475 0.465 0.475 12,018,000 5,648,120 0.4700 0.475 0.470 0.475 0.465 0.475 12,018,000 0.4700 1.06%
2024-10-09 0 0.470 0.465 0.470 0.465 0.470 3,789,000 1,762,265 0.4651 0.470 0.465 0.470 0.465 0.470 3,789,000 0.4651 0.00%
2024-10-08 0 0.470 0.465 0.470 0.465 0.470 6,002,000 2,791,410 0.4651 0.470 0.465 0.470 0.465 0.470 6,002,000 0.4651 1.08%
2024-10-07 0 0.465 0.465 0.470 0.465 0.470 3,047,000 1,420,490 0.4662 0.465 0.465 0.470 0.465 0.470 3,047,000 0.4662 0.00%
2024-10-04 0 0.465 0.465 0.470 0.465 0.465 5,012,000 2,330,580 0.4650 0.465 0.465 0.470 0.465 0.465 5,012,000 0.4650 0.00%
2024-10-03 0 0.465 0.460 0.465 0.460 0.465 290,000 133,415 0.4601 0.465 0.460 0.465 0.460 0.465 290,000 0.4601 0.00%
2024-10-02 0 0.465 0.460 0.465 0.460 0.465 5,238,000 2,415,950 0.4612 0.465 0.460 0.465 0.460 0.465 5,238,000 0.4612 0.00%
2024-09-30 0 0.465 0.460 0.465 0.460 0.465 13,685,000 6,298,840 0.4603 0.465 0.460 0.465 0.460 0.465 13,685,000 0.4603 0.00%
2024-09-27 0 0.465 0.460 0.465 0.460 0.465 9,595,000 4,417,060 0.4604 0.465 0.460 0.465 0.460 0.465 9,595,000 0.4604 0.00%
2024-09-26 0 0.465 0.460 0.465 0.460 0.465 7,175,000 3,300,580 0.4600 0.465 0.460 0.465 0.460 0.465 7,175,000 0.4600 0.00%
2024-09-25 0 0.465 0.460 0.465 0.460 0.465 7,539,000 3,469,550 0.4602 0.465 0.460 0.465 0.460 0.465 7,539,000 0.4602 0.00%
2024-09-24 0 0.465 0.460 0.465 0.460 0.465 4,302,000 1,978,965 0.4600 0.465 0.460 0.465 0.460 0.465 4,302,000 0.4600 0.00%
2024-09-23 0 0.465 0.460 0.465 0.460 0.465 64,000 29,645 0.4632 0.465 0.460 0.465 0.460 0.465 64,000 0.4632 0.00%
2024-09-20 0 0.465 0.460 0.465 0.460 0.465 371,000 170,665 0.4600 0.465 0.460 0.465 0.460 0.465 371,000 0.4600 0.00%
2024-09-19 0 0.465 0.460 0.465 0.460 0.465 514,000 236,455 0.4600 0.465 0.460 0.465 0.460 0.465 514,000 0.4600 0.00%
2024-09-17 0 0.465 0.460 0.465 - - 0 0 - 0.465 0.460 0.465 - - 0 - 0.00%
2024-09-16 0 0.465 0.460 0.465 0.460 0.465 822,000 378,720 0.4607 0.465 0.460 0.465 0.460 0.465 822,000 0.4607 0.00%
2024-09-13 0 0.465 0.460 0.465 0.460 0.465 1,036,000 477,055 0.4605 0.465 0.460 0.465 0.460 0.465 1,036,000 0.4605 0.00%
2024-09-12 0 0.465 0.460 0.465 0.460 0.465 1,298,000 598,460 0.4611 0.465 0.460 0.465 0.460 0.465 1,298,000 0.4611 0.00%
2024-09-11 0 0.465 0.460 0.465 0.460 0.465 2,917,000 1,343,895 0.4607 0.465 0.460 0.465 0.460 0.465 2,917,000 0.4607 0.00%
2024-09-10 0 0.465 0.460 0.465 0.460 0.465 551,000 253,760 0.4605 0.465 0.460 0.465 0.460 0.465 551,000 0.4605 0.00%
2024-09-09 0 0.465 0.460 0.465 0.460 0.465 504,000 232,260 0.4608 0.465 0.460 0.465 0.460 0.465 504,000 0.4608 0.00%
2024-09-05 0 0.465 0.460 0.465 0.460 0.470 452,000 210,170 0.4650 0.465 0.460 0.465 0.460 0.470 452,000 0.4650 0.00%
2024-09-04 0 0.465 0.465 0.470 0.460 0.465 895,000 415,210 0.4639 0.465 0.465 0.470 0.460 0.465 895,000 0.4639 -1.06%
2024-09-03 0 0.470 0.460 0.470 0.465 0.470 7,279,000 3,384,900 0.4650 0.470 0.460 0.470 0.465 0.470 7,279,000 0.4650 1.08%
2024-09-02 0 0.465 0.460 0.465 0.460 0.465 2,238,000 1,032,140 0.4612 0.465 0.460 0.465 0.460 0.465 2,238,000 0.4612 0.00%
2024-08-30 0 0.465 0.455 0.465 0.455 0.465 1,683,000 774,315 0.4601 0.465 0.455 0.465 0.455 0.465 1,683,000 0.4601 0.00%
2024-08-29 0 0.465 0.460 0.465 0.460 0.465 2,199,000 1,011,690 0.4601 0.465 0.460 0.465 0.460 0.465 2,199,000 0.4601 0.00%
2024-08-28 0 0.465 0.460 0.465 0.460 0.465 2,542,000 1,169,760 0.4602 0.465 0.460 0.465 0.460 0.465 2,542,000 0.4602 1.09%
2024-08-27 0 0.460 0.455 0.460 0.455 0.460 804,000 366,395 0.4557 0.460 0.455 0.460 0.455 0.460 804,000 0.4557 0.00%
2024-08-26 0 0.460 0.455 0.460 0.455 0.460 730,000 332,470 0.4554 0.460 0.455 0.460 0.455 0.460 730,000 0.4554 0.00%
2024-08-23 0 0.460 0.455 0.460 0.455 0.460 2,287,000 1,041,370 0.4553 0.460 0.455 0.460 0.455 0.460 2,287,000 0.4553 0.00%
2024-08-22 0 0.460 0.455 0.460 0.455 0.460 619,000 281,720 0.4551 0.460 0.455 0.460 0.455 0.460 619,000 0.4551 0.00%
2024-08-21 0 0.460 0.455 0.460 0.455 0.460 756,000 344,060 0.4551 0.460 0.455 0.460 0.455 0.460 756,000 0.4551 0.00%
2024-08-20 0 0.460 0.455 0.460 0.450 0.460 1,892,000 861,390 0.4553 0.460 0.455 0.460 0.450 0.460 1,892,000 0.4553 1.10%
2024-08-19 0 0.455 0.450 0.455 0.450 0.460 2,319,000 1,055,220 0.4550 0.455 0.450 0.455 0.450 0.460 2,319,000 0.4550 0.00%
2024-08-16 0 0.455 0.450 0.455 0.450 0.455 1,449,000 652,165 0.4501 0.455 0.450 0.455 0.450 0.455 1,449,000 0.4501 0.00%
2024-08-15 0 0.455 0.450 0.455 0.450 0.455 64,000 28,990 0.4530 0.455 0.450 0.455 0.450 0.455 64,000 0.4530 1.11%
2024-08-14 0 0.450 0.445 0.450 0.445 0.450 279,000 125,395 0.4494 0.450 0.445 0.450 0.445 0.450 279,000 0.4494 0.00%
2024-08-13 0 0.450 0.445 0.450 0.445 0.455 1,369,000 615,930 0.4499 0.450 0.445 0.450 0.445 0.455 1,369,000 0.4499 -1.10%
2024-08-12 0 0.455 0.450 0.455 0.450 0.455 575,000 258,800 0.4501 0.455 0.450 0.455 0.450 0.455 575,000 0.4501 1.11%
2024-08-09 0 0.450 0.445 0.450 0.445 0.450 934,000 420,220 0.4499 0.450 0.445 0.450 0.445 0.450 934,000 0.4499 0.00%
2024-08-08 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2024-08-07 0 0.450 0.445 0.450 0.445 0.450 3,591,000 1,598,230 0.4451 0.450 0.445 0.450 0.445 0.450 3,591,000 0.4451 0.00%
2024-08-06 0 0.450 0.445 0.450 0.440 0.450 2,676,000 1,191,045 0.4451 0.450 0.445 0.450 0.440 0.450 2,676,000 0.4451 0.00%
2024-08-05 0 0.450 0.445 0.450 0.440 0.450 7,536,000 3,352,660 0.4449 0.450 0.445 0.450 0.440 0.450 7,536,000 0.4449 0.00%
2024-08-02 0 0.450 0.445 0.450 0.445 0.455 6,226,000 2,800,515 0.4498 0.450 0.445 0.450 0.445 0.455 6,226,000 0.4498 -1.10%
2024-08-01 0 0.455 0.450 0.455 - - 0 0 - 0.455 0.450 0.455 - - 0 - 0.00%
2024-07-31 0 0.455 0.450 0.455 0.450 0.460 3,719,000 1,687,555 0.4538 0.455 0.450 0.455 0.450 0.460 3,719,000 0.4538 0.00%
2024-07-30 0 0.455 0.450 0.455 0.450 0.455 3,779,000 1,701,050 0.4501 0.455 0.450 0.455 0.450 0.455 3,779,000 0.4501 2.25%
2024-07-29 0 0.445 0.445 0.450 0.445 0.450 1,321,000 587,895 0.4450 0.445 0.445 0.450 0.445 0.450 1,321,000 0.4450 0.00%
2024-07-26 0 0.445 0.445 0.450 0.440 0.445 7,937,000 3,520,880 0.4436 0.445 0.445 0.450 0.440 0.445 7,937,000 0.4436 0.00%
2024-07-25 0 0.445 0.440 0.445 0.440 0.445 1,034,000 456,235 0.4412 0.445 0.440 0.445 0.440 0.445 1,034,000 0.4412 0.00%
2024-07-24 0 0.445 0.440 0.445 0.440 0.445 3,975,000 1,762,675 0.4434 0.445 0.440 0.445 0.440 0.445 3,975,000 0.4434 0.00%
2024-07-23 0 0.445 0.440 0.445 0.440 0.445 2,324,000 1,032,245 0.4442 0.445 0.440 0.445 0.440 0.445 2,324,000 0.4442 1.14%
2024-07-22 0 0.440 0.440 0.445 0.435 0.445 4,421,000 1,946,955 0.4404 0.440 0.440 0.445 0.435 0.445 4,421,000 0.4404 0.00%
2024-07-19 0 0.440 0.435 0.440 0.435 0.440 6,896,100 3,004,831 0.4357 0.440 0.435 0.440 0.435 0.440 6,896,100 0.4357 1.15%
2024-07-18 0 0.435 0.435 0.440 0.435 0.445 12,153,000 5,337,830 0.4392 0.435 0.435 0.440 0.435 0.445 12,153,000 0.4392 -1.14%
2024-07-17 0 0.440 0.435 0.440 0.430 0.440 43,836,000 19,090,875 0.4355 0.440 0.435 0.440 0.430 0.440 43,836,000 0.4355 37.50%
2024-07-16 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-07-09 1 0.320 0.315 0.325 0.275 0.370 16,743,000 5,213,235 0.3114 0.320 0.315 0.325 0.275 0.370 16,743,000 0.3114 18.52%
2024-07-08 0 0.270 0.265 0.270 0.260 0.275 718,000 190,575 0.2654 0.270 0.265 0.270 0.260 0.275 718,000 0.2654 0.00%
2024-07-05 0 0.270 0.265 0.270 0.255 0.275 1,716,000 459,120 0.2676 0.270 0.265 0.270 0.255 0.275 1,716,000 0.2676 3.85%
2024-07-04 0 0.260 0.241 0.260 0.240 0.260 3,611,000 893,155 0.2473 0.260 0.241 0.260 0.240 0.260 3,611,000 0.2473 4.42%
2024-07-03 0 0.249 0.249 0.255 0.239 0.255 1,412,000 351,225 0.2487 0.249 0.249 0.255 0.239 0.255 1,412,000 0.2487 5.51%
2024-07-02 0 0.236 0.235 0.245 0.235 0.246 1,379,000 327,823 0.2377 0.236 0.235 0.245 0.235 0.246 1,379,000 0.2377 0.43%
2024-06-28 0 0.235 0.244 0.246 0.231 0.249 2,631,000 621,680 0.2363 0.235 0.244 0.246 0.231 0.249 2,631,000 0.2363 2.17%
2024-06-27 0 0.230 0.230 0.235 0.220 0.250 4,114,000 969,032 0.2355 0.230 0.230 0.235 0.220 0.250 4,114,000 0.2355 5.99%
2024-06-26 0 0.217 0.210 0.217 0.169 0.218 2,838,000 575,751 0.2029 0.217 0.210 0.217 0.169 0.218 2,838,000 0.2029 20.56%
2024-06-25 0 0.180 0.174 0.189 0.172 0.195 480,000 89,654 0.1868 0.180 0.174 0.189 0.172 0.195 480,000 0.1868 -5.26%
2024-06-24 0 0.190 0.190 0.199 0.170 0.210 201,000 39,263 0.1953 0.190 0.190 0.199 0.170 0.210 201,000 0.1953 -11.21%
2024-06-21 0 0.214 0.207 0.214 0.207 0.216 482,000 103,598 0.2149 0.214 0.207 0.214 0.207 0.216 482,000 0.2149 0.00%
2024-06-20 0 0.214 0.214 0.215 0.200 0.216 1,601,000 335,570 0.2096 0.214 0.214 0.215 0.200 0.216 1,601,000 0.2096 5.42%
2024-06-19 0 0.203 0.203 0.204 0.188 0.206 2,009,000 401,985 0.2001 0.203 0.203 0.204 0.188 0.206 2,009,000 0.2001 12.78%
2024-06-18 0 0.180 0.180 0.188 0.175 0.190 1,991,000 358,534 0.1801 0.180 0.180 0.188 0.175 0.190 1,991,000 0.1801 2.86%
2024-06-17 0 0.175 0.170 0.175 0.165 0.175 734,000 124,652 0.1698 0.175 0.170 0.175 0.165 0.175 734,000 0.1698 6.71%
2024-06-14 0 0.164 0.164 0.165 0.164 0.165 51,000 8,394 0.1646 0.164 0.164 0.165 0.164 0.165 51,000 0.1646 0.00%
2024-06-13 0 0.164 0.158 0.165 0.150 0.165 4,000 629 0.1573 0.164 0.158 0.165 0.150 0.165 4,000 0.1573 13.10%
2024-06-12 0 0.145 0.150 0.165 0.144 0.168 186,000 30,924 0.1663 0.145 0.150 0.165 0.144 0.168 186,000 0.1663 -12.12%
2024-06-11 0 0.165 0.144 0.168 - - 0 0 - 0.165 0.144 0.168 - - 0 - 0.00%
2024-06-07 0 0.165 0.164 0.168 0.164 0.165 459,000 75,466 0.1644 0.165 0.164 0.168 0.164 0.165 459,000 0.1644 0.00%
2024-06-06 0 0.165 0.144 0.165 - - 0 0 - 0.165 0.144 0.165 - - 0 - 0.00%
2024-06-05 0 0.165 0.155 0.165 - - 0 0 - 0.165 0.155 0.165 - - 0 - 0.00%
2024-06-04 0 0.165 0.142 0.165 - - 0 0 - 0.165 0.142 0.165 - - 0 - 0.00%
2024-06-03 0 0.165 0.145 0.165 - - 0 0 - 0.165 0.145 0.165 - - 0 - -1.20%
2024-05-31 0 0.167 0.166 0.167 0.160 0.167 438,000 71,976 0.1643 0.167 0.166 0.167 0.160 0.167 438,000 0.1643 0.00%
2024-05-30 0 0.167 0.163 0.167 0.162 0.167 231,000 37,929 0.1642 0.167 0.163 0.167 0.162 0.167 231,000 0.1642 1.21%
2024-05-29 0 0.165 0.163 0.165 0.158 0.165 210,000 34,096 0.1624 0.165 0.163 0.165 0.158 0.165 210,000 0.1624 5.77%
2024-05-28 0 0.156 0.146 0.149 0.140 0.156 137,000 20,254 0.1478 0.156 0.146 0.149 0.140 0.156 137,000 0.1478 -1.89%
2024-05-27 0 0.159 0.156 0.159 0.156 0.165 774,000 124,325 0.1606 0.159 0.156 0.159 0.156 0.165 774,000 0.1606 0.63%
2024-05-24 0 0.158 0.157 0.169 0.157 0.168 356,000 56,293 0.1581 0.158 0.157 0.169 0.157 0.168 356,000 0.1581 -0.63%
2024-05-23 0 0.159 - 0.163 0.158 0.161 371,000 59,038 0.1591 0.159 - 0.163 0.158 0.161 371,000 0.1591 -5.92%
2024-05-22 0 0.169 0.162 0.170 0.159 0.169 888,000 143,575 0.1617 0.169 0.162 0.170 0.159 0.169 888,000 0.1617 5.63%
2024-05-21 0 0.160 0.152 0.162 0.160 0.162 120,000 19,380 0.1615 0.160 0.152 0.162 0.160 0.162 120,000 0.1615 0.63%
2024-05-20 0 0.159 0.159 0.162 0.159 0.165 412,000 66,369 0.1611 0.159 0.159 0.162 0.159 0.165 412,000 0.1611 3.25%
2024-05-17 0 0.154 0.154 0.155 0.154 0.155 183,000 28,332 0.1548 0.154 0.154 0.155 0.154 0.155 183,000 0.1548 -0.65%
2024-05-16 0 0.155 0.145 0.155 0.145 0.155 123,000 18,933 0.1539 0.155 0.145 0.155 0.145 0.155 123,000 0.1539 0.65%
2024-05-14 0 0.154 0.154 0.155 0.153 0.155 220,000 34,092 0.1550 0.154 0.154 0.155 0.153 0.155 220,000 0.1550 -0.65%
2024-05-13 0 0.155 0.151 0.155 0.151 0.155 615,000 95,065 0.1546 0.155 0.151 0.155 0.151 0.155 615,000 0.1546 0.00%
2024-05-10 0 0.155 0.150 0.155 0.150 0.155 263,000 39,546 0.1504 0.155 0.150 0.155 0.150 0.155 263,000 0.1504 0.00%
2024-05-09 0 0.155 0.150 0.155 0.150 0.155 325,000 48,800 0.1502 0.155 0.150 0.155 0.150 0.155 325,000 0.1502 3.33%
2024-05-08 0 0.150 0.136 0.150 - - 0 0 - 0.150 0.136 0.150 - - 0 - 0.00%
2024-05-07 0 0.150 0.136 0.150 - - 0 0 - 0.150 0.136 0.150 - - 0 - 0.00%
2024-05-06 0 0.150 0.136 0.150 0.132 0.150 245,000 36,692 0.1498 0.150 0.136 0.150 0.132 0.150 245,000 0.1498 -1.32%
2024-05-03 0 0.152 0.152 0.155 0.151 0.160 207,000 32,087 0.1550 0.152 0.152 0.155 0.151 0.160 207,000 0.1550 1.33%
2024-05-02 0 0.150 0.137 0.150 0.136 0.151 582,000 85,446 0.1468 0.150 0.137 0.150 0.136 0.151 582,000 0.1468 7.14%
2024-04-30 0 0.140 0.142 0.143 0.131 0.140 552,000 76,217 0.1381 0.140 0.142 0.143 0.131 0.140 552,000 0.1381 -5.41%
2024-04-29 0 0.148 0.134 0.149 0.139 0.150 517,000 73,687 0.1425 0.148 0.134 0.149 0.139 0.150 517,000 0.1425 4.23%
2024-04-26 0 0.142 0.140 0.148 0.127 0.142 352,000 48,159 0.1368 0.142 0.140 0.148 0.127 0.142 352,000 0.1368 5.19%
2024-04-25 0 0.135 0.130 0.135 0.129 0.135 355,000 46,052 0.1297 0.135 0.130 0.135 0.129 0.135 355,000 0.1297 4.65%
2024-04-24 0 0.129 0.125 0.129 0.125 0.129 112,000 14,040 0.1254 0.129 0.125 0.129 0.125 0.129 112,000 0.1254 3.20%
2024-04-23 0 0.125 0.125 0.128 0.125 0.125 419,000 52,363 0.1250 0.125 0.125 0.128 0.125 0.125 419,000 0.1250 0.00%
2024-04-22 0 0.125 0.120 0.125 0.120 0.125 114,000 13,735 0.1205 0.125 0.120 0.125 0.120 0.125 114,000 0.1205 3.31%
2024-04-19 0 0.121 0.120 0.125 0.120 0.128 583,000 71,730 0.1230 0.121 0.120 0.125 0.120 0.128 583,000 0.1230 0.00%
2024-04-18 0 0.121 0.120 0.126 0.121 0.121 135,000 16,335 0.1210 0.121 0.120 0.126 0.121 0.121 135,000 0.1210 0.00%
2024-04-17 0 0.121 0.120 0.127 0.120 0.127 1,115,000 136,629 0.1225 0.121 0.120 0.127 0.120 0.127 1,115,000 0.1225 -2.42%
2024-04-16 0 0.124 0.124 0.128 0.124 0.125 615,000 76,761 0.1248 0.124 0.124 0.128 0.124 0.125 615,000 0.1248 -6.77%
2024-04-15 0 0.133 0.129 0.134 0.128 0.134 741,000 95,231 0.1285 0.133 0.129 0.134 0.128 0.134 741,000 0.1285 0.00%
2024-04-12 0 0.133 0.133 0.134 0.128 0.133 1,009,000 131,254 0.1301 0.133 0.133 0.134 0.128 0.133 1,009,000 0.1301 1.53%
2024-04-11 0 0.131 0.126 0.131 0.126 0.132 1,338,000 172,926 0.1292 0.131 0.126 0.131 0.126 0.132 1,338,000 0.1292 0.00%
2024-04-10 0 0.131 0.127 0.131 0.127 0.132 967,056 126,109 0.1304 0.131 0.127 0.131 0.127 0.132 967,056 0.1304 -2.96%
2024-04-09 0 0.135 0.133 0.135 0.130 0.135 807,000 106,395 0.1318 0.135 0.133 0.135 0.130 0.135 807,000 0.1318 1.50%
2024-04-08 0 0.133 0.128 0.133 - - 56 6 0.1071 0.133 0.128 0.133 - - 56 0.1071 0.00%
2024-04-05 0 0.133 0.133 0.136 0.131 0.135 1,281,000 169,807 0.1326 0.133 0.133 0.136 0.131 0.135 1,281,000 0.1326 -4.32%
2024-04-03 0 0.139 0.136 0.139 0.130 0.139 1,389,000 182,588 0.1315 0.139 0.136 0.139 0.130 0.139 1,389,000 0.1315 2.21%
2024-04-02 0 0.136 0.134 0.136 0.132 0.140 2,972,000 401,916 0.1352 0.136 0.134 0.136 0.132 0.140 2,972,000 0.1352 -5.56%
2024-03-28 0 0.144 0.139 0.144 0.136 0.144 2,042,000 288,882 0.1415 0.144 0.139 0.144 0.136 0.144 2,042,000 0.1415 -0.69%
2024-03-27 0 0.145 0.143 0.145 0.145 0.151 999,000 145,899 0.1460 0.145 0.143 0.145 0.145 0.151 999,000 0.1460 -0.68%
2024-03-26 0 0.146 0.140 0.146 0.145 0.155 472,000 71,734 0.1520 0.146 0.140 0.146 0.145 0.155 472,000 0.1520 -3.31%
2024-03-25 0 0.151 0.143 0.151 0.143 0.156 3,817,000 563,903 0.1477 0.151 0.143 0.151 0.143 0.156 3,817,000 0.1477 0.00%
2024-03-22 0 0.151 0.142 0.151 0.151 0.168 1,586,000 250,461 0.1579 0.151 0.142 0.151 0.151 0.168 1,586,000 0.1579 -11.18%
2024-03-21 0 0.170 0.158 0.170 0.170 0.190 1,167,000 209,256 0.1793 0.170 0.158 0.170 0.170 0.190 1,167,000 0.1793 -10.05%
2024-03-20 0 0.189 0.189 0.190 0.179 0.189 112,000 20,168 0.1801 0.189 0.189 0.190 0.179 0.189 112,000 0.1801 0.00%
2024-03-19 0 0.189 0.176 0.189 - - 0 0 - 0.189 0.176 0.189 - - 0 - -0.53%
2024-03-18 0 0.190 0.179 0.190 0.190 0.190 50,000 9,500 0.1900 0.190 0.179 0.190 0.190 0.190 50,000 0.1900 0.00%
2024-03-15 0 0.190 0.180 0.190 0.179 0.190 222,000 42,103 0.1897 0.190 0.180 0.190 0.179 0.190 222,000 0.1897 3.26%
2024-03-14 0 0.184 0.175 0.190 - - 0 0 - 0.184 0.175 0.190 - - 0 - 0.00%
2024-03-13 0 0.184 0.184 0.190 0.182 0.184 13,000 2,371 0.1824 0.184 0.184 0.190 0.182 0.184 13,000 0.1824 0.55%
2024-03-12 0 0.183 0.171 0.183 0.171 0.183 84,000 14,608 0.1739 0.183 0.171 0.183 0.171 0.183 84,000 0.1739 0.55%
2024-03-11 0 0.182 0.180 0.190 0.180 0.182 420,000 75,800 0.1805 0.182 0.180 0.190 0.180 0.182 420,000 0.1805 -4.21%
2024-03-08 0 0.190 0.184 0.190 0.184 0.190 106,000 19,513 0.1841 0.190 0.184 0.190 0.184 0.190 106,000 0.1841 7.34%
2024-03-07 0 0.177 0.177 0.185 0.176 0.176 70,000 12,320 0.1760 0.177 0.177 0.185 0.176 0.176 70,000 0.1760 0.57%
2024-03-06 0 0.176 0.176 0.183 0.173 0.175 4,000 694 0.1735 0.176 0.176 0.183 0.173 0.175 4,000 0.1735 0.57%
2024-03-05 0 0.175 0.174 0.188 0.174 0.176 38,000 6,631 0.1745 0.175 0.174 0.188 0.174 0.176 38,000 0.1745 -7.41%
2024-03-04 0 0.189 0.189 0.190 0.189 0.190 345,000 65,392 0.1895 0.189 0.189 0.190 0.189 0.190 345,000 0.1895 0.53%
2024-03-01 0 0.188 0.188 0.195 - - 0 0 - 0.188 0.188 0.195 - - 0 - 2.17%
2024-02-29 0 0.184 0.175 0.200 0.170 0.184 136,000 23,515 0.1729 0.184 0.175 0.200 0.170 0.184 136,000 0.1729 -5.64%
2024-02-28 0 0.195 0.185 0.200 - - 0 0 - 0.195 0.185 0.200 - - 0 - 0.00%
2024-02-27 0 0.195 0.195 0.200 0.171 0.171 4,000 722 0.1805 0.195 0.195 0.200 0.171 0.171 4,000 0.1805 -2.50%
2024-02-26 0 0.200 0.175 0.200 - - 0 0 - 0.200 0.175 0.200 - - 0 - 0.00%
2024-02-23 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2024-02-22 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2024-02-21 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2024-02-20 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2024-02-19 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2024-02-16 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2024-02-15 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2024-02-14 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2024-02-09 0 0.200 0.172 0.200 0.200 0.200 100,000 20,000 0.2000 0.200 0.172 0.200 0.200 0.200 100,000 0.2000 0.00%
2024-02-08 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-02-07 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-02-06 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-02-05 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-02-02 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - 0.00%
2024-02-01 0 0.200 0.189 0.200 - - 0 0 - 0.200 0.189 0.200 - - 0 - 0.00%
2024-01-31 0 0.200 0.175 0.200 - - 0 0 - 0.200 0.175 0.200 - - 0 - 0.00%
2024-01-30 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2024-01-29 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2024-01-26 0 0.200 0.167 0.200 0.189 0.200 50,000 9,677 0.1935 0.200 0.167 0.200 0.189 0.200 50,000 0.1935 5.26%
2024-01-25 0 0.190 0.175 0.190 0.173 0.196 24,000 4,356 0.1815 0.190 0.175 0.190 0.173 0.196 24,000 0.1815 4.40%
2024-01-24 0 0.182 0.181 0.199 0.182 0.200 15,000 2,976 0.1984 0.182 0.181 0.199 0.182 0.200 15,000 0.1984 0.55%
2024-01-23 0 0.181 0.181 0.199 - - 0 0 - 0.181 0.181 0.199 - - 0 - 0.56%
2024-01-22 0 0.180 0.175 0.198 0.180 0.181 128,000 23,041 0.1800 0.180 0.175 0.198 0.180 0.181 128,000 0.1800 -9.09%
2024-01-19 0 0.198 0.181 0.200 - - 0 0 - 0.198 0.181 0.200 - - 0 - 0.00%
2024-01-18 0 0.198 0.197 0.200 0.180 0.198 12,000 2,179 0.1816 0.198 0.197 0.200 0.180 0.198 12,000 0.1816 -1.00%
2024-01-17 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2024-01-16 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2024-01-15 0 0.200 0.172 0.200 0.200 0.200 90,000 18,000 0.2000 0.200 0.172 0.200 0.200 0.200 90,000 0.2000 0.00%
2024-01-12 0 0.200 0.182 0.209 - - 0 0 - 0.200 0.182 0.209 - - 0 - 0.00%
2024-01-11 0 0.200 0.181 0.209 - - 0 0 - 0.200 0.181 0.209 - - 0 - 0.00%
2024-01-10 0 0.200 0.173 0.200 - - 0 0 - 0.200 0.173 0.200 - - 0 - 0.00%
2024-01-09 0 0.200 0.172 0.209 - - 0 0 - 0.200 0.172 0.209 - - 0 - 0.00%
2024-01-08 0 0.200 0.175 0.200 0.200 0.200 10,000 2,000 0.2000 0.200 0.175 0.200 0.200 0.200 10,000 0.2000 -0.50%
2024-01-05 0 0.201 0.201 0.224 0.200 0.200 340,000 68,000 0.2000 0.201 0.201 0.224 0.200 0.200 340,000 0.2000 -6.51%
2024-01-04 0 0.215 0.200 0.219 - - 0 0 - 0.215 0.200 0.219 - - 0 - 0.00%
2024-01-03 0 0.215 0.200 0.215 - - 0 0 - 0.215 0.200 0.215 - - 0 - -0.92%
2024-01-02 0 0.217 0.194 0.219 - - 0 0 - 0.217 0.194 0.219 - - 0 - 0.00%
2023-12-29 0 0.217 0.216 0.217 - - 0 0 - 0.217 0.216 0.217 - - 0 - -0.46%
2023-12-28 0 0.218 0.218 0.219 0.201 0.210 40,000 8,166 0.2042 0.218 0.218 0.219 0.201 0.210 40,000 0.2042 -3.54%
2023-12-27 0 0.226 - 0.229 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
2023-12-22 0 0.226 - 0.229 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
2023-12-21 0 0.226 - 0.229 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
2023-12-20 0 0.226 - 0.229 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
2023-12-19 0 0.226 0.200 0.229 - - 0 0 - 0.226 0.200 0.229 - - 0 - 0.00%
2023-12-18 0 0.226 0.201 0.229 - - 0 0 - 0.226 0.201 0.229 - - 0 - 0.00%
2023-12-15 0 0.226 0.205 0.229 - - 0 0 - 0.226 0.205 0.229 - - 0 - 0.00%
2023-12-14 0 0.226 0.219 0.229 0.200 0.226 62,000 12,426 0.2004 0.226 0.219 0.229 0.200 0.226 62,000 0.2004 -1.31%
2023-12-13 0 0.229 0.189 0.229 - - 0 0 - 0.229 0.189 0.229 - - 0 - 0.00%
2023-12-12 0 0.229 0.219 0.230 0.220 0.229 17,000 3,875 0.2279 0.229 0.219 0.230 0.220 0.229 17,000 0.2279 15.08%
2023-12-11 0 0.199 0.170 0.220 0.199 0.199 2,000 398 0.1990 0.199 0.170 0.220 0.199 0.199 2,000 0.1990 13.07%
2023-12-08 0 0.176 0.176 0.199 0.169 0.205 5,000 989 0.1978 0.176 0.176 0.199 0.169 0.205 5,000 0.1978 -11.56%
2023-12-07 0 0.199 0.199 0.208 0.199 0.200 264,000 52,759 0.1998 0.199 0.199 0.208 0.199 0.200 264,000 0.1998 0.51%
2023-12-06 0 0.198 0.198 0.200 0.198 0.210 21,000 4,398 0.2094 0.198 0.198 0.200 0.198 0.210 21,000 0.2094 8.79%
2023-12-05 0 0.182 - 0.200 0.182 0.182 1,000 182 0.1820 0.182 - 0.200 0.182 0.182 1,000 0.1820 -7.61%
2023-12-04 0 0.197 0.197 0.205 0.190 0.204 304,000 58,961 0.1940 0.197 0.197 0.205 0.190 0.204 304,000 0.1940 -10.45%
2023-12-01 0 0.220 0.192 0.220 - - 0 0 - 0.220 0.192 0.220 - - 0 - -1.35%
2023-11-30 0 0.223 0.201 0.223 0.201 0.223 84,000 17,140 0.2040 0.223 0.201 0.223 0.201 0.223 84,000 0.2040 7.21%
2023-11-29 0 0.208 0.208 0.225 0.208 0.208 210,000 43,680 0.2080 0.208 0.208 0.225 0.208 0.208 210,000 0.2080 -7.14%
2023-11-28 0 0.224 0.208 0.229 - - 0 0 - 0.224 0.208 0.229 - - 0 - 0.00%
2023-11-27 0 0.224 0.207 0.229 - - 0 0 - 0.224 0.207 0.229 - - 0 - 0.00%
2023-11-24 0 0.224 0.224 0.229 - - 0 0 - 0.224 0.224 0.229 - - 0 - 8.21%
2023-11-23 0 0.207 0.207 0.229 0.207 0.207 25,000 5,175 0.2070 0.207 0.207 0.229 0.207 0.207 25,000 0.2070 0.00%
2023-11-22 0 0.207 0.207 0.229 0.207 0.207 1,283,000 265,581 0.2070 0.207 0.207 0.229 0.207 0.207 1,283,000 0.2070 -7.59%
2023-11-21 0 0.224 0.216 0.224 0.211 0.225 315,000 68,620 0.2178 0.224 0.216 0.224 0.211 0.225 315,000 0.2178 -4.68%
2023-11-20 0 0.235 0.211 0.235 - - 0 0 - 0.235 0.211 0.235 - - 0 - 0.00%
2023-11-17 0 0.235 0.211 0.235 - - 0 0 - 0.235 0.211 0.235 - - 0 - 0.00%
2023-11-16 0 0.235 0.211 0.235 - - 0 0 - 0.235 0.211 0.235 - - 0 - 0.00%
2023-11-15 0 0.235 0.211 0.235 - - 0 0 - 0.235 0.211 0.235 - - 0 - 0.00%
2023-11-14 0 0.235 0.211 0.235 - - 0 0 - 0.235 0.211 0.235 - - 0 - 0.00%
2023-11-13 0 0.235 0.211 0.240 - - 0 0 - 0.235 0.211 0.240 - - 0 - 0.00%
2023-11-10 0 0.235 0.211 0.240 - - 0 0 - 0.235 0.211 0.240 - - 0 - 0.00%
2023-11-09 0 0.235 0.211 0.235 0.222 0.235 11,000 2,572 0.2338 0.235 0.211 0.235 0.222 0.235 11,000 0.2338 0.00%
2023-11-08 0 0.235 0.211 0.240 - - 0 0 - 0.235 0.211 0.240 - - 0 - 0.00%
2023-11-07 0 0.235 0.211 0.240 - - 0 0 - 0.235 0.211 0.240 - - 0 - 0.00%
2023-11-06 0 0.235 0.211 0.240 - - 0 0 - 0.235 0.211 0.240 - - 0 - 0.00%
2023-11-03 0 0.235 0.211 0.235 - - 0 0 - 0.235 0.211 0.235 - - 0 - -2.08%
2023-11-02 0 0.240 0.209 0.240 - - 0 0 - 0.240 0.209 0.240 - - 0 - 0.00%
2023-11-01 0 0.240 0.209 0.240 - - 0 0 - 0.240 0.209 0.240 - - 0 - 0.00%
2023-10-31 0 0.240 0.209 0.240 - - 0 0 - 0.240 0.209 0.240 - - 0 - 0.00%
2023-10-30 0 0.240 0.209 0.240 - - 0 0 - 0.240 0.209 0.240 - - 0 - 0.00%
2023-10-27 0 0.240 0.208 0.240 - - 0 0 - 0.240 0.208 0.240 - - 0 - 0.00%
2023-10-26 0 0.240 0.209 0.240 - - 0 0 - 0.240 0.209 0.240 - - 0 - 0.00%
2023-10-25 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
2023-10-24 0 0.245 0.216 0.246 0.209 0.250 923,000 230,690 0.2499 0.245 0.216 0.246 0.209 0.250 923,000 0.2499 3.81%
2023-10-20 0 0.236 0.208 0.225 - - 0 0 - 0.236 0.208 0.225 - - 0 - 0.00%
2023-10-19 0 0.236 0.209 0.236 0.201 0.240 4,000 879 0.2198 0.236 0.209 0.236 0.201 0.240 4,000 0.2198 9.77%
2023-10-18 0 0.215 0.208 0.250 - - 0 0 - 0.215 0.208 0.250 - - 0 - 0.00%
2023-10-17 0 0.215 0.208 0.250 - - 0 0 - 0.215 0.208 0.250 - - 0 - 0.00%
2023-10-16 0 0.215 0.215 0.238 0.204 0.222 91,000 19,541 0.2147 0.215 0.215 0.238 0.204 0.222 91,000 0.2147 3.37%
2023-10-13 0 0.208 0.208 0.225 0.201 0.240 130,000 26,981 0.2075 0.208 0.208 0.225 0.201 0.240 130,000 0.2075 -11.86%
2023-10-12 0 0.236 0.205 0.240 - - 0 0 - 0.236 0.205 0.240 - - 0 - 0.00%
2023-10-11 0 0.236 0.215 0.240 - - 0 0 - 0.236 0.215 0.240 - - 0 - 0.00%
2023-10-10 0 0.236 0.222 0.240 - - 0 0 - 0.236 0.222 0.240 - - 0 - 0.00%
2023-10-09 0 0.236 0.222 0.243 - - 0 0 - 0.236 0.222 0.243 - - 0 - 0.00%
2023-10-06 0 0.236 0.222 0.236 - - 0 0 - 0.236 0.222 0.236 - - 0 - 0.00%
2023-10-05 0 0.236 0.222 0.236 - - 0 0 - 0.236 0.222 0.236 - - 0 - 0.00%
2023-10-04 0 0.236 0.222 0.243 - - 0 0 - 0.236 0.222 0.243 - - 0 - 0.00%
2023-10-03 0 0.236 0.222 0.236 - - 0 0 - 0.236 0.222 0.236 - - 0 - 0.00%
2023-09-29 0 0.236 0.223 0.243 - - 0 0 - 0.236 0.223 0.243 - - 0 - 0.00%
2023-09-28 0 0.236 0.222 0.237 0.221 0.236 1,103,000 245,639 0.2227 0.236 0.222 0.237 0.221 0.236 1,103,000 0.2227 -1.67%
2023-09-27 0 0.240 0.222 0.240 - - 0 0 - 0.240 0.222 0.240 - - 0 - 0.00%
2023-09-26 0 0.240 0.221 0.242 - - 0 0 - 0.240 0.221 0.242 - - 0 - 0.00%
2023-09-25 0 0.240 0.222 0.240 - - 0 0 - 0.240 0.222 0.240 - - 0 - -1.23%
2023-09-22 0 0.243 0.222 0.243 - - 0 0 - 0.243 0.222 0.243 - - 0 - 0.00%
2023-09-21 0 0.243 0.222 0.245 - - 0 0 - 0.243 0.222 0.245 - - 0 - 0.00%
2023-09-20 0 0.243 0.222 0.249 - - 0 0 - 0.243 0.222 0.249 - - 0 - 0.00%
2023-09-19 0 0.243 0.222 0.248 - - 0 0 - 0.243 0.222 0.248 - - 0 - 0.00%
2023-09-18 0 0.243 0.222 0.250 0.243 0.243 1,000 243 0.2430 0.243 0.222 0.250 0.243 0.243 1,000 0.2430 8.00%
2023-09-15 0 0.225 0.220 0.225 - - 0 0 - 0.225 0.220 0.225 - - 0 - -1.75%
2023-09-14 0 0.229 0.229 0.232 0.220 0.229 27,000 6,174 0.2287 0.229 0.229 0.232 0.220 0.229 27,000 0.2287 0.00%
2023-09-13 0 0.229 0.221 0.229 - - 0 0 - 0.229 0.221 0.229 - - 0 - -1.29%
2023-09-12 0 0.232 0.232 0.234 0.220 0.232 11,000 2,513 0.2285 0.232 0.232 0.234 0.220 0.232 11,000 0.2285 0.87%
2023-09-11 0 0.230 0.228 0.235 0.230 0.237 76,000 18,005 0.2369 0.230 0.228 0.235 0.230 0.237 76,000 0.2369 -4.96%
2023-09-07 0 0.242 0.230 0.245 - - 0 0 - 0.242 0.230 0.245 - - 0 - 0.00%
2023-09-06 0 0.242 0.230 0.242 - - 0 0 - 0.242 0.230 0.242 - - 0 - -1.63%
2023-09-05 0 0.246 0.230 0.246 - - 0 0 - 0.246 0.230 0.246 - - 0 - -0.40%
2023-09-04 0 0.247 0.240 0.249 0.228 0.247 13,000 3,031 0.2332 0.247 0.240 0.249 0.228 0.247 13,000 0.2332 2.92%
2023-08-31 0 0.240 0.228 0.240 - - 0 0 - 0.240 0.228 0.240 - - 0 - 0.00%
2023-08-30 0 0.240 0.228 0.240 - - 0 0 - 0.240 0.228 0.240 - - 0 - 0.00%
2023-08-29 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2023-08-28 0 0.240 0.243 0.246 0.237 0.243 264,000 62,742 0.2377 0.240 0.243 0.246 0.237 0.243 264,000 0.2377 0.42%
2023-08-25 0 0.239 0.239 0.240 0.239 0.240 42,000 10,078 0.2400 0.239 0.239 0.240 0.239 0.240 42,000 0.2400 0.42%
2023-08-24 0 0.238 0.230 0.238 0.229 0.238 27,000 6,399 0.2370 0.238 0.230 0.238 0.229 0.238 27,000 0.2370 -0.83%
2023-08-23 0 0.240 0.240 0.250 0.235 0.235 1,000 235 0.2350 0.240 0.240 0.250 0.235 0.235 1,000 0.2350 1.69%
2023-08-22 0 0.236 0.225 0.255 0.236 0.236 2,000 472 0.2360 0.236 0.225 0.255 0.236 0.236 2,000 0.2360 -1.67%
2023-08-21 0 0.240 0.240 0.255 0.240 0.240 12,000 2,880 0.2400 0.240 0.240 0.255 0.240 0.240 12,000 0.2400 -2.04%
2023-08-18 0 0.245 0.245 0.250 0.245 0.250 22,000 5,490 0.2495 0.245 0.245 0.250 0.245 0.250 22,000 0.2495 0.00%
2023-08-17 0 0.245 0.245 0.260 0.245 0.245 53,000 12,985 0.2450 0.245 0.245 0.260 0.245 0.245 53,000 0.2450 -2.00%
2023-08-16 0 0.250 0.245 0.255 - - 0 0 - 0.250 0.245 0.255 - - 0 - 0.00%
2023-08-15 0 0.250 0.236 0.260 0.250 0.250 85,000 21,250 0.2500 0.250 0.236 0.260 0.250 0.250 85,000 0.2500 0.00%
2023-08-14 0 0.250 0.237 0.255 - - 0 0 - 0.250 0.237 0.255 - - 0 - 0.00%
2023-08-11 0 0.250 0.250 0.255 0.250 0.250 135,000 33,750 0.2500 0.250 0.250 0.255 0.250 0.250 135,000 0.2500 0.00%
2023-08-10 0 0.250 0.250 0.255 0.250 0.250 3,392,000 848,000 0.2500 0.250 0.250 0.255 0.250 0.250 3,392,000 0.2500 0.00%
2023-08-09 0 0.250 0.250 0.260 0.250 0.260 3,130,000 797,800 0.2549 0.250 0.250 0.260 0.250 0.260 3,130,000 0.2549 -1.96%
2023-08-08 0 0.255 0.235 0.260 - - 3,000,000 765,000 0.2550 0.255 0.235 0.260 - - 3,000,000 0.2550 0.00%
2023-08-07 0 0.255 0.235 0.255 - - 3,000,000 765,000 0.2550 0.255 0.235 0.255 - - 3,000,000 0.2550 0.00%
2023-08-04 0 0.255 0.238 0.260 0.236 0.255 552,000 142,991 0.2590 0.255 0.238 0.260 0.236 0.255 552,000 0.2590 -1.92%
2023-08-03 0 0.260 0.250 0.260 0.260 0.260 302,000 75,520 0.2501 0.260 0.250 0.260 0.260 0.260 302,000 0.2501 4.00%
2023-08-02 0 0.250 0.250 0.260 0.248 0.250 242,000 60,498 0.2500 0.250 0.250 0.260 0.248 0.250 242,000 0.2500 0.00%
2023-08-01 0 0.250 0.250 0.260 0.250 0.250 130,000 32,500 0.2500 0.250 0.250 0.260 0.250 0.250 130,000 0.2500 -3.85%
2023-07-31 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2023-07-28 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2023-07-27 0 0.260 0.260 0.275 0.250 0.260 5,000 1,260 0.2520 0.260 0.260 0.275 0.250 0.260 5,000 0.2520 4.42%
2023-07-26 0 0.249 0.230 0.250 - - 0 0 - 0.249 0.230 0.250 - - 0 - 0.00%
2023-07-25 0 0.249 0.235 0.250 - - 0 0 - 0.249 0.235 0.250 - - 0 - 0.00%
2023-07-24 0 0.249 0.231 0.250 - - 0 0 - 0.249 0.231 0.250 - - 0 - 0.00%
2023-07-21 0 0.249 0.230 0.250 - - 0 0 - 0.249 0.230 0.250 - - 0 - 0.00%
2023-07-20 0 0.249 0.248 0.250 0.249 0.249 2,000 498 0.2490 0.249 0.248 0.250 0.249 0.249 2,000 0.2490 5.96%
2023-07-19 0 0.235 0.235 0.249 0.235 0.250 13,000 3,235 0.2488 0.235 0.235 0.249 0.235 0.250 13,000 0.2488 -2.08%
2023-07-18 0 0.240 0.231 0.250 - - 0 0 - 0.240 0.231 0.250 - - 0 - 0.00%
2023-07-14 0 0.240 0.240 0.249 0.237 0.240 31,000 7,437 0.2399 0.240 0.240 0.249 0.237 0.240 31,000 0.2399 -4.00%
2023-07-13 0 0.250 0.236 0.250 0.235 0.255 35,000 8,305 0.2373 0.250 0.236 0.250 0.235 0.255 35,000 0.2373 6.38%
2023-07-12 0 0.235 0.230 0.250 - - 0 0 - 0.235 0.230 0.250 - - 0 - 0.00%
2023-07-11 0 0.235 0.230 0.250 - - 0 0 - 0.235 0.230 0.250 - - 0 - 0.00%
2023-07-10 0 0.235 0.230 0.250 - - 0 0 - 0.235 0.230 0.250 - - 0 - 0.00%
2023-07-07 0 0.235 0.233 0.250 0.235 0.243 241,000 57,176 0.2372 0.235 0.233 0.250 0.235 0.243 241,000 0.2372 -6.00%
2023-07-06 0 0.250 0.236 0.265 0.250 0.250 25,000 6,250 0.2500 0.250 0.236 0.265 0.250 0.250 25,000 0.2500 -5.66%
2023-07-05 0 0.265 0.236 0.280 - - 0 0 - 0.265 0.236 0.280 - - 0 - 0.00%
2023-07-04 0 0.265 0.240 0.280 - - 0 0 - 0.265 0.240 0.280 - - 0 - 0.00%
2023-07-03 0 0.265 0.236 0.280 - - 0 0 - 0.265 0.236 0.280 - - 0 - 0.00%
2023-06-30 0 0.265 0.235 0.275 - - 0 0 - 0.265 0.235 0.275 - - 0 - 0.00%
2023-06-29 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - 0.00%
2023-06-28 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - 0.00%
2023-06-27 0 0.265 0.240 0.280 - - 0 0 - 0.265 0.240 0.280 - - 0 - 0.00%
2023-06-26 0 0.265 0.240 0.280 - - 0 0 - 0.265 0.240 0.280 - - 0 - 0.00%
2023-06-23 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - -1.85%
2023-06-21 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - -3.57%
2023-06-20 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2023-06-19 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2023-06-16 0 0.280 0.240 0.280 0.280 0.280 1,000 280 0.2800 0.280 0.240 0.280 0.280 0.280 1,000 0.2800 7.69%
2023-06-15 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2023-06-14 0 0.260 0.237 0.270 - - 0 0 - 0.260 0.237 0.270 - - 0 - 0.00%
2023-06-13 0 0.260 0.237 0.280 - - 0 0 - 0.260 0.237 0.280 - - 0 - 0.00%
2023-06-12 0 0.260 0.235 0.280 - - 0 0 - 0.260 0.235 0.280 - - 0 - 0.00%
2023-06-09 0 0.260 0.235 0.270 - - 0 0 - 0.260 0.235 0.270 - - 0 - 0.00%
2023-06-08 0 0.260 0.231 0.280 - - 0 0 - 0.260 0.231 0.280 - - 0 - 0.00%
2023-06-07 0 0.260 0.230 0.280 - - 0 0 - 0.260 0.230 0.280 - - 0 - 0.00%
2023-06-06 0 0.260 0.233 0.260 0.228 0.265 320,000 79,282 0.2478 0.260 0.233 0.260 0.228 0.265 320,000 0.2478 5.26%
2023-06-05 0 0.247 0.228 0.247 0.228 0.248 112,000 27,654 0.2469 0.247 0.228 0.247 0.228 0.248 112,000 0.2469 -0.40%
2023-06-02 0 0.248 0.248 0.255 0.238 0.248 3,000 725 0.2417 0.248 0.248 0.255 0.238 0.248 3,000 0.2417 1.64%
2023-06-01 0 0.244 0.244 0.250 0.223 0.244 92,000 22,395 0.2434 0.244 0.244 0.250 0.223 0.244 92,000 0.2434 6.09%
2023-05-31 0 0.240 0.236 0.250 0.235 0.250 120,000 29,418 0.2452 0.230 0.226 0.240 0.225 0.240 125,217 0.2349 -7.69%
2023-05-30 0 0.260 0.240 0.260 0.241 0.260 227,000 56,086 0.2471 0.249 0.230 0.249 0.231 0.249 236,870 0.2368 4.00%
2023-05-29 0 0.250 - 0.255 0.250 0.250 1,000 250 0.2500 0.240 - 0.244 0.240 0.240 1,043 0.2396 0.00%
2023-05-25 0 0.250 0.248 0.255 0.250 0.255 12,000 3,035 0.2529 0.240 0.238 0.244 0.240 0.244 12,522 0.2424 -5.66%
2023-05-24 0 0.265 0.255 0.265 - - 0 0 - 0.254 0.244 0.254 - - 0 - 0.00%
2023-05-23 0 0.265 0.265 0.280 - - 0 0 - 0.254 0.254 0.268 - - 0 - 0.00%
2023-05-22 0 0.265 0.265 0.280 - - 0 0 - 0.254 0.254 0.268 - - 0 - 0.00%
2023-05-19 0 0.265 0.265 0.280 - - 0 0 - 0.254 0.254 0.268 - - 0 - 0.00%
2023-05-18 0 0.265 0.265 0.280 - - 0 0 - 0.254 0.254 0.268 - - 0 - 0.00%
2023-05-17 0 0.265 0.255 0.265 - - 0 0 - 0.254 0.244 0.254 - - 0 - -3.64%
2023-05-16 0 0.275 0.260 0.280 0.260 0.275 9,000 2,355 0.2617 0.264 0.249 0.268 0.249 0.264 9,391 0.2508 5.77%
2023-05-15 0 0.260 0.248 0.280 - - 0 0 - 0.249 0.238 0.268 - - 0 - 0.00%
2023-05-12 0 0.260 0.246 0.260 0.250 0.260 128,000 32,660 0.2552 0.249 0.236 0.249 0.240 0.249 133,565 0.2445 0.00%
2023-05-11 0 0.260 0.260 0.270 0.260 0.275 13,000 3,530 0.2715 0.249 0.249 0.259 0.249 0.264 13,565 0.2602 0.00%
2023-05-10 0 0.260 0.260 0.270 0.255 0.280 34,000 9,235 0.2716 0.249 0.249 0.259 0.244 0.268 35,478 0.2603 -5.45%
2023-05-09 0 0.275 0.265 0.275 0.255 0.275 41,000 11,095 0.2706 0.264 0.254 0.264 0.244 0.264 42,783 0.2593 0.00%
2023-05-08 0 0.275 0.255 0.275 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2023-05-05 0 0.275 0.260 0.275 0.260 0.280 28,000 7,630 0.2725 0.264 0.249 0.264 0.249 0.268 29,217 0.2611 7.84%
2023-05-04 0 0.255 0.255 0.280 0.240 0.280 1,985,000 532,598 0.2683 0.244 0.244 0.268 0.230 0.268 2,071,304 0.2571 2.00%
2023-05-03 0 0.250 0.245 0.265 0.245 0.250 152,000 37,465 0.2465 0.240 0.235 0.254 0.235 0.240 158,609 0.2362 0.00%
2023-05-02 0 0.250 0.235 0.250 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
2023-04-28 0 0.250 0.250 0.255 0.240 0.250 58,000 14,455 0.2492 0.240 0.240 0.244 0.230 0.240 60,522 0.2388 0.00%
2023-04-27 0 0.250 0.246 0.255 0.240 0.250 206,000 50,960 0.2474 0.240 0.236 0.244 0.230 0.240 214,957 0.2371 0.00%
2023-04-26 0 0.250 0.250 0.255 0.250 0.250 154,000 38,500 0.2500 0.240 0.240 0.244 0.240 0.240 160,696 0.2396 -1.96%
2023-04-25 0 0.255 0.255 0.260 0.250 0.255 351,000 88,720 0.2528 0.244 0.244 0.249 0.240 0.244 366,261 0.2422 0.00%
2023-04-24 0 0.255 0.247 0.265 0.241 0.265 2,062,000 499,420 0.2422 0.244 0.237 0.254 0.231 0.254 2,151,652 0.2321 0.00%
2023-04-21 0 0.255 0.250 0.255 0.250 0.255 1,425,000 356,765 0.2504 0.244 0.240 0.244 0.240 0.244 1,486,957 0.2399 -1.92%
2023-04-20 0 0.260 0.255 0.265 0.255 0.260 1,098,000 280,405 0.2554 0.249 0.244 0.254 0.244 0.249 1,145,739 0.2447 0.00%
2023-04-19 0 0.260 0.260 0.275 - - 0 0 - 0.249 0.249 0.264 - - 0 - 0.00%
2023-04-18 0 0.260 0.260 0.270 0.255 0.260 96,000 24,925 0.2596 0.249 0.249 0.259 0.244 0.249 100,174 0.2488 0.00%
2023-04-17 0 0.260 0.260 0.275 - - 0 0 - 0.249 0.249 0.264 - - 0 - 0.00%
2023-04-14 0 0.260 0.260 0.270 0.260 0.270 149,000 40,220 0.2699 0.249 0.249 0.259 0.249 0.259 155,478 0.2587 -3.70%
2023-04-13 0 0.270 0.260 0.275 - - 0 0 - 0.259 0.249 0.264 - - 0 - 0.00%
2023-04-12 0 0.270 0.270 0.290 0.270 0.285 55,000 15,125 0.2750 0.259 0.259 0.278 0.259 0.273 57,391 0.2635 -3.57%
2023-04-11 0 0.280 0.265 0.290 0.265 0.280 117,000 31,800 0.2718 0.268 0.254 0.278 0.254 0.268 122,087 0.2605 5.66%
2023-04-06 0 0.265 0.265 0.275 - - 0 0 - 0.254 0.254 0.264 - - 0 - 0.00%
2023-04-04 0 0.265 0.265 0.270 0.265 0.265 63,000 16,695 0.2650 0.254 0.254 0.259 0.254 0.254 65,739 0.2540 -1.85%
2023-04-03 0 0.270 0.265 0.275 0.270 0.270 22,000 5,940 0.2700 0.259 0.254 0.264 0.259 0.259 22,957 0.2588 3.85%
2023-03-31 0 0.260 0.260 0.270 0.260 0.265 137,000 36,245 0.2646 0.249 0.249 0.259 0.249 0.254 142,957 0.2535 0.00%
2023-03-30 0 0.260 0.260 0.265 0.260 0.265 23,000 6,075 0.2641 0.249 0.249 0.254 0.249 0.254 24,000 0.2531 0.00%
2023-03-29 0 0.260 0.260 0.270 0.255 0.260 134,000 34,475 0.2573 0.249 0.249 0.259 0.244 0.249 139,826 0.2466 1.96%
2023-03-28 0 0.255 0.250 0.255 0.250 0.260 908,000 232,085 0.2556 0.244 0.240 0.244 0.240 0.249 947,478 0.2450 -1.92%
2023-03-27 0 0.260 0.260 0.275 0.260 0.270 27,000 7,190 0.2663 0.249 0.249 0.264 0.249 0.259 28,174 0.2552 -1.89%
2023-03-24 0 0.265 0.260 0.290 - - 0 0 - 0.254 0.249 0.278 - - 0 - 0.00%
2023-03-23 0 0.265 0.260 0.265 0.260 0.270 2,630,000 704,855 0.2680 0.254 0.249 0.254 0.249 0.259 2,744,348 0.2568 -5.36%
2023-03-22 0 0.280 0.275 0.290 - - 0 0 - 0.268 0.264 0.278 - - 0 - 0.00%
2023-03-21 0 0.280 0.270 0.280 0.270 0.280 1,244,000 342,780 0.2755 0.268 0.259 0.268 0.259 0.268 1,298,087 0.2641 0.00%
2023-03-20 0 0.280 0.275 0.280 0.270 0.295 2,673,000 754,870 0.2824 0.268 0.264 0.268 0.259 0.283 2,789,217 0.2706 -6.67%
2023-03-17 0 0.300 0.290 0.320 - - 0 0 - 0.288 0.278 0.307 - - 0 - 0.00%
2023-03-16 0 0.300 0.285 0.320 - - 0 0 - 0.288 0.273 0.307 - - 0 - 0.00%
2023-03-15 0 0.300 0.290 0.320 - - 0 0 - 0.288 0.278 0.307 - - 0 - 0.00%
2023-03-14 0 0.300 0.290 0.310 - - 0 0 - 0.288 0.278 0.297 - - 0 - 0.00%
2023-03-13 0 0.300 0.295 0.300 - - 0 0 - 0.288 0.283 0.288 - - 0 - 0.00%
2023-03-10 0 0.300 0.285 0.320 0.290 0.300 149,000 44,690 0.2999 0.288 0.273 0.307 0.278 0.288 155,478 0.2874 0.00%
2023-03-09 0 0.300 0.295 0.310 0.280 0.300 365,000 104,730 0.2869 0.288 0.283 0.297 0.268 0.288 380,870 0.2750 0.00%
2023-03-08 0 0.300 0.290 0.300 0.300 0.305 48,000 14,450 0.3010 0.288 0.278 0.288 0.288 0.292 50,087 0.2885 0.00%
2023-03-07 0 0.300 0.290 0.310 0.290 0.305 131,000 39,410 0.3008 0.288 0.278 0.297 0.278 0.292 136,696 0.2883 -1.64%
2023-03-06 0 0.305 0.295 0.305 0.285 0.305 55,000 16,485 0.2997 0.292 0.283 0.292 0.273 0.292 57,391 0.2872 0.00%
2023-03-03 0 0.305 0.285 0.305 0.285 0.310 1,389,000 396,605 0.2855 0.292 0.273 0.292 0.273 0.297 1,449,391 0.2736 3.39%
2023-03-02 0 0.295 0.290 0.295 0.290 0.295 122,000 35,935 0.2945 0.283 0.278 0.283 0.278 0.283 127,304 0.2823 0.00%
2023-03-01 0 0.295 0.295 0.310 0.295 0.305 3,000 900 0.3000 0.283 0.283 0.297 0.283 0.292 3,130 0.2875 0.00%
2023-02-28 0 0.295 0.295 0.310 0.295 0.295 30,000 8,850 0.2950 0.283 0.283 0.297 0.283 0.283 31,304 0.2827 0.00%
2023-02-27 0 0.295 0.295 0.310 0.295 0.300 72,000 21,590 0.2999 0.283 0.283 0.297 0.283 0.288 75,130 0.2874 -1.67%
2023-02-24 0 0.300 0.300 0.310 0.295 0.295 5,000 1,475 0.2950 0.288 0.288 0.297 0.283 0.283 5,217 0.2827 0.00%
2023-02-23 0 0.300 0.300 0.310 0.295 0.310 300,000 90,495 0.3017 0.288 0.288 0.297 0.283 0.297 313,043 0.2891 0.00%
2023-02-22 0 0.300 0.300 0.320 0.300 0.300 126,000 37,800 0.3000 0.288 0.288 0.307 0.288 0.288 131,478 0.2875 -3.23%
2023-02-21 0 0.310 0.295 0.315 0.290 0.310 33,000 9,985 0.3026 0.297 0.283 0.302 0.278 0.297 34,435 0.2900 10.71%
2023-02-20 0 0.280 0.280 0.290 0.265 0.285 351,000 100,015 0.2849 0.268 0.268 0.278 0.254 0.273 366,261 0.2731 -1.75%
2023-02-17 0 0.285 0.255 0.295 - - 0 0 - 0.273 0.244 0.283 - - 0 - 0.00%
2023-02-16 0 0.285 0.275 0.295 - - 0 0 - 0.273 0.264 0.283 - - 0 - 0.00%
2023-02-15 0 0.285 0.285 0.300 0.275 0.290 2,000 565 0.2825 0.273 0.273 0.288 0.264 0.278 2,087 0.2707 -5.00%
2023-02-14 0 0.300 0.290 0.310 - - 0 0 - 0.288 0.278 0.297 - - 0 - 0.00%
2023-02-13 0 0.300 0.290 0.300 - - 0 0 - 0.288 0.278 0.288 - - 0 - 0.00%
2023-02-10 0 0.300 0.290 0.300 - - 0 0 - 0.288 0.278 0.288 - - 0 - 0.00%
2023-02-09 0 0.300 0.290 0.300 - - 0 0 - 0.288 0.278 0.288 - - 0 - 0.00%
2023-02-08 0 0.300 0.290 0.300 0.290 0.300 453,000 135,840 0.2999 0.288 0.278 0.288 0.278 0.288 472,696 0.2874 0.00%
2023-02-07 0 0.300 0.295 0.315 0.295 0.300 28,000 8,290 0.2961 0.288 0.283 0.302 0.283 0.288 29,217 0.2837 1.69%
2023-02-06 0 0.295 0.285 0.300 - - 0 0 - 0.283 0.273 0.288 - - 0 - 0.00%
2023-02-03 0 0.295 0.295 0.300 0.280 0.295 348,000 98,150 0.2820 0.283 0.283 0.288 0.268 0.283 363,130 0.2703 -3.28%
2023-02-02 0 0.305 0.300 0.305 0.290 0.305 45,000 13,700 0.3044 0.292 0.288 0.292 0.278 0.292 46,957 0.2918 -1.61%
2023-02-01 0 0.310 0.295 0.310 - - 0 0 - 0.297 0.283 0.297 - - 0 - -1.59%
2023-01-31 0 0.315 0.290 0.315 0.290 0.320 5,000 1,505 0.3010 0.302 0.278 0.302 0.278 0.307 5,217 0.2885 5.00%
2023-01-30 0 0.300 0.300 0.320 0.300 0.320 203,000 64,235 0.3164 0.288 0.288 0.307 0.288 0.307 211,826 0.3032 0.00%
2023-01-27 0 0.300 0.300 0.310 0.290 0.320 492,000 150,130 0.3051 0.288 0.288 0.297 0.278 0.307 513,391 0.2924 3.45%
2023-01-26 0 0.290 0.290 0.305 0.285 0.310 104,000 30,270 0.2911 0.278 0.278 0.292 0.273 0.297 108,522 0.2789 -7.94%
2023-01-20 0 0.315 0.295 0.315 0.295 0.315 41,000 12,115 0.2955 0.302 0.283 0.302 0.283 0.302 42,783 0.2832 6.78%
2023-01-19 0 0.295 0.285 0.320 - - 0 0 - 0.283 0.273 0.307 - - 0 - 0.00%
2023-01-18 0 0.295 0.295 0.320 - - 0 0 - 0.283 0.283 0.307 - - 0 - 1.72%
2023-01-17 0 0.290 0.290 0.320 - - 0 0 - 0.278 0.278 0.307 - - 0 - 1.75%
2023-01-16 0 0.285 0.285 0.315 0.285 0.325 543,000 154,995 0.2854 0.273 0.273 0.302 0.273 0.311 566,609 0.2735 -1.72%
2023-01-13 0 0.290 0.290 0.320 0.290 0.320 5,000 1,510 0.3020 0.278 0.278 0.307 0.278 0.307 5,217 0.2894 0.00%
2023-01-12 0 0.290 0.280 0.330 - - 0 0 - 0.278 0.268 0.316 - - 0 - 0.00%
2023-01-11 0 0.290 0.290 0.295 0.290 0.290 91,000 26,390 0.2900 0.278 0.278 0.283 0.278 0.278 94,957 0.2779 -1.69%
2023-01-10 0 0.295 0.295 0.300 0.275 0.300 575,000 164,660 0.2864 0.283 0.283 0.288 0.264 0.288 600,000 0.2744 -3.28%
2023-01-09 0 0.305 0.280 0.310 - - 0 0 - 0.292 0.268 0.297 - - 0 - 0.00%
2023-01-06 0 0.305 0.280 0.310 - - 0 0 - 0.292 0.268 0.297 - - 0 - 0.00%
2023-01-05 0 0.305 0.305 0.310 0.305 0.320 63,000 19,330 0.3068 0.292 0.292 0.297 0.292 0.307 65,739 0.2940 -1.61%
2023-01-04 0 0.310 0.275 0.310 - - 0 0 - 0.297 0.264 0.297 - - 0 - 0.00%
2023-01-03 0 0.310 0.275 0.315 - - 0 0 - 0.297 0.264 0.302 - - 0 - 0.00%
2022-12-30 0 0.310 0.280 0.310 0.310 0.310 100,000 31,000 0.3100 0.297 0.268 0.297 0.297 0.297 104,348 0.2971 5.08%
2022-12-29 0 0.295 0.295 0.315 - - 0 0 - 0.283 0.283 0.302 - - 0 - 1.72%
2022-12-28 0 0.290 0.290 0.300 0.275 0.300 1,001,000 300,275 0.3000 0.278 0.278 0.288 0.264 0.288 1,044,522 0.2875 -3.33%
2022-12-23 0 0.300 0.300 0.315 - - 0 0 - 0.288 0.288 0.302 - - 0 - 0.00%
2022-12-22 0 0.300 0.300 0.315 0.290 0.300 684,000 205,190 0.3000 0.288 0.288 0.302 0.278 0.288 713,739 0.2875 3.45%
2022-12-21 0 0.290 0.275 0.310 0.280 0.295 108,000 31,200 0.2889 0.278 0.264 0.297 0.268 0.283 112,696 0.2769 -1.69%
2022-12-20 0 0.295 0.295 0.315 - - 0 0 - 0.283 0.283 0.302 - - 0 - 0.00%
2022-12-19 0 0.295 0.295 0.315 0.295 0.310 32,000 9,890 0.3091 0.283 0.283 0.302 0.283 0.297 33,391 0.2962 -6.35%
2022-12-16 0 0.315 0.285 0.315 0.315 0.315 1,000 315 0.3150 0.302 0.273 0.302 0.302 0.302 1,043 0.3019 6.78%
2022-12-15 0 0.295 0.290 0.315 0.295 0.300 26,000 7,810 0.3004 0.283 0.278 0.302 0.283 0.288 27,130 0.2879 -7.81%
2022-12-14 0 0.320 0.320 0.325 0.300 0.325 3,000 945 0.3150 0.307 0.307 0.311 0.288 0.311 3,130 0.3019 0.00%
2022-12-13 0 0.320 0.300 0.320 - - 0 0 - 0.307 0.288 0.307 - - 0 - -3.03%
2022-12-12 0 0.330 0.305 0.330 0.300 0.330 8,000 2,430 0.3038 0.316 0.292 0.316 0.288 0.316 8,348 0.2911 4.76%
2022-12-09 0 0.315 0.300 0.325 - - 0 0 - 0.302 0.288 0.311 - - 0 - 0.00%
2022-12-08 0 0.315 0.295 0.315 0.300 0.315 157,000 48,690 0.3101 0.302 0.283 0.302 0.288 0.302 163,826 0.2972 -3.08%
2022-12-07 0 0.325 0.305 0.325 0.295 0.325 45,000 13,775 0.3061 0.311 0.292 0.311 0.283 0.311 46,957 0.2934 12.07%
2022-12-06 0 0.290 0.290 0.310 0.290 0.300 12,000 3,580 0.2983 0.278 0.278 0.297 0.278 0.288 12,522 0.2859 -6.45%
2022-12-05 0 0.310 0.290 0.310 0.300 0.315 41,000 12,515 0.3052 0.297 0.278 0.297 0.288 0.302 42,783 0.2925 5.08%
2022-12-02 0 0.295 0.295 0.310 0.295 0.300 36,000 10,675 0.2965 0.283 0.283 0.297 0.283 0.288 37,565 0.2842 0.00%
2022-12-01 0 0.295 0.290 0.295 0.295 0.300 1,343,000 402,150 0.2994 0.283 0.278 0.283 0.283 0.288 1,401,391 0.2870 0.00%
2022-11-30 0 0.295 0.295 0.300 0.290 0.315 1,658,000 491,775 0.2966 0.283 0.283 0.288 0.278 0.302 1,730,087 0.2842 -7.81%
2022-11-29 0 0.320 0.300 0.320 - - 0 0 - 0.307 0.288 0.307 - - 0 - 0.00%
2022-11-28 0 0.320 0.300 0.320 - - 0 0 - 0.307 0.288 0.307 - - 0 - 0.00%
2022-11-25 0 0.320 0.290 0.320 - - 0 0 - 0.307 0.278 0.307 - - 0 - 0.00%
2022-11-24 0 0.320 0.300 0.320 - - 0 0 - 0.307 0.288 0.307 - - 0 - 0.00%
2022-11-23 0 0.320 0.305 0.320 0.285 0.320 122,000 35,695 0.2926 0.307 0.292 0.307 0.273 0.307 127,304 0.2804 6.67%
2022-11-22 0 0.300 0.290 0.300 0.285 0.320 956,000 288,685 0.3020 0.288 0.278 0.288 0.273 0.307 997,565 0.2894 -7.69%
2022-11-21 0 0.325 0.320 0.340 0.320 0.340 478,000 157,250 0.3290 0.311 0.307 0.326 0.307 0.326 498,783 0.3153 1.56%
2022-11-18 0 0.320 0.320 0.340 0.320 0.320 4,000 1,280 0.3200 0.307 0.307 0.326 0.307 0.307 4,174 0.3067 -5.88%
2022-11-17 0 0.340 0.325 0.340 0.320 0.340 365,000 117,370 0.3216 0.326 0.311 0.326 0.307 0.326 380,870 0.3082 -5.56%
2022-11-16 0 0.360 0.320 0.360 0.320 0.360 3,000 1,040 0.3467 0.345 0.307 0.345 0.307 0.345 3,130 0.3322 1.41%
2022-11-15 0 0.355 0.325 0.355 0.360 0.360 1,000 360 0.3600 0.340 0.311 0.340 0.345 0.345 1,043 0.3450 10.94%
2022-11-14 0 0.320 0.320 0.345 0.320 0.345 277,000 92,440 0.3337 0.307 0.307 0.331 0.307 0.331 289,043 0.3198 -7.25%
2022-11-11 0 0.345 0.310 0.345 - - 0 0 - 0.331 0.297 0.331 - - 0 - 0.00%
2022-11-10 0 0.345 0.335 0.345 0.345 0.345 108,000 37,180 0.3443 0.331 0.321 0.331 0.331 0.331 112,696 0.3299 0.00%
2022-11-09 0 0.345 0.330 0.350 0.345 0.360 1,504,000 524,920 0.3490 0.331 0.316 0.335 0.331 0.345 1,569,391 0.3345 1.47%
2022-11-08 0 0.340 0.310 0.340 - - 0 0 - 0.326 0.297 0.326 - - 0 - 0.00%
2022-11-07 0 0.340 0.310 0.340 0.325 0.345 2,019,000 683,075 0.3383 0.326 0.297 0.326 0.311 0.331 2,106,783 0.3242 0.00%
2022-11-04 0 0.340 0.310 0.340 0.310 0.340 143,000 46,660 0.3263 0.326 0.297 0.326 0.297 0.326 149,217 0.3127 3.03%
2022-11-03 0 0.330 0.310 0.330 - - 0 0 - 0.316 0.297 0.316 - - 0 - -2.94%
2022-11-02 0 0.340 0.310 0.340 - - 0 0 - 0.326 0.297 0.326 - - 0 - 0.00%
2022-11-01 0 0.340 0.310 0.340 0.340 0.340 1,000 340 0.3400 0.326 0.297 0.326 0.326 0.326 1,043 0.3258 7.94%
2022-10-31 0 0.315 0.310 0.330 0.310 0.345 267,000 85,380 0.3198 0.302 0.297 0.316 0.297 0.331 278,609 0.3065 0.00%
2022-10-28 0 0.315 0.310 0.345 0.310 0.315 49,000 15,435 0.3150 0.302 0.297 0.331 0.297 0.302 51,130 0.3019 -8.70%
2022-10-27 0 0.345 0.310 0.345 - - 0 0 - 0.331 0.297 0.331 - - 0 - 0.00%
2022-10-26 0 0.345 0.305 0.345 - - 0 0 - 0.331 0.292 0.331 - - 0 - 0.00%
2022-10-25 0 0.345 0.320 0.350 - - 0 0 - 0.331 0.307 0.335 - - 0 - 0.00%
2022-10-24 0 0.345 0.305 0.345 0.320 0.345 3,234,000 1,084,850 0.3355 0.331 0.292 0.331 0.307 0.331 3,374,609 0.3215 -1.43%
2022-10-21 0 0.350 0.340 0.350 0.330 0.350 2,150,000 745,940 0.3469 0.335 0.326 0.335 0.316 0.335 2,243,478 0.3325 2.94%
2022-10-20 0 0.340 0.310 0.340 0.300 0.350 5,223,000 1,727,895 0.3308 0.326 0.297 0.326 0.288 0.335 5,450,087 0.3170 -1.45%
2022-10-19 0 0.345 0.320 0.350 - - 0 0 - 0.331 0.307 0.335 - - 0 - 0.00%
2022-10-18 0 0.345 0.320 0.345 0.320 0.345 111,000 35,645 0.3211 0.331 0.307 0.331 0.307 0.331 115,826 0.3077 0.00%
2022-10-17 0 0.345 0.310 0.345 0.345 0.345 12,000 4,140 0.3450 0.331 0.297 0.331 0.331 0.331 12,522 0.3306 -1.43%
2022-10-14 0 0.350 0.310 0.350 - - 0 0 - 0.335 0.297 0.335 - - 0 - 0.00%
2022-10-13 0 0.350 0.310 0.350 - - 0 0 - 0.335 0.297 0.335 - - 0 - 0.00%
2022-10-12 0 0.350 0.310 0.350 - - 0 0 - 0.335 0.297 0.335 - - 0 - 0.00%
2022-10-11 0 0.350 0.310 0.350 0.355 0.355 1,426,000 506,230 0.3550 0.335 0.297 0.335 0.340 0.340 1,488,000 0.3402 -1.41%
2022-10-10 0 0.355 0.340 0.355 0.305 0.355 219,000 70,115 0.3202 0.340 0.326 0.340 0.292 0.340 228,522 0.3068 -1.39%
2022-10-07 0 0.360 0.325 0.360 - - 0 0 - 0.345 0.311 0.345 - - 0 - 0.00%
2022-10-06 0 0.360 0.325 0.360 - - 0 0 - 0.345 0.311 0.345 - - 0 - 0.00%
2022-10-05 0 0.360 0.325 0.360 0.355 0.360 47,000 16,665 0.3546 0.345 0.311 0.345 0.340 0.345 49,043 0.3398 0.00%
2022-10-03 0 0.360 0.325 0.370 - - 0 0 - 0.345 0.311 0.355 - - 0 - 0.00%
2022-09-30 0 0.360 0.350 0.360 0.325 0.380 5,000 1,715 0.3430 0.345 0.335 0.345 0.311 0.364 5,217 0.3287 10.77%
2022-09-29 0 0.325 0.340 0.365 0.320 0.385 1,599,000 521,750 0.3263 0.311 0.326 0.350 0.307 0.369 1,668,522 0.3127 -7.14%
2022-09-28 0 0.350 0.340 0.350 0.340 0.360 209,000 71,320 0.3412 0.335 0.326 0.335 0.326 0.345 218,087 0.3270 -9.09%
2022-09-27 0 0.385 0.320 0.385 0.330 0.385 14,000 5,120 0.3657 0.369 0.307 0.369 0.316 0.369 14,609 0.3505 4.05%
2022-09-26 0 0.370 0.320 0.370 - - 0 0 - 0.355 0.307 0.355 - - 0 - -3.90%
2022-09-23 0 0.385 0.320 0.385 - - 0 0 - 0.369 0.307 0.369 - - 0 - 0.00%
2022-09-22 0 0.385 0.345 0.385 - - 0 0 - 0.369 0.331 0.369 - - 0 - 0.00%
2022-09-21 0 0.385 0.345 0.385 - - 0 0 - 0.369 0.331 0.369 - - 0 - 0.00%
2022-09-20 0 0.385 0.360 0.385 0.360 0.385 97,000 35,150 0.3624 0.369 0.345 0.369 0.345 0.369 101,217 0.3473 0.00%
2022-09-19 0 0.385 0.365 0.385 0.360 0.390 92,000 33,525 0.3644 0.369 0.350 0.369 0.345 0.374 96,000 0.3492 -3.75%
2022-09-16 0 0.400 0.385 0.400 - - 0 0 - 0.383 0.369 0.383 - - 0 - 0.00%
2022-09-15 0 0.400 0.385 0.400 0.385 0.400 16,000 6,175 0.3859 0.383 0.369 0.383 0.369 0.383 16,696 0.3699 -1.23%
2022-09-14 0 0.405 0.385 0.405 - - 0 0 - 0.388 0.369 0.388 - - 0 - 0.00%
2022-09-13 0 0.405 0.385 0.405 0.385 0.410 10,000 3,985 0.3985 0.388 0.369 0.388 0.369 0.393 10,435 0.3819 -1.22%
2022-09-09 0 0.410 0.395 0.410 0.395 0.415 28,000 11,095 0.3963 0.393 0.379 0.393 0.379 0.398 29,217 0.3797 2.50%
2022-09-08 0 0.400 0.400 0.405 0.390 0.405 286,000 115,590 0.4042 0.383 0.383 0.388 0.374 0.388 298,435 0.3873 0.00%
2022-09-07 0 0.400 0.400 0.410 0.400 0.425 383,000 154,915 0.4045 0.383 0.383 0.393 0.383 0.407 399,652 0.3876 0.00%
2022-09-06 0 0.410 0.410 0.420 0.400 0.410 238,000 95,960 0.4032 0.383 0.383 0.393 0.374 0.383 254,557 0.3770 2.50%
2022-09-05 0 0.400 0.390 0.400 0.380 0.400 1,894,000 731,620 0.3863 0.374 0.365 0.374 0.355 0.374 2,025,757 0.3612 5.26%
2022-09-02 0 0.380 0.350 0.380 - - 0 0 - 0.355 0.327 0.355 - - 0 - 0.00%
2022-09-01 0 0.380 0.350 0.380 - - 0 0 - 0.355 0.327 0.355 - - 0 - 0.00%
2022-08-31 0 0.380 0.350 0.380 0.365 0.385 1,151,000 441,030 0.3832 0.355 0.327 0.355 0.341 0.360 1,231,070 0.3582 7.04%
2022-08-30 0 0.355 0.355 0.360 0.340 0.340 342,000 116,355 0.3402 0.332 0.332 0.337 0.318 0.318 365,791 0.3181 0.00%
2022-08-29 0 0.355 0.355 0.360 0.355 0.365 702,000 253,210 0.3607 0.332 0.332 0.337 0.332 0.341 750,835 0.3372 -1.39%
2022-08-26 0 0.360 0.360 0.380 0.355 0.360 82,000 29,145 0.3554 0.337 0.337 0.355 0.332 0.337 87,704 0.3323 1.41%
2022-08-25 0 0.355 0.340 0.355 0.355 0.355 1,000 355 0.3550 0.332 0.318 0.332 0.332 0.332 1,070 0.3319 0.00%
2022-08-24 0 0.355 0.340 0.355 0.355 0.370 226,000 82,075 0.3632 0.332 0.318 0.332 0.332 0.346 241,722 0.3395 -5.33%
2022-08-23 0 0.375 0.355 0.380 - - 0 0 - 0.351 0.332 0.355 - - 0 - 0.00%
2022-08-22 0 0.375 0.355 0.360 0.350 0.380 117,000 43,920 0.3754 0.351 0.332 0.337 0.327 0.355 125,139 0.3510 -1.32%
2022-08-19 0 0.380 0.350 0.380 0.350 0.380 137,000 50,615 0.3695 0.355 0.327 0.355 0.327 0.355 146,530 0.3454 8.57%
2022-08-18 0 0.350 0.335 0.350 0.330 0.350 310,000 102,370 0.3302 0.327 0.313 0.327 0.309 0.327 331,565 0.3087 2.94%
2022-08-17 0 0.340 0.340 0.360 0.340 0.350 597,000 208,940 0.3500 0.318 0.318 0.337 0.318 0.327 638,530 0.3272 -2.86%
2022-08-16 0 0.350 0.350 0.360 0.350 0.350 390,000 136,500 0.3500 0.327 0.327 0.337 0.327 0.327 417,130 0.3272 0.00%
2022-08-15 0 0.350 0.345 0.350 0.345 0.350 393,000 137,150 0.3490 0.327 0.323 0.327 0.323 0.327 420,339 0.3263 -1.41%
2022-08-12 0 0.355 0.345 0.360 0.350 0.355 146,000 51,110 0.3501 0.332 0.323 0.337 0.327 0.332 156,157 0.3273 1.43%
2022-08-11 0 0.350 0.340 0.360 0.350 0.350 61,000 21,350 0.3500 0.327 0.318 0.337 0.327 0.327 65,243 0.3272 2.94%
2022-08-10 0 0.340 0.335 0.340 0.340 0.360 363,000 127,800 0.3521 0.318 0.313 0.318 0.318 0.337 388,252 0.3292 1.49%
2022-08-09 0 0.335 0.335 0.360 0.330 0.355 65,000 22,135 0.3405 0.313 0.313 0.337 0.309 0.332 69,522 0.3184 -9.46%
2022-08-08 0 0.370 0.350 0.370 0.370 0.375 2,000 745 0.3725 0.346 0.327 0.346 0.346 0.351 2,139 0.3483 0.00%
2022-08-05 0 0.370 0.350 0.380 0.345 0.370 378,000 132,485 0.3505 0.346 0.327 0.355 0.323 0.346 404,296 0.3277 -1.33%
2022-08-04 0 0.375 0.340 0.380 0.375 0.375 1,000 375 0.3750 0.351 0.318 0.355 0.351 0.351 1,070 0.3506 4.17%
2022-08-03 0 0.360 0.340 0.380 0.330 0.380 53,000 18,850 0.3557 0.337 0.318 0.355 0.309 0.355 56,687 0.3325 0.00%
2022-08-02 0 0.360 0.345 0.380 0.345 0.375 24,000 8,335 0.3473 0.337 0.323 0.355 0.323 0.351 25,670 0.3247 -4.00%
2022-08-01 0 0.375 0.350 0.375 - - 0 0 - 0.351 0.327 0.351 - - 0 - -1.32%
2022-07-29 0 0.380 0.360 0.380 0.350 0.380 172,000 61,070 0.3551 0.355 0.337 0.355 0.327 0.355 183,965 0.3320 0.00%
2022-07-28 0 0.380 0.355 0.380 0.350 0.380 116,000 41,110 0.3544 0.355 0.332 0.355 0.327 0.355 124,070 0.3313 -1.30%
2022-07-27 0 0.385 0.365 0.385 0.360 0.385 98,000 37,030 0.3779 0.360 0.341 0.360 0.337 0.360 104,817 0.3533 -2.53%
2022-07-26 0 0.395 0.360 0.395 0.360 0.395 23,000 8,480 0.3687 0.369 0.337 0.369 0.337 0.369 24,600 0.3447 6.76%
2022-07-25 0 0.370 0.350 0.390 0.355 0.385 112,000 40,990 0.3660 0.346 0.327 0.365 0.332 0.360 119,791 0.3422 -5.13%
2022-07-22 0 0.390 0.375 0.390 0.380 0.390 15,000 5,715 0.3810 0.365 0.351 0.365 0.355 0.365 16,043 0.3562 2.63%
2022-07-21 0 0.380 0.375 0.385 0.380 0.385 600,000 229,325 0.3822 0.355 0.351 0.360 0.355 0.360 641,739 0.3573 -5.00%
2022-07-20 0 0.400 0.385 0.400 0.390 0.400 51,000 19,920 0.3906 0.374 0.360 0.374 0.365 0.374 54,548 0.3652 2.56%
2022-07-19 0 0.390 0.385 0.390 0.390 0.395 213,000 83,075 0.3900 0.365 0.360 0.365 0.365 0.369 227,817 0.3647 -1.27%
2022-07-18 0 0.395 0.385 0.395 0.385 0.395 94,000 36,615 0.3895 0.369 0.360 0.369 0.360 0.369 100,539 0.3642 2.60%
2022-07-15 0 0.385 0.380 0.395 0.385 0.400 272,000 105,850 0.3892 0.360 0.355 0.369 0.360 0.374 290,922 0.3638 -3.75%
2022-07-14 0 0.400 0.390 0.400 - - 0 0 - 0.374 0.365 0.374 - - 0 - 0.00%
2022-07-13 0 0.400 0.395 0.400 0.395 0.400 187,000 74,785 0.3999 0.374 0.369 0.374 0.369 0.374 200,009 0.3739 1.27%
2022-07-12 0 0.395 0.395 0.400 0.395 0.405 354,000 141,660 0.4002 0.369 0.369 0.374 0.369 0.379 378,626 0.3741 -1.25%
2022-07-11 0 0.400 0.400 0.405 0.400 0.415 291,000 117,260 0.4030 0.374 0.374 0.379 0.374 0.388 311,243 0.3767 -4.76%
2022-07-08 0 0.420 0.415 0.420 0.410 0.425 144,000 59,585 0.4138 0.393 0.388 0.393 0.383 0.397 154,017 0.3869 0.00%
2022-07-07 0 0.420 0.410 0.420 0.410 0.430 168,000 70,125 0.4174 0.393 0.383 0.393 0.383 0.402 179,687 0.3903 -2.33%
2022-07-06 0 0.430 0.420 0.430 0.420 0.435 120,000 50,575 0.4215 0.402 0.393 0.402 0.393 0.407 128,348 0.3940 -1.15%
2022-07-05 0 0.435 0.420 0.435 - - 0 0 - 0.407 0.393 0.407 - - 0 - -1.14%
2022-07-04 0 0.440 0.425 0.440 0.430 0.440 53,000 22,800 0.4302 0.411 0.397 0.411 0.402 0.411 56,687 0.4022 -1.12%
2022-06-30 0 0.445 0.430 0.445 0.430 0.445 6,000 2,595 0.4325 0.416 0.402 0.416 0.402 0.416 6,417 0.4044 0.00%
2022-06-29 0 0.445 0.430 0.445 0.430 0.450 7,000 3,040 0.4343 0.416 0.402 0.416 0.402 0.421 7,487 0.4060 3.49%
2022-06-28 0 0.430 0.430 0.440 0.430 0.445 103,000 44,630 0.4333 0.402 0.402 0.411 0.402 0.416 110,165 0.4051 -4.44%
2022-06-27 0 0.450 0.435 0.450 0.435 0.450 7,000 3,075 0.4393 0.421 0.407 0.421 0.407 0.421 7,487 0.4107 0.00%
2022-06-24 0 0.450 0.440 0.450 0.440 0.450 298,000 134,085 0.4499 0.421 0.411 0.421 0.411 0.421 318,730 0.4207 0.00%
2022-06-23 0 0.450 0.430 0.450 0.440 0.450 7,000 3,130 0.4471 0.421 0.402 0.421 0.411 0.421 7,487 0.4181 2.27%
2022-06-22 0 0.440 0.430 0.450 0.430 0.460 22,000 9,585 0.4357 0.411 0.402 0.421 0.402 0.430 23,530 0.4073 0.00%
2022-06-21 0 0.440 0.430 0.440 0.430 0.440 134,000 58,860 0.4393 0.411 0.402 0.411 0.402 0.411 143,322 0.4107 -4.35%
2022-06-20 0 0.460 0.440 0.460 0.465 0.465 1,000 465 0.4650 0.430 0.411 0.430 0.435 0.435 1,070 0.4348 2.22%
2022-06-17 0 0.450 0.435 0.450 0.435 0.455 1,130,000 496,945 0.4398 0.421 0.407 0.421 0.407 0.425 1,208,609 0.4112 0.00%
2022-06-16 0 0.450 0.440 0.450 0.440 0.470 55,000 24,290 0.4416 0.421 0.411 0.421 0.411 0.439 58,826 0.4129 0.00%
2022-06-15 0 0.450 0.450 0.455 0.450 0.460 20,000 9,040 0.4520 0.421 0.421 0.425 0.421 0.430 21,391 0.4226 -2.17%
2022-06-14 0 0.460 0.450 0.460 0.455 0.470 554,000 256,660 0.4633 0.430 0.421 0.430 0.425 0.439 592,539 0.4332 1.10%
2022-06-13 0 0.455 0.455 0.470 0.440 0.480 2,269,000 1,067,805 0.4706 0.425 0.425 0.439 0.411 0.449 2,426,843 0.4400 0.00%
2022-06-10 0 0.455 0.455 0.460 0.450 0.485 316,000 144,070 0.4559 0.425 0.425 0.430 0.421 0.453 337,983 0.4263 -3.19%
2022-06-09 0 0.470 0.465 0.470 0.460 0.475 981,000 460,960 0.4699 0.439 0.435 0.439 0.430 0.444 1,049,243 0.4393 0.00%
2022-06-08 0 0.470 0.460 0.470 0.440 0.470 1,288,000 598,005 0.4643 0.439 0.430 0.439 0.411 0.439 1,377,600 0.4341 1.08%
2022-06-07 0 0.465 0.435 0.465 0.435 0.465 1,870,000 846,390 0.4526 0.435 0.407 0.435 0.407 0.435 2,000,087 0.4232 9.41%
2022-06-06 0 0.445 0.425 0.450 0.450 0.450 2,000 900 0.4500 0.397 0.379 0.402 0.402 0.402 2,240 0.4018 2.30%
2022-06-02 0 0.435 0.425 0.435 0.435 0.445 14,000 6,120 0.4371 0.388 0.379 0.388 0.388 0.397 15,679 0.3903 -3.33%
2022-06-01 0 0.450 0.425 0.450 0.420 0.450 88,000 37,545 0.4266 0.402 0.379 0.402 0.375 0.402 98,551 0.3810 1.12%
2022-05-31 0 0.445 0.435 0.445 0.435 0.445 112,000 49,300 0.4402 0.397 0.388 0.397 0.388 0.397 125,429 0.3931 -1.11%
2022-05-30 0 0.450 0.425 0.450 0.415 0.450 825,000 350,320 0.4246 0.402 0.379 0.402 0.371 0.402 923,916 0.3792 7.14%
2022-05-27 0 0.420 0.420 0.455 0.420 0.465 1,227,000 552,995 0.4507 0.375 0.375 0.406 0.375 0.415 1,374,114 0.4024 -4.55%
2022-05-26 0 0.440 0.420 0.440 0.420 0.440 23,000 9,820 0.4270 0.393 0.375 0.393 0.375 0.393 25,758 0.3812 1.15%
2022-05-25 0 0.435 0.420 0.435 0.435 0.440 143,000 62,815 0.4393 0.388 0.375 0.388 0.388 0.393 160,145 0.3922 -1.14%
2022-05-24 0 0.440 0.425 0.440 0.420 0.445 99,000 42,270 0.4270 0.393 0.379 0.393 0.375 0.397 110,870 0.3813 -1.12%
2022-05-23 0 0.445 0.435 0.445 0.435 0.455 325,000 143,520 0.4416 0.397 0.388 0.397 0.388 0.406 363,967 0.3943 -3.26%
2022-05-20 0 0.460 0.445 0.460 0.440 0.470 109,000 50,355 0.4620 0.411 0.397 0.411 0.393 0.420 122,069 0.4125 -1.08%
2022-05-19 0 0.465 0.430 0.465 0.455 0.465 65,000 29,675 0.4565 0.415 0.384 0.415 0.406 0.415 72,793 0.4077 2.20%
2022-05-18 0 0.455 0.435 0.455 0.440 0.460 299,000 133,160 0.4454 0.406 0.388 0.406 0.393 0.411 334,849 0.3977 0.00%
2022-05-17 0 0.455 0.455 0.460 0.455 0.460 457,000 208,000 0.4551 0.406 0.406 0.411 0.406 0.411 511,793 0.4064 -3.19%
2022-05-16 0 0.470 0.470 0.475 0.445 0.470 426,000 194,220 0.4559 0.420 0.420 0.424 0.397 0.420 477,076 0.4071 1.08%
2022-05-13 0 0.465 0.455 0.465 0.460 0.480 578,000 273,450 0.4731 0.415 0.406 0.415 0.411 0.429 647,301 0.4224 0.00%
2022-05-12 0 0.465 0.465 0.470 0.400 0.480 10,819,000 4,943,295 0.4569 0.415 0.415 0.420 0.357 0.429 12,116,173 0.4080 -3.12%
2022-05-11 0 0.480 0.460 0.480 0.440 0.485 4,170,000 1,980,025 0.4748 0.429 0.411 0.429 0.393 0.433 4,669,973 0.4240 1.05%
2022-05-10 0 0.475 0.460 0.475 0.455 0.475 156,000 72,380 0.4640 0.424 0.411 0.424 0.406 0.424 174,704 0.4143 0.00%
2022-05-06 0 0.475 0.475 0.485 0.455 0.485 2,128,000 1,013,270 0.4762 0.424 0.424 0.433 0.406 0.433 2,383,142 0.4252 0.00%
2022-05-05 0 0.475 0.470 0.475 0.455 0.480 3,641,000 1,717,745 0.4718 0.424 0.420 0.424 0.406 0.429 4,077,548 0.4213 1.06%
2022-05-04 0 0.470 0.460 0.470 0.465 0.470 640,096 298,248 0.4659 0.420 0.411 0.420 0.415 0.420 716,842 0.4161 2.17%
2022-05-03 0 0.460 0.450 0.460 0.445 0.465 3,429,000 1,572,865 0.4587 0.411 0.402 0.411 0.397 0.415 3,840,129 0.4096 3.37%
2022-04-29 0 0.445 0.435 0.445 0.430 0.460 4,807,000 2,182,410 0.4540 0.397 0.388 0.397 0.384 0.411 5,383,348 0.4054 0.00%
2022-04-28 0 0.445 0.430 0.445 0.435 0.450 491,000 216,530 0.4410 0.397 0.384 0.397 0.388 0.402 549,870 0.3938 0.00%
2022-04-27 0 0.445 0.445 0.450 0.440 0.455 2,935,000 1,320,950 0.4501 0.397 0.397 0.402 0.393 0.406 3,286,900 0.4019 1.14%
2022-04-26 0 0.440 0.440 0.445 0.430 0.445 738,000 323,490 0.4383 0.393 0.393 0.397 0.384 0.397 826,485 0.3914 1.15%
2022-04-25 0 0.435 0.430 0.435 0.410 0.435 3,922,000 1,678,450 0.4280 0.388 0.384 0.388 0.366 0.388 4,392,239 0.3821 0.00%
2022-04-22 0 0.435 0.430 0.435 0.410 0.440 2,628,000 1,121,800 0.4269 0.388 0.384 0.388 0.366 0.393 2,943,091 0.3812 6.10%
2022-04-21 0 0.410 0.405 0.410 0.410 0.410 895,000 366,950 0.4100 0.366 0.362 0.366 0.366 0.366 1,002,308 0.3661 -2.38%
2022-04-20 0 0.420 0.410 0.420 0.400 0.420 944,000 386,360 0.4093 0.375 0.366 0.375 0.357 0.375 1,057,183 0.3655 1.20%
2022-04-19 0 0.415 0.395 0.415 0.410 0.415 453,000 187,940 0.4149 0.371 0.353 0.371 0.366 0.371 507,314 0.3705 1.22%
2022-04-14 0 0.410 0.400 0.410 0.400 0.415 333,000 135,115 0.4058 0.366 0.357 0.366 0.357 0.371 372,926 0.3623 2.50%
2022-04-13 0 0.400 0.400 0.405 0.380 0.400 1,780,000 694,150 0.3900 0.357 0.357 0.362 0.339 0.357 1,993,418 0.3482 2.56%
2022-04-12 0 0.390 0.390 0.405 0.345 0.405 2,362,000 873,675 0.3699 0.348 0.348 0.362 0.308 0.362 2,645,198 0.3303 11.43%
2022-04-11 0 0.350 0.365 0.370 0.350 0.380 1,214,000 430,175 0.3543 0.313 0.326 0.330 0.313 0.339 1,359,556 0.3164 -9.09%
2022-04-08 0 0.385 0.375 0.385 0.380 0.395 12,000 4,580 0.3817 0.344 0.335 0.344 0.339 0.353 13,439 0.3408 -4.94%
2022-04-07 0 0.405 0.370 0.400 0.370 0.405 257,000 97,560 0.3796 0.362 0.330 0.357 0.330 0.362 287,814 0.3390 3.85%
2022-04-06 0 0.390 0.370 0.390 0.370 0.390 21,000 7,890 0.3757 0.348 0.330 0.348 0.330 0.348 23,518 0.3355 1.30%
2022-04-04 0 0.385 0.375 0.385 0.365 0.385 243,000 92,790 0.3819 0.344 0.335 0.344 0.326 0.344 272,135 0.3410 0.00%
2022-04-01 0 0.385 0.370 0.385 0.360 0.390 1,628,000 607,505 0.3732 0.344 0.330 0.344 0.321 0.348 1,823,193 0.3332 1.32%
2022-03-31 0 0.380 0.365 0.380 0.365 0.405 1,328,000 499,900 0.3764 0.339 0.326 0.339 0.326 0.362 1,487,224 0.3361 0.00%
2022-03-30 0 0.380 0.395 0.400 0.380 0.415 544,000 219,480 0.4035 0.339 0.353 0.357 0.339 0.371 609,224 0.3603 0.00%
2022-03-29 0 0.380 0.395 0.400 0.380 0.415 1,648,000 650,265 0.3946 0.339 0.353 0.357 0.339 0.371 1,845,591 0.3523 -8.43%
2022-03-28 0 0.415 0.405 0.415 0.405 0.415 11,000 4,555 0.4141 0.371 0.362 0.371 0.362 0.371 12,319 0.3698 -1.19%
2022-03-25 0 0.420 0.410 0.420 0.400 0.450 2,751,000 1,166,290 0.4240 0.375 0.366 0.375 0.357 0.402 3,080,839 0.3786 -14.29%
2022-03-24 0 0.490 0.480 0.490 0.450 0.490 1,054,000 496,785 0.4713 0.438 0.429 0.438 0.402 0.438 1,180,372 0.4209 1.03%
2022-03-23 0 0.485 0.475 0.485 0.455 0.485 3,901,000 1,851,205 0.4745 0.433 0.424 0.433 0.406 0.433 4,368,721 0.4237 4.30%
2022-03-22 0 0.465 0.455 0.465 0.450 0.470 3,776,000 1,734,500 0.4593 0.415 0.406 0.415 0.402 0.420 4,228,734 0.4102 6.90%
2022-03-21 0 0.435 0.420 0.435 0.365 0.440 4,840,000 2,032,805 0.4200 0.388 0.375 0.388 0.326 0.393 5,420,305 0.3750 10.13%
2022-03-18 0 0.395 0.380 0.395 0.360 0.400 747,000 287,480 0.3848 0.353 0.339 0.353 0.321 0.357 836,564 0.3436 3.95%
2022-03-17 0 0.380 0.360 0.385 0.365 0.385 786,000 294,780 0.3750 0.339 0.321 0.344 0.326 0.344 880,240 0.3349 4.11%
2022-03-16 0 0.365 0.340 0.365 0.330 0.365 248,000 88,820 0.3581 0.326 0.304 0.326 0.295 0.326 277,735 0.3198 15.87%
2022-03-15 0 0.315 0.315 0.320 0.310 0.335 5,481,000 1,778,635 0.3245 0.281 0.281 0.286 0.277 0.299 6,138,159 0.2898 -5.97%
2022-03-14 0 0.335 0.350 0.355 0.335 0.360 2,503,000 849,140 0.3392 0.299 0.313 0.317 0.299 0.321 2,803,104 0.3029 -8.22%
2022-03-11 0 0.365 0.350 0.365 0.340 0.365 1,716,000 590,190 0.3439 0.326 0.313 0.326 0.304 0.326 1,921,744 0.3071 0.00%
2022-03-10 0 0.365 0.355 0.365 0.360 0.365 42,000 15,170 0.3612 0.326 0.317 0.326 0.321 0.326 47,036 0.3225 1.39%
2022-03-09 0 0.360 0.340 0.360 0.345 0.370 384,000 134,005 0.3490 0.321 0.304 0.321 0.308 0.330 430,041 0.3116 7.46%
2022-03-08 0 0.335 0.330 0.340 0.325 0.340 944,000 311,785 0.3303 0.299 0.295 0.304 0.290 0.304 1,057,183 0.2949 -1.47%
2022-03-07 0 0.340 0.340 0.345 0.325 0.345 1,827,000 601,715 0.3293 0.304 0.304 0.308 0.290 0.308 2,046,053 0.2941 -2.86%
2022-03-04 0 0.350 0.345 0.350 0.345 0.365 1,853,000 647,900 0.3496 0.313 0.308 0.313 0.308 0.326 2,075,170 0.3122 -5.41%
2022-03-03 0 0.370 0.365 0.370 0.365 0.380 220,000 81,885 0.3722 0.330 0.326 0.330 0.326 0.339 246,377 0.3324 -2.63%
2022-03-02 0 0.380 0.370 0.375 0.360 0.385 675,000 252,190 0.3736 0.339 0.330 0.335 0.321 0.344 755,931 0.3336 1.33%
2022-03-01 0 0.375 0.375 0.385 0.375 0.390 702,000 266,925 0.3802 0.335 0.335 0.344 0.335 0.348 786,168 0.3395 -3.85%
2022-02-28 0 0.390 0.385 0.400 0.390 0.390 130,000 50,300 0.3869 0.348 0.344 0.357 0.348 0.348 145,587 0.3455 -2.50%
2022-02-25 0 0.400 0.400 0.410 0.400 0.415 1,617,000 658,585 0.4073 0.357 0.357 0.366 0.357 0.371 1,810,875 0.3637 -4.76%
2022-02-24 0 0.420 0.400 0.420 0.380 0.420 4,966,000 2,013,470 0.4055 0.375 0.357 0.375 0.339 0.375 5,561,412 0.3620 3.70%
2022-02-23 0 0.405 0.405 0.410 0.400 0.405 1,304,000 527,120 0.4042 0.362 0.362 0.366 0.357 0.362 1,460,347 0.3610 0.00%
2022-02-22 0 0.405 0.400 0.405 0.375 0.405 7,281,000 2,876,460 0.3951 0.362 0.357 0.362 0.335 0.362 8,153,975 0.3528 1.25%
2022-02-21 0 0.400 0.400 0.405 0.395 0.405 2,849,000 1,143,635 0.4014 0.357 0.357 0.362 0.353 0.362 3,190,589 0.3584 0.00%
2022-02-18 0 0.400 0.390 0.400 0.385 0.400 2,263,000 888,130 0.3925 0.357 0.348 0.357 0.344 0.357 2,534,328 0.3504 3.90%
2022-02-17 0 0.385 0.385 0.390 0.355 0.390 2,858,000 1,079,885 0.3778 0.344 0.344 0.348 0.317 0.348 3,200,668 0.3374 2.67%
2022-02-16 0 0.375 0.365 0.380 0.375 0.380 782,000 296,660 0.3794 0.335 0.326 0.339 0.335 0.339 875,760 0.3387 -1.32%
2022-02-15 0 0.380 0.365 0.380 0.375 0.380 129,000 48,440 0.3755 0.339 0.326 0.339 0.335 0.339 144,467 0.3353 2.70%
2022-02-14 0 0.370 0.370 0.375 0.350 0.375 510,000 186,865 0.3664 0.330 0.330 0.335 0.313 0.335 571,148 0.3272 0.00%
2022-02-11 0 0.370 0.360 0.370 0.360 0.375 154,000 56,210 0.3650 0.330 0.321 0.330 0.321 0.335 172,464 0.3259 1.37%
2022-02-10 0 0.365 0.360 0.370 0.345 0.370 1,771,000 621,590 0.3510 0.326 0.321 0.330 0.308 0.330 1,983,339 0.3134 2.82%
2022-02-09 0 0.355 0.355 0.360 0.345 0.355 4,472,000 1,568,570 0.3508 0.317 0.317 0.321 0.308 0.317 5,008,183 0.3132 4.41%
2022-02-08 0 0.340 0.345 0.350 0.340 0.350 169,000 57,840 0.3422 0.304 0.308 0.313 0.304 0.313 189,263 0.3056 0.00%
2022-02-07 0 0.340 0.340 0.345 0.335 0.350 185,000 63,010 0.3406 0.304 0.304 0.308 0.299 0.313 207,181 0.3041 -1.45%
2022-02-04 0 0.345 0.330 0.345 0.330 0.350 594,000 205,735 0.3464 0.308 0.295 0.308 0.295 0.313 665,219 0.3093 1.47%
2022-01-31 0 0.340 0.330 0.340 0.340 0.340 198,000 67,320 0.3400 0.304 0.295 0.304 0.304 0.304 221,740 0.3036 1.49%
2022-01-28 0 0.335 0.335 0.340 0.320 0.335 5,046,000 1,658,265 0.3286 0.299 0.299 0.304 0.286 0.299 5,651,004 0.2934 1.52%
2022-01-27 0 0.330 0.330 0.335 0.300 0.335 6,655,000 2,161,305 0.3248 0.295 0.295 0.299 0.268 0.299 7,452,919 0.2900 3.13%
2022-01-26 0 0.320 0.320 0.335 0.295 0.335 7,312,000 2,371,045 0.3243 0.286 0.286 0.299 0.263 0.299 8,188,692 0.2896 3.23%
2022-01-25 0 0.310 0.310 0.320 0.310 0.330 359,000 113,470 0.3161 0.277 0.277 0.286 0.277 0.295 402,043 0.2822 -6.06%
2022-01-24 0 0.330 0.320 0.330 - - 0 0 - 0.295 0.286 0.295 - - 0 - 0.00%
2022-01-21 0 0.330 0.325 0.330 0.315 0.335 3,996,000 1,297,290 0.3246 0.295 0.290 0.295 0.281 0.299 4,475,111 0.2899 3.13%
2022-01-20 0 0.320 0.320 0.330 0.315 0.330 260,000 83,690 0.3219 0.286 0.286 0.295 0.281 0.295 291,173 0.2874 1.59%
2022-01-19 0 0.315 0.315 0.325 0.290 0.330 4,149,000 1,289,580 0.3108 0.281 0.281 0.290 0.259 0.295 4,646,456 0.2775 1.61%
2022-01-18 0 0.310 0.310 0.320 0.305 0.335 4,566,000 1,460,655 0.3199 0.277 0.277 0.286 0.272 0.299 5,113,453 0.2856 0.00%
2022-01-17 0 0.310 0.310 0.320 0.305 0.340 3,152,000 978,000 0.3103 0.277 0.277 0.286 0.272 0.304 3,529,918 0.2771 0.00%
2022-01-14 0 0.310 0.310 0.320 0.300 0.335 3,848,000 1,181,910 0.3071 0.277 0.277 0.286 0.268 0.299 4,309,366 0.2743 6.90%
2022-01-13 0 0.290 0.285 0.290 0.290 0.305 441,000 130,140 0.2951 0.259 0.254 0.259 0.259 0.272 493,875 0.2635 -3.33%
2022-01-12 0 0.300 0.290 0.305 0.290 0.310 1,350,000 401,725 0.2976 0.268 0.259 0.272 0.259 0.277 1,511,862 0.2657 0.00%
2022-01-11 0 0.300 0.295 0.300 0.290 0.310 4,472,000 1,317,155 0.2945 0.268 0.263 0.268 0.259 0.277 5,008,183 0.2630 1.69%
2022-01-10 0 0.295 0.295 0.310 0.295 0.315 3,390,000 1,019,595 0.3008 0.263 0.263 0.277 0.263 0.281 3,796,453 0.2686 0.00%
2022-01-07 0 0.295 0.290 0.295 0.280 0.305 3,729,000 1,100,085 0.2950 0.263 0.259 0.263 0.250 0.272 4,176,099 0.2634 5.36%
2022-01-06 0 0.280 0.270 0.275 0.260 0.280 863,000 232,565 0.2695 0.250 0.241 0.246 0.232 0.250 966,472 0.2406 3.70%
2022-01-05 0 0.270 0.260 0.275 0.265 0.275 1,117,000 304,355 0.2725 0.241 0.232 0.246 0.237 0.246 1,250,926 0.2433 0.00%
2022-01-04 0 0.270 0.265 0.270 0.260 0.290 1,808,000 498,465 0.2757 0.241 0.237 0.241 0.232 0.259 2,024,775 0.2462 5.88%
2022-01-03 0 0.255 0.242 0.255 0.250 0.260 236,000 59,250 0.2511 0.228 0.216 0.228 0.223 0.232 264,296 0.2242 2.00%
2021-12-31 0 0.250 0.250 0.255 - - 0 0 - 0.223 0.223 0.228 - - 0 - 0.00%
2021-12-30 0 0.250 0.250 0.255 0.244 0.255 1,336,000 333,176 0.2494 0.223 0.223 0.228 0.218 0.228 1,496,183 0.2227 2.46%
2021-12-29 0 0.244 0.244 0.247 0.244 0.247 758,000 185,639 0.2449 0.218 0.218 0.221 0.218 0.221 848,882 0.2187 -0.41%
2021-12-28 0 0.245 0.238 0.248 0.237 0.246 1,296,000 317,368 0.2449 0.219 0.213 0.221 0.212 0.220 1,451,387 0.2187 3.81%
2021-12-24 0 0.236 0.238 0.249 0.233 0.249 2,061,000 490,589 0.2380 0.211 0.213 0.222 0.208 0.222 2,308,109 0.2126 -5.22%
2021-12-23 0 0.249 0.242 0.249 0.232 0.249 1,979,000 469,674 0.2373 0.222 0.216 0.222 0.207 0.222 2,216,278 0.2119 1.63%
2021-12-22 0 0.245 0.245 0.249 0.245 0.249 139,000 34,455 0.2479 0.219 0.219 0.222 0.219 0.222 155,666 0.2213 0.00%
2021-12-21 0 0.245 0.240 0.249 0.230 0.255 1,198,000 293,837 0.2453 0.219 0.214 0.222 0.205 0.228 1,341,637 0.2190 5.60%
2021-12-20 0 0.232 0.232 0.233 0.226 0.234 648,000 149,112 0.2301 0.207 0.207 0.208 0.202 0.209 725,694 0.2055 -0.43%
2021-12-17 0 0.233 0.227 0.236 0.225 0.242 3,173,000 737,690 0.2325 0.208 0.203 0.211 0.201 0.216 3,553,435 0.2076 -2.51%
2021-12-16 0 0.239 0.239 0.247 0.239 0.241 2,514,000 602,660 0.2397 0.213 0.213 0.221 0.213 0.215 2,815,423 0.2141 -4.40%
2021-12-15 0 0.250 0.239 0.250 0.239 0.260 694,000 171,187 0.2467 0.223 0.213 0.223 0.213 0.232 777,209 0.2203 -1.96%
2021-12-14 0 0.255 0.250 0.255 0.250 0.265 1,302,000 334,480 0.2569 0.228 0.223 0.228 0.223 0.237 1,458,107 0.2294 2.82%
2021-12-13 0 0.248 0.239 0.249 0.237 0.249 876,000 208,184 0.2377 0.221 0.213 0.222 0.212 0.222 981,030 0.2122 -0.80%
2021-12-10 0 0.250 0.243 0.250 0.242 0.250 1,204,000 298,658 0.2481 0.223 0.217 0.223 0.216 0.223 1,348,357 0.2215 4.17%
2021-12-09 0 0.240 0.237 0.244 0.228 0.246 1,317,000 314,133 0.2385 0.214 0.212 0.218 0.204 0.220 1,474,905 0.2130 4.35%
2021-12-08 0 0.230 0.228 0.231 0.230 0.230 120,000 27,600 0.2300 0.205 0.204 0.206 0.205 0.205 134,388 0.2054 2.22%
2021-12-07 0 0.225 0.225 0.234 0.224 0.233 1,232,000 277,428 0.2252 0.201 0.201 0.209 0.200 0.208 1,379,714 0.2011 -1.32%
2021-12-06 0 0.228 0.227 0.228 0.228 0.236 881,000 200,876 0.2280 0.204 0.203 0.204 0.204 0.211 986,630 0.2036 -3.39%
2021-12-03 0 0.236 0.229 0.236 0.227 0.237 1,668,000 383,232 0.2298 0.211 0.204 0.211 0.203 0.212 1,867,989 0.2052 0.00%
2021-12-02 0 0.236 0.230 0.235 0.228 0.236 1,239,000 284,265 0.2294 0.211 0.205 0.210 0.204 0.211 1,387,553 0.2049 -2.88%
2021-12-01 0 0.243 0.238 0.243 0.233 0.243 1,051,000 248,071 0.2360 0.217 0.213 0.217 0.208 0.217 1,177,012 0.2108 1.25%
2021-11-30 0 0.240 0.240 0.250 0.240 0.260 398,000 101,705 0.2555 0.214 0.214 0.223 0.214 0.232 445,719 0.2282 -2.04%
2021-11-29 0 0.245 0.241 0.247 0.229 0.249 2,195,000 533,958 0.2433 0.219 0.215 0.221 0.204 0.222 2,458,175 0.2172 2.94%
2021-11-26 0 0.238 0.231 0.238 0.224 0.238 1,179,000 270,646 0.2296 0.213 0.206 0.213 0.200 0.213 1,320,359 0.2050 2.15%
2021-11-25 0 0.233 0.229 0.234 0.229 0.238 1,042,000 240,689 0.2310 0.208 0.204 0.209 0.204 0.213 1,166,933 0.2063 -0.85%
2021-11-24 0 0.235 0.230 0.235 0.229 0.238 2,741,000 633,809 0.2312 0.210 0.205 0.210 0.204 0.213 3,069,640 0.2065 -1.67%
2021-11-23 0 0.239 0.234 0.240 0.235 0.240 1,687,000 398,056 0.2360 0.213 0.209 0.214 0.210 0.214 1,889,267 0.2107 -2.45%
2021-11-22 0 0.245 0.237 0.245 0.237 0.245 1,595,000 381,991 0.2395 0.219 0.212 0.219 0.212 0.219 1,786,237 0.2139 0.00%
2021-11-19 0 0.245 0.242 0.245 0.232 0.249 2,396,000 579,439 0.2418 0.219 0.216 0.219 0.207 0.222 2,683,275 0.2159 -2.00%
2021-11-18 0 0.250 0.250 0.260 0.250 0.270 3,600,000 906,930 0.2519 0.223 0.223 0.232 0.223 0.241 4,031,632 0.2250 -7.41%
2021-11-17 0 0.270 0.270 0.275 0.250 0.280 9,131,000 2,461,485 0.2696 0.241 0.241 0.246 0.223 0.250 10,225,786 0.2407 22.73%
2021-11-16 0 0.220 0.220 0.239 0.210 0.220 1,620,000 341,692 0.2109 0.196 0.196 0.213 0.188 0.196 1,814,234 0.1883 4.76%
2021-11-15 0 0.210 0.210 0.225 0.210 0.220 1,523,000 322,081 0.2115 0.188 0.188 0.201 0.188 0.196 1,705,604 0.1888 -4.55%
2021-11-12 0 0.220 0.222 0.229 0.203 0.226 2,752,000 592,186 0.2152 0.196 0.198 0.204 0.181 0.202 3,081,958 0.1921 5.77%
2021-11-11 0 0.208 0.208 0.235 0.201 0.210 1,598,000 326,148 0.2041 0.186 0.186 0.210 0.179 0.188 1,789,597 0.1822 1.46%
2021-11-10 0 0.205 0.205 0.233 0.200 0.210 1,611,000 326,589 0.2027 0.183 0.183 0.208 0.179 0.188 1,804,155 0.1810 0.99%
2021-11-09 0 0.203 0.203 0.239 0.202 0.205 1,773,000 359,823 0.2029 0.181 0.181 0.213 0.180 0.183 1,985,579 0.1812 -3.33%
2021-11-08 0 0.210 0.205 0.239 - - 0 0 - 0.188 0.183 0.213 - - 0 - 0.00%
2021-11-05 0 0.210 0.205 0.239 0.203 0.213 2,244,000 474,630 0.2115 0.188 0.183 0.213 0.181 0.190 2,513,050 0.1889 -1.41%
2021-11-04 0 0.213 0.213 0.233 0.202 0.215 1,684,000 356,996 0.2120 0.190 0.190 0.208 0.180 0.192 1,885,908 0.1893 3.90%
2021-11-03 0 0.205 0.205 0.239 0.205 0.211 1,587,000 327,738 0.2065 0.183 0.183 0.213 0.183 0.188 1,777,278 0.1844 -2.84%
2021-11-02 0 0.211 0.211 0.235 0.209 0.213 1,256,000 264,617 0.2107 0.188 0.188 0.210 0.187 0.190 1,406,592 0.1881 -1.86%
2021-11-01 0 0.215 0.215 0.240 0.214 0.229 2,084,000 450,462 0.2162 0.192 0.192 0.214 0.191 0.204 2,333,867 0.1930 -5.70%
2021-10-29 0 0.228 0.228 0.237 0.224 0.228 170,000 38,108 0.2242 0.204 0.204 0.212 0.200 0.204 190,383 0.2002 -0.87%
2021-10-28 0 0.230 0.225 0.234 0.221 0.237 520,000 119,791 0.2304 0.205 0.201 0.209 0.197 0.212 582,347 0.2057 4.07%
2021-10-27 0 0.221 0.221 0.230 0.218 0.237 3,195,000 719,232 0.2251 0.197 0.197 0.205 0.195 0.212 3,578,073 0.2010 -7.14%
2021-10-26 0 0.238 0.238 0.240 0.237 0.245 2,466,000 594,152 0.2409 0.213 0.213 0.214 0.212 0.219 2,761,668 0.2151 -4.80%
2021-10-25 0 0.250 0.244 0.250 0.244 0.255 2,711,000 675,973 0.2493 0.223 0.218 0.223 0.218 0.228 3,036,043 0.2226 -1.96%
2021-10-22 0 0.255 0.250 0.255 0.250 0.260 2,449,000 616,855 0.2519 0.228 0.223 0.228 0.223 0.232 2,742,629 0.2249 2.00%
2021-10-21 0 0.250 0.250 0.260 0.250 0.260 2,950,000 748,980 0.2539 0.223 0.223 0.232 0.223 0.232 3,303,698 0.2267 -3.85%
2021-10-20 0 0.260 0.260 0.270 0.255 0.270 2,410,000 629,255 0.2611 0.232 0.232 0.241 0.228 0.241 2,698,953 0.2331 -5.45%
2021-10-19 0 0.275 0.265 0.275 0.270 0.275 95,000 26,075 0.2745 0.246 0.237 0.246 0.241 0.246 106,390 0.2451 1.85%
2021-10-18 0 0.270 0.270 0.285 0.265 0.285 60,000 16,620 0.2770 0.241 0.241 0.254 0.237 0.254 67,194 0.2473 1.89%
2021-10-15 0 0.265 0.265 0.285 0.265 0.265 14,000 3,710 0.2650 0.237 0.237 0.254 0.237 0.237 15,679 0.2366 -5.36%
2021-10-12 0 0.280 0.270 0.280 0.270 0.280 369,000 101,415 0.2748 0.250 0.241 0.250 0.241 0.250 413,242 0.2454 3.70%
2021-10-11 0 0.270 0.270 0.275 0.270 0.270 130,000 35,100 0.2700 0.241 0.241 0.246 0.241 0.241 145,587 0.2411 -1.82%
2021-10-08 0 0.275 0.275 0.280 0.265 0.280 235,000 64,940 0.2763 0.246 0.246 0.250 0.237 0.250 263,176 0.2468 1.85%
2021-10-07 0 0.270 0.260 0.270 0.255 0.270 2,947,000 778,760 0.2643 0.241 0.232 0.241 0.228 0.241 3,300,339 0.2360 -1.82%
2021-10-06 0 0.275 0.270 0.275 0.270 0.280 736,000 200,370 0.2722 0.246 0.241 0.246 0.241 0.250 824,245 0.2431 -1.79%
2021-10-05 0 0.280 0.280 0.285 0.270 0.285 844,000 234,265 0.2776 0.250 0.250 0.254 0.241 0.254 945,194 0.2478 1.82%
2021-10-04 0 0.275 0.275 0.280 0.275 0.290 654,000 180,825 0.2765 0.246 0.246 0.250 0.246 0.259 732,413 0.2469 -1.79%
2021-09-30 0 0.280 0.280 0.285 0.265 0.285 158,000 44,400 0.2810 0.250 0.250 0.254 0.237 0.254 176,944 0.2509 -1.75%
2021-09-29 0 0.285 0.275 0.280 0.265 0.285 409,000 115,515 0.2824 0.254 0.246 0.250 0.237 0.254 458,038 0.2522 3.64%
2021-09-28 0 0.275 0.265 0.275 0.260 0.275 410,000 109,640 0.2674 0.246 0.237 0.246 0.232 0.246 459,158 0.2388 1.85%
2021-09-27 0 0.270 0.265 0.275 0.265 0.275 199,000 53,750 0.2701 0.241 0.237 0.246 0.237 0.246 222,860 0.2412 1.89%
2021-09-24 0 0.265 0.265 0.280 0.265 0.265 213,000 56,445 0.2650 0.237 0.237 0.250 0.237 0.237 238,538 0.2366 0.00%
2021-09-23 0 0.265 0.265 0.280 0.255 0.270 1,310,000 341,130 0.2604 0.237 0.237 0.250 0.228 0.241 1,467,066 0.2325 1.92%
2021-09-21 0 0.260 0.255 0.260 0.260 0.265 121,000 31,965 0.2642 0.232 0.228 0.232 0.232 0.237 135,508 0.2359 -3.70%
2021-09-20 0 0.270 0.265 0.270 0.265 0.290 376,000 101,990 0.2713 0.241 0.237 0.241 0.237 0.259 421,082 0.2422 -8.47%
2021-09-17 0 0.295 0.290 0.295 0.280 0.295 1,215,000 343,735 0.2829 0.263 0.259 0.263 0.250 0.263 1,360,676 0.2526 5.36%
2021-09-16 0 0.280 0.275 0.280 0.265 0.280 274,000 75,445 0.2753 0.250 0.246 0.250 0.237 0.250 306,852 0.2459 1.82%
2021-09-15 0 0.275 0.275 0.280 0.265 0.280 1,981,000 533,780 0.2694 0.246 0.246 0.250 0.237 0.250 2,218,517 0.2406 -1.79%
2021-09-14 0 0.280 0.275 0.280 0.270 0.280 897,000 246,850 0.2752 0.250 0.246 0.250 0.241 0.250 1,004,548 0.2457 0.00%
2021-09-13 0 0.280 0.275 0.280 0.270 0.280 2,485,000 677,590 0.2727 0.250 0.246 0.250 0.241 0.250 2,782,946 0.2435 1.82%
2021-09-10 0 0.275 0.270 0.275 0.265 0.275 454,000 124,360 0.2739 0.246 0.241 0.246 0.237 0.246 508,434 0.2446 0.00%
2021-09-09 0 0.275 0.270 0.275 0.260 0.275 631,000 170,120 0.2696 0.246 0.241 0.246 0.232 0.246 706,655 0.2407 3.77%
2021-09-08 0 0.265 0.265 0.270 0.260 0.270 871,000 228,600 0.2625 0.237 0.237 0.241 0.232 0.241 975,431 0.2344 0.00%
2021-09-07 0 0.265 0.265 0.270 0.265 0.270 352,000 94,990 0.2699 0.237 0.237 0.241 0.237 0.241 394,204 0.2410 -1.85%
2021-09-06 0 0.270 0.270 0.275 0.260 0.270 1,101,000 287,930 0.2615 0.241 0.241 0.246 0.232 0.241 1,233,007 0.2335 1.89%
2021-09-03 0 0.265 0.265 0.275 0.260 0.280 3,008,000 799,075 0.2656 0.237 0.237 0.246 0.232 0.250 3,368,652 0.2372 -5.36%
2021-09-02 0 0.280 0.280 0.285 0.280 0.285 302,000 84,810 0.2808 0.250 0.250 0.254 0.250 0.254 338,209 0.2508 -1.75%
2021-09-01 0 0.285 0.280 0.285 0.275 0.285 568,000 160,550 0.2827 0.254 0.250 0.254 0.246 0.254 636,102 0.2524 0.00%
2021-08-31 0 0.285 0.280 0.285 0.270 0.285 168,000 47,395 0.2821 0.254 0.250 0.254 0.241 0.254 188,143 0.2519 3.64%
2021-08-30 0 0.275 0.270 0.275 0.270 0.280 1,957,000 537,900 0.2749 0.246 0.241 0.246 0.241 0.250 2,191,640 0.2454 -1.79%
2021-08-27 0 0.280 0.280 0.285 0.270 0.290 1,881,000 526,270 0.2798 0.250 0.250 0.254 0.241 0.259 2,106,528 0.2498 -5.08%
2021-08-26 0 0.295 0.295 0.305 0.285 0.315 2,993,000 907,025 0.3030 0.263 0.263 0.272 0.254 0.281 3,351,854 0.2706 -1.67%
2021-08-25 0 0.300 0.295 0.305 0.290 0.300 51,000 15,110 0.2963 0.268 0.263 0.272 0.259 0.268 57,115 0.2646 0.00%
2021-08-24 0 0.300 0.300 0.310 0.290 0.300 942,000 278,940 0.2961 0.268 0.268 0.277 0.259 0.268 1,054,944 0.2644 0.00%
2021-08-23 0 0.300 0.290 0.300 0.285 0.300 2,371,000 687,245 0.2899 0.268 0.259 0.268 0.254 0.268 2,655,277 0.2588 -3.23%
2021-08-20 0 0.310 0.300 0.315 0.290 0.315 129,000 39,160 0.3036 0.277 0.268 0.281 0.259 0.281 144,467 0.2711 0.00%
2021-08-19 0 0.310 0.295 0.310 0.310 0.310 30,000 9,300 0.3100 0.277 0.263 0.277 0.277 0.277 33,597 0.2768 3.33%
2021-08-18 0 0.300 0.295 0.300 0.300 0.310 53,000 16,200 0.3057 0.268 0.263 0.268 0.268 0.277 59,355 0.2729 -3.23%
2021-08-17 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.277 0.268 0.277 0.277 0.277 111,990 0.2768 0.00%
2021-08-16 0 0.310 0.300 0.310 - - 0 0 - 0.277 0.268 0.277 - - 0 - 0.00%
2021-08-13 0 0.310 0.295 0.310 0.295 0.310 180,000 54,250 0.3014 0.277 0.263 0.277 0.263 0.277 201,582 0.2691 1.64%
2021-08-12 0 0.305 0.295 0.310 0.295 0.310 70,000 21,500 0.3071 0.272 0.263 0.277 0.263 0.277 78,393 0.2743 1.67%
2021-08-11 0 0.300 0.295 0.310 0.300 0.310 84,000 25,420 0.3026 0.268 0.263 0.277 0.268 0.277 94,071 0.2702 1.69%
2021-08-10 0 0.295 0.295 0.305 0.290 0.305 159,000 47,150 0.2965 0.263 0.263 0.272 0.259 0.272 178,064 0.2648 -6.35%
2021-08-09 0 0.315 0.300 0.315 0.310 0.320 210,000 66,150 0.3150 0.281 0.268 0.281 0.277 0.286 235,179 0.2813 1.61%
2021-08-06 0 0.310 0.295 0.310 - - 0 0 - 0.277 0.263 0.277 - - 0 - 0.00%
2021-08-05 0 0.310 0.295 0.310 0.310 0.310 50,000 15,500 0.3100 0.277 0.263 0.277 0.277 0.277 55,995 0.2768 1.64%
2021-08-04 0 0.305 0.300 0.310 0.305 0.305 21,000 6,405 0.3050 0.272 0.268 0.277 0.272 0.272 23,518 0.2723 0.00%
2021-08-03 0 0.305 0.300 0.310 0.295 0.305 74,000 22,300 0.3014 0.272 0.268 0.277 0.263 0.272 82,872 0.2691 0.00%
2021-08-02 0 0.305 0.290 0.305 0.305 0.305 5,000 1,525 0.3050 0.272 0.259 0.272 0.272 0.272 5,599 0.2723 -3.17%
2021-07-30 0 0.315 0.300 0.315 0.285 0.315 648,000 192,340 0.2968 0.281 0.268 0.281 0.254 0.281 725,694 0.2650 3.28%
2021-07-29 0 0.305 0.305 0.320 0.290 0.305 322,000 98,065 0.3045 0.272 0.272 0.286 0.259 0.272 360,607 0.2719 0.00%
2021-07-28 0 0.305 0.295 0.305 0.280 0.305 431,000 127,005 0.2947 0.272 0.263 0.272 0.250 0.272 482,676 0.2631 7.02%
2021-07-27 0 0.285 0.285 0.295 0.285 0.310 951,000 276,510 0.2908 0.254 0.254 0.263 0.254 0.277 1,065,023 0.2596 -3.39%
2021-07-26 0 0.295 0.290 0.310 0.295 0.310 957,000 288,835 0.3018 0.263 0.259 0.277 0.263 0.277 1,071,742 0.2695 -1.67%
2021-07-23 0 0.300 0.290 0.300 0.300 0.310 61,000 18,360 0.3010 0.268 0.259 0.268 0.268 0.277 68,314 0.2688 -3.23%
2021-07-22 0 0.310 0.300 0.315 0.300 0.310 163,000 49,855 0.3059 0.277 0.268 0.281 0.268 0.277 182,543 0.2731 3.33%
2021-07-21 0 0.300 0.295 0.305 0.300 0.305 315,000 94,685 0.3006 0.268 0.263 0.272 0.268 0.272 352,768 0.2684 -1.64%
2021-07-20 0 0.305 0.305 0.315 0.300 0.315 486,000 150,820 0.3103 0.272 0.272 0.281 0.268 0.281 544,270 0.2771 0.00%
2021-07-19 0 0.305 0.300 0.305 0.305 0.320 145,000 44,255 0.3052 0.272 0.268 0.272 0.272 0.286 162,385 0.2725 -4.69%
2021-07-16 0 0.320 0.320 0.330 0.315 0.320 826,000 261,425 0.3165 0.286 0.286 0.295 0.281 0.286 925,035 0.2826 -3.03%
2021-07-15 0 0.330 0.330 0.345 0.320 0.335 100,000 32,500 0.3250 0.295 0.295 0.308 0.286 0.299 111,990 0.2902 -5.71%
2021-07-14 0 0.350 0.325 0.350 0.325 0.350 52,000 18,175 0.3495 0.313 0.290 0.313 0.290 0.313 58,235 0.3121 0.00%
2021-07-13 0 0.350 0.340 0.350 0.330 0.350 931,000 319,575 0.3433 0.313 0.304 0.313 0.295 0.313 1,042,625 0.3065 0.00%
2021-07-12 0 0.350 0.345 0.350 0.340 0.350 803,000 280,890 0.3498 0.313 0.308 0.313 0.304 0.313 899,278 0.3124 6.06%
2021-07-09 0 0.330 0.330 0.345 0.325 0.345 2,074,000 687,235 0.3314 0.295 0.295 0.308 0.290 0.308 2,322,668 0.2959 0.00%
2021-07-08 0 0.330 0.320 0.330 0.320 0.330 116,000 37,225 0.3209 0.295 0.286 0.295 0.286 0.295 129,908 0.2865 0.00%
2021-07-07 0 0.330 0.320 0.330 0.325 0.330 538,000 177,040 0.3291 0.295 0.286 0.295 0.290 0.295 602,505 0.2938 1.54%
2021-07-06 0 0.325 0.315 0.330 0.310 0.330 545,000 172,395 0.3163 0.290 0.281 0.295 0.277 0.295 610,344 0.2825 1.56%
2021-07-05 0 0.320 0.320 0.330 0.305 0.325 2,184,000 686,325 0.3143 0.286 0.286 0.295 0.272 0.290 2,445,857 0.2806 -3.03%
2021-07-02 0 0.330 0.325 0.330 0.290 0.330 6,825,000 2,099,410 0.3076 0.295 0.290 0.295 0.259 0.295 7,643,302 0.2747 3.13%
2021-06-30 0 0.320 0.320 0.330 0.315 0.330 1,410,000 457,555 0.3245 0.286 0.286 0.295 0.281 0.295 1,579,056 0.2898 0.00%
2021-06-29 0 0.320 0.320 0.325 0.320 0.330 450,000 146,490 0.3255 0.286 0.286 0.290 0.286 0.295 503,954 0.2907 -3.03%
2021-06-28 0 0.330 0.315 0.330 0.310 0.330 59,000 18,485 0.3133 0.295 0.281 0.295 0.277 0.295 66,074 0.2798 4.76%
2021-06-25 0 0.315 0.315 0.325 0.315 0.330 808,000 265,015 0.3280 0.281 0.281 0.290 0.281 0.295 904,877 0.2929 1.61%
2021-06-24 0 0.310 0.310 0.325 0.305 0.320 250,000 78,445 0.3138 0.277 0.277 0.290 0.272 0.286 279,974 0.2802 -1.59%
2021-06-23 0 0.315 0.315 0.325 0.310 0.315 376,000 118,175 0.3143 0.281 0.281 0.290 0.277 0.281 421,082 0.2806 0.00%
2021-06-22 0 0.315 0.315 0.325 0.315 0.320 260,000 82,900 0.3188 0.281 0.281 0.290 0.281 0.286 291,173 0.2847 1.61%
2021-06-21 0 0.310 0.310 0.320 0.310 0.320 380,000 120,555 0.3173 0.277 0.277 0.286 0.277 0.286 425,561 0.2833 -3.12%
2021-06-18 0 0.320 0.320 0.330 0.305 0.330 486,000 155,270 0.3195 0.286 0.286 0.295 0.272 0.295 544,270 0.2853 0.00%
2021-06-17 0 0.320 0.320 0.330 0.320 0.330 653,000 214,970 0.3292 0.286 0.286 0.295 0.286 0.295 731,293 0.2940 -3.03%
2021-06-16 0 0.330 0.320 0.330 0.330 0.330 115,000 37,950 0.3300 0.295 0.286 0.295 0.295 0.295 128,788 0.2947 0.00%
2021-06-15 0 0.330 0.320 0.325 0.310 0.330 1,006,000 319,240 0.3173 0.295 0.286 0.290 0.277 0.295 1,126,617 0.2834 8.20%
2021-06-11 0 0.305 0.305 0.310 0.305 0.305 56,000 17,110 0.3055 0.272 0.272 0.277 0.272 0.272 62,714 0.2728 0.00%
2021-06-10 0 0.305 0.305 0.315 0.305 0.315 203,000 62,815 0.3094 0.272 0.272 0.281 0.272 0.281 227,339 0.2763 1.67%
2021-06-09 0 0.300 0.300 0.315 0.300 0.305 100,000 30,240 0.3024 0.268 0.268 0.281 0.268 0.272 111,990 0.2700 -3.23%
2021-06-08 0 0.310 0.310 0.315 0.300 0.305 20,000 6,015 0.3008 0.277 0.277 0.281 0.268 0.272 22,398 0.2686 -1.59%
2021-06-07 0 0.315 0.300 0.315 - - 0 0 - 0.281 0.268 0.281 - - 0 - 0.00%
2021-06-04 0 0.315 0.310 0.320 - - 0 0 - 0.281 0.277 0.286 - - 0 - 0.00%
2021-06-03 0 0.315 0.315 0.320 0.300 0.320 424,000 132,415 0.3123 0.281 0.281 0.286 0.268 0.286 474,837 0.2789 1.61%
2021-06-02 0 0.310 0.300 0.310 0.300 0.310 844,000 260,855 0.3091 0.277 0.268 0.277 0.268 0.277 945,194 0.2760 3.33%
2021-06-01 0 0.300 0.295 0.300 0.300 0.305 77,000 23,115 0.3002 0.268 0.263 0.268 0.268 0.272 86,232 0.2681 -1.64%
2021-05-31 0 0.305 0.300 0.305 0.305 0.305 5,000 1,525 0.3050 0.272 0.268 0.272 0.272 0.272 5,599 0.2723 0.00%
2021-05-28 0 0.305 0.305 0.315 0.290 0.310 967,000 290,880 0.3008 0.272 0.272 0.281 0.259 0.277 1,082,941 0.2686 1.67%
2021-05-27 0 0.300 0.300 0.315 0.300 0.305 100,000 30,050 0.3005 0.268 0.268 0.281 0.268 0.272 111,990 0.2683 -3.23%
2021-05-26 0 0.310 0.305 0.315 0.300 0.310 353,000 106,930 0.3029 0.277 0.272 0.281 0.268 0.277 395,324 0.2705 1.64%
2021-05-25 0 0.305 0.305 0.315 0.300 0.305 48,000 14,490 0.3019 0.272 0.272 0.281 0.268 0.272 53,755 0.2696 3.39%
2021-05-24 0 0.295 0.295 0.310 0.295 0.305 295,000 88,510 0.3000 0.263 0.263 0.277 0.263 0.272 330,370 0.2679 -1.67%
2021-05-21 0 0.300 0.300 0.305 0.300 0.305 311,000 93,340 0.3001 0.268 0.268 0.272 0.268 0.272 348,288 0.2680 -3.23%
2021-05-20 0 0.310 0.305 0.310 0.305 0.310 204,000 62,250 0.3051 0.277 0.272 0.277 0.272 0.277 228,459 0.2725 0.00%
2021-05-18 0 0.310 0.305 0.310 0.310 0.315 14,000 4,345 0.3104 0.277 0.272 0.277 0.277 0.281 15,679 0.2771 -1.59%
2021-05-17 0 0.315 0.305 0.315 0.300 0.315 58,000 17,415 0.3003 0.281 0.272 0.281 0.268 0.281 64,954 0.2681 3.28%
2021-05-14 0 0.305 0.295 0.305 0.305 0.310 545,000 168,940 0.3100 0.272 0.263 0.272 0.272 0.277 610,344 0.2768 1.67%
2021-05-13 0 0.300 0.295 0.300 0.290 0.300 146,000 42,780 0.2930 0.268 0.263 0.268 0.259 0.268 163,505 0.2616 0.00%
2021-05-12 0 0.300 0.290 0.300 0.300 0.310 34,000 10,210 0.3003 0.268 0.259 0.268 0.268 0.277 38,077 0.2681 1.69%
2021-05-11 0 0.295 0.290 0.305 0.290 0.300 297,000 87,625 0.2950 0.263 0.259 0.272 0.259 0.268 332,610 0.2634 -4.84%
2021-05-10 0 0.310 0.300 0.310 0.275 0.310 599,000 178,945 0.2987 0.277 0.268 0.277 0.246 0.277 670,819 0.2668 3.33%
2021-05-07 0 0.300 0.295 0.300 0.300 0.305 423,000 127,210 0.3007 0.268 0.263 0.268 0.268 0.272 473,717 0.2685 -1.64%
2021-05-06 0 0.305 0.305 0.310 - - 0 0 - 0.272 0.272 0.277 - - 0 - 0.00%
2021-05-05 0 0.305 0.300 0.315 0.305 0.315 449,000 139,350 0.3104 0.272 0.268 0.281 0.272 0.281 502,834 0.2771 0.00%
2021-05-04 0 0.305 0.305 0.315 0.300 0.315 348,000 107,595 0.3092 0.272 0.272 0.281 0.268 0.281 389,724 0.2761 0.00%
2021-05-03 0 0.305 0.305 0.315 - - 0 0 - 0.272 0.272 0.281 - - 0 - 0.00%
2021-04-30 0 0.305 0.300 0.315 - - 0 0 - 0.272 0.268 0.281 - - 0 - 0.00%
2021-04-29 0 0.305 0.305 0.315 0.300 0.310 17,000 5,210 0.3065 0.272 0.272 0.281 0.268 0.277 19,038 0.2737 -1.61%
2021-04-28 0 0.310 0.300 0.310 0.310 0.310 2,000 620 0.3100 0.277 0.268 0.277 0.277 0.277 2,240 0.2768 1.64%
2021-04-27 0 0.305 0.300 0.310 0.300 0.305 60,000 18,015 0.3003 0.272 0.268 0.277 0.268 0.272 67,194 0.2681 -1.61%
2021-04-26 0 0.310 0.305 0.320 0.300 0.310 206,000 61,870 0.3003 0.277 0.272 0.286 0.268 0.277 230,699 0.2682 3.33%
2021-04-23 0 0.300 0.295 0.300 0.300 0.300 3,000 900 0.3000 0.268 0.263 0.268 0.268 0.268 3,360 0.2679 -3.23%
2021-04-22 0 0.310 0.290 0.315 0.290 0.310 178,000 52,940 0.2974 0.277 0.259 0.281 0.259 0.277 199,342 0.2656 3.33%
2021-04-21 0 0.300 0.300 0.310 0.300 0.310 523,000 156,935 0.3001 0.268 0.268 0.277 0.268 0.277 585,706 0.2679 -1.64%
2021-04-20 0 0.305 0.300 0.315 0.305 0.310 24,000 7,370 0.3071 0.272 0.268 0.281 0.272 0.277 26,878 0.2742 -1.61%
2021-04-19 0 0.310 0.305 0.320 0.305 0.325 6,000 1,870 0.3117 0.277 0.272 0.286 0.272 0.290 6,719 0.2783 1.64%
2021-04-16 0 0.305 0.305 0.330 0.300 0.330 1,221,000 377,175 0.3089 0.272 0.272 0.295 0.268 0.295 1,367,395 0.2758 1.67%
2021-04-15 0 0.300 0.300 0.325 0.300 0.320 902,000 271,670 0.3012 0.268 0.268 0.290 0.268 0.286 1,010,148 0.2689 -3.23%
2021-04-14 0 0.310 0.310 0.320 0.310 0.320 11,000 3,420 0.3109 0.277 0.277 0.286 0.277 0.286 12,319 0.2776 -1.59%
2021-04-13 0 0.315 0.310 0.330 0.305 0.315 476,000 147,200 0.3092 0.281 0.277 0.295 0.272 0.281 533,071 0.2761 1.61%
2021-04-12 0 0.310 0.310 0.320 0.310 0.320 79,000 24,890 0.3151 0.277 0.277 0.286 0.277 0.286 88,472 0.2813 -1.59%
2021-04-09 0 0.315 0.305 0.330 0.305 0.330 566,000 174,025 0.3075 0.281 0.272 0.295 0.272 0.295 633,862 0.2745 1.61%
2021-04-08 0 0.310 0.310 0.320 0.310 0.320 234,000 74,855 0.3199 0.277 0.277 0.286 0.277 0.286 262,056 0.2856 -3.12%
2021-04-07 0 0.320 0.315 0.320 0.315 0.325 224,000 71,195 0.3178 0.286 0.281 0.286 0.281 0.290 250,857 0.2838 -3.03%
2021-04-01 0 0.330 0.320 0.330 0.330 0.330 2,000 660 0.3300 0.295 0.286 0.295 0.295 0.295 2,240 0.2947 3.13%
2021-03-31 0 0.320 0.320 0.330 0.305 0.330 2,795,000 895,975 0.3206 0.286 0.286 0.295 0.272 0.295 3,130,114 0.2862 0.00%
2021-03-30 0 0.320 0.310 0.320 0.310 0.320 107,000 33,760 0.3155 0.286 0.277 0.286 0.277 0.286 119,829 0.2817 -1.54%
2021-03-29 0 0.325 0.310 0.330 0.315 0.325 480,000 151,225 0.3151 0.290 0.277 0.295 0.281 0.290 537,551 0.2813 0.00%
2021-03-26 0 0.325 0.325 0.330 0.315 0.335 1,808,000 597,610 0.3305 0.290 0.290 0.295 0.281 0.299 2,024,775 0.2951 4.84%
2021-03-25 0 0.310 0.295 0.315 0.295 0.315 171,000 52,005 0.3041 0.277 0.263 0.281 0.263 0.281 191,503 0.2716 1.64%
2021-03-24 0 0.305 0.300 0.320 - - 0 0 - 0.272 0.268 0.286 - - 0 - 0.00%
2021-03-23 0 0.305 0.300 0.305 0.300 0.320 1,494,000 471,930 0.3159 0.272 0.268 0.272 0.268 0.286 1,673,127 0.2821 0.00%
2021-03-22 0 0.305 0.300 0.315 0.300 0.310 382,000 116,830 0.3058 0.272 0.268 0.281 0.268 0.277 427,801 0.2731 0.00%
2021-03-19 0 0.305 0.295 0.305 0.295 0.310 459,000 137,495 0.2996 0.272 0.263 0.272 0.263 0.277 514,033 0.2675 0.00%
2021-03-18 0 0.305 0.295 0.305 0.300 0.320 1,418,000 430,165 0.3034 0.272 0.263 0.272 0.268 0.286 1,588,015 0.2709 -1.61%
2021-03-17 0 0.310 0.305 0.310 0.280 0.320 1,140,000 350,140 0.3071 0.277 0.272 0.277 0.250 0.286 1,276,683 0.2743 5.08%
2021-03-16 0 0.295 0.290 0.300 - - 0 0 - 0.263 0.259 0.268 - - 0 - 0.00%
2021-03-15 0 0.295 0.270 0.300 0.285 0.295 73,000 21,195 0.2903 0.263 0.241 0.268 0.254 0.263 81,753 0.2593 3.51%
2021-03-12 0 0.285 0.275 0.290 0.275 0.290 107,000 30,865 0.2885 0.254 0.246 0.259 0.246 0.259 119,829 0.2576 3.64%
2021-03-11 0 0.275 0.275 0.290 0.255 0.290 3,954,000 1,060,765 0.2683 0.246 0.246 0.259 0.228 0.259 4,428,075 0.2396 -12.70%
2021-03-10 0 0.315 0.300 0.315 0.300 0.315 20,000 6,085 0.3043 0.281 0.268 0.281 0.268 0.281 22,398 0.2717 10.53%
2021-03-09 0 0.285 0.285 0.310 0.285 0.290 174,000 49,845 0.2865 0.254 0.254 0.277 0.254 0.259 194,862 0.2558 -1.72%
2021-03-08 0 0.290 0.300 0.310 0.290 0.290 203,000 58,890 0.2901 0.259 0.268 0.277 0.259 0.259 227,339 0.2590 -7.94%
2021-03-05 0 0.315 0.285 0.320 0.280 0.315 329,000 93,495 0.2842 0.281 0.254 0.286 0.250 0.281 368,446 0.2538 10.53%
2021-03-04 0 0.285 0.295 0.300 0.270 0.315 1,007,000 289,160 0.2871 0.254 0.263 0.268 0.241 0.281 1,127,737 0.2564 -6.56%
2021-03-03 0 0.305 0.295 0.315 0.295 0.320 542,000 166,265 0.3068 0.272 0.263 0.281 0.263 0.286 606,985 0.2739 0.00%
2021-03-02 0 0.305 0.290 0.320 0.290 0.325 652,000 198,380 0.3043 0.272 0.259 0.286 0.259 0.290 730,173 0.2717 -6.15%
2021-03-01 0 0.325 0.330 0.345 0.315 0.315 5,000 1,635 0.3270 0.290 0.295 0.308 0.281 0.281 5,599 0.2920 3.17%
2021-02-26 0 0.315 0.330 0.335 0.305 0.340 103,000 31,475 0.3056 0.281 0.295 0.299 0.272 0.304 115,349 0.2729 -4.55%
2021-02-25 0 0.330 0.330 0.350 0.330 0.350 93,000 32,190 0.3461 0.295 0.295 0.313 0.295 0.313 104,150 0.3091 0.00%
2021-02-24 0 0.330 0.320 0.355 0.315 0.355 1,734,000 572,915 0.3304 0.295 0.286 0.317 0.281 0.317 1,941,903 0.2950 -2.94%
2021-02-23 0 0.340 0.320 0.350 0.310 0.340 24,000 7,610 0.3171 0.304 0.286 0.313 0.277 0.304 26,878 0.2831 0.00%
2021-02-22 0 0.340 0.340 0.350 0.340 0.360 2,127,000 743,960 0.3498 0.304 0.304 0.313 0.304 0.321 2,382,022 0.3123 0.00%
2021-02-19 0 0.340 0.310 0.340 0.330 0.350 103,000 34,495 0.3349 0.304 0.277 0.304 0.295 0.313 115,349 0.2990 3.03%
2021-02-18 0 0.330 0.325 0.330 0.320 0.335 574,000 188,470 0.3283 0.295 0.290 0.295 0.286 0.299 642,821 0.2932 -1.49%
2021-02-17 0 0.335 0.335 0.340 0.305 0.350 501,000 160,880 0.3211 0.299 0.299 0.304 0.272 0.313 561,069 0.2867 -4.29%
2021-02-16 0 0.350 0.345 0.350 0.340 0.360 365,000 124,465 0.3410 0.313 0.308 0.313 0.304 0.321 408,763 0.3045 1.45%
2021-02-11 0 0.345 0.320 0.345 0.330 0.345 47,000 15,855 0.3373 0.308 0.286 0.308 0.295 0.308 52,635 0.3012 1.47%
2021-02-10 0 0.340 0.325 0.340 0.320 0.365 2,974,000 989,505 0.3327 0.304 0.290 0.304 0.286 0.326 3,330,576 0.2971 -5.56%
2021-02-09 0 0.360 0.360 0.365 0.345 0.380 1,010,000 370,740 0.3671 0.321 0.321 0.326 0.308 0.339 1,131,097 0.3278 -1.37%
2021-02-08 0 0.365 0.360 0.365 0.275 0.370 7,515,000 2,506,915 0.3336 0.326 0.321 0.326 0.246 0.330 8,416,031 0.2979 37.74%
2021-02-05 0 0.265 0.255 0.265 0.255 0.270 1,459,000 384,615 0.2636 0.237 0.228 0.237 0.228 0.241 1,633,931 0.2354 3.92%
2021-02-04 0 0.255 0.255 0.260 0.247 0.265 621,000 159,254 0.2564 0.228 0.228 0.232 0.221 0.237 695,456 0.2290 2.00%
2021-02-03 0 0.250 0.241 0.255 0.239 0.250 6,515,492 1,584,406 0.2432 0.223 0.215 0.228 0.213 0.223 7,296,684 0.2171 3.73%
2021-02-02 0 0.241 0.242 0.244 0.229 0.249 12,517,000 2,919,138 0.2332 0.215 0.216 0.218 0.204 0.222 14,017,759 0.2082 5.24%
2021-02-01 0 0.229 0.225 0.229 0.227 0.230 2,631,000 602,198 0.2289 0.204 0.201 0.204 0.203 0.205 2,946,451 0.2044 0.00%
2021-01-29 0 0.229 0.223 0.229 0.223 0.230 2,391,000 547,929 0.2292 0.204 0.199 0.204 0.199 0.205 2,677,675 0.2046 0.44%
2021-01-28 0 0.228 0.222 0.228 0.227 0.229 3,011,000 687,485 0.2283 0.204 0.198 0.204 0.203 0.204 3,372,012 0.2039 0.00%
2021-01-27 0 0.228 0.221 0.228 0.222 0.230 2,367,000 541,605 0.2288 0.204 0.197 0.204 0.198 0.205 2,650,798 0.2043 -0.44%
2021-01-26 0 0.229 0.225 0.229 0.227 0.230 2,931,000 673,445 0.2298 0.204 0.201 0.204 0.203 0.205 3,282,420 0.2052 -0.43%
2021-01-25 0 0.230 0.225 0.230 0.225 0.230 1,011,000 232,021 0.2295 0.205 0.201 0.205 0.201 0.205 1,132,217 0.2049 0.44%
2021-01-22 0 0.229 0.225 0.229 0.228 0.230 1,151,000 263,972 0.2293 0.204 0.201 0.204 0.204 0.205 1,289,002 0.2048 -0.43%
2021-01-21 0 0.230 0.225 0.230 0.228 0.230 1,204,000 276,318 0.2295 0.205 0.201 0.205 0.204 0.205 1,348,357 0.2049 0.88%
2021-01-20 0 0.228 0.224 0.228 0.224 0.230 387,000 88,485 0.2286 0.204 0.200 0.204 0.200 0.205 433,400 0.2042 -0.44%
2021-01-19 0 0.229 0.220 0.229 0.228 0.230 840,000 192,971 0.2297 0.204 0.196 0.204 0.204 0.205 940,714 0.2051 0.00%
2021-01-18 0 0.229 0.221 0.229 0.228 0.230 583,000 133,877 0.2296 0.204 0.197 0.204 0.204 0.205 652,900 0.2050 -0.43%
2021-01-15 0 0.230 0.222 0.230 0.224 0.230 328,000 75,037 0.2288 0.205 0.198 0.205 0.200 0.205 367,326 0.2043 0.44%
2021-01-14 0 0.229 0.222 0.229 0.228 0.230 690,000 158,526 0.2297 0.204 0.198 0.204 0.204 0.205 772,729 0.2052 0.44%
2021-01-13 0 0.228 0.221 0.228 0.227 0.230 3,183,000 728,927 0.2290 0.204 0.197 0.204 0.203 0.205 3,564,634 0.2045 -0.44%
2021-01-12 0 0.229 0.224 0.229 0.226 0.230 202,000 46,245 0.2289 0.204 0.200 0.204 0.202 0.205 226,219 0.2044 0.88%
2021-01-11 0 0.227 0.215 0.228 0.220 0.230 202,000 45,836 0.2269 0.203 0.192 0.204 0.196 0.205 226,219 0.2026 1.79%
2021-01-08 0 0.223 0.215 0.228 - - 0 0 - 0.199 0.192 0.204 - - 0 - 0.00%
2021-01-07 0 0.223 0.214 0.226 0.213 0.232 578,000 124,995 0.2163 0.199 0.191 0.202 0.190 0.207 647,301 0.1931 1.36%
2021-01-06 0 0.220 0.220 0.230 0.220 0.221 154,000 33,940 0.2204 0.196 0.196 0.205 0.196 0.197 172,464 0.1968 0.00%
2021-01-05 0 0.220 0.203 0.220 0.220 0.222 251,000 55,522 0.2212 0.196 0.181 0.196 0.196 0.198 281,094 0.1975 0.00%
2021-01-04 0 0.220 0.215 0.220 0.215 0.231 372,000 81,535 0.2192 0.196 0.192 0.196 0.192 0.206 416,602 0.1957 -1.79%
2020-12-31 0 0.224 0.217 0.224 0.224 0.224 100,000 22,400 0.2240 0.200 0.194 0.200 0.200 0.200 111,990 0.2000 3.23%
2020-12-30 0 0.217 0.218 0.225 0.216 0.227 1,250,000 277,684 0.2221 0.194 0.195 0.201 0.193 0.203 1,399,872 0.1984 3.33%
2020-12-29 0 0.210 0.210 0.214 0.206 0.217 866,000 182,882 0.2112 0.188 0.188 0.191 0.184 0.194 969,831 0.1886 3.45%
2020-12-28 0 0.203 0.203 0.208 - - 0 0 - 0.181 0.181 0.186 - - 0 - 1.00%
2020-12-24 0 0.201 0.201 0.211 0.201 0.210 15,000 3,033 0.2022 0.179 0.179 0.188 0.179 0.188 16,798 0.1806 -2.43%
2020-12-23 0 0.206 0.201 0.206 0.199 0.213 246,000 49,472 0.2011 0.184 0.179 0.184 0.178 0.190 275,495 0.1796 1.98%
2020-12-22 0 0.202 0.202 0.208 0.198 0.212 2,113,000 428,567 0.2028 0.180 0.180 0.186 0.177 0.189 2,366,344 0.1811 -5.16%
2020-12-21 0 0.213 0.214 0.215 0.210 0.224 2,470,000 531,420 0.2151 0.190 0.191 0.192 0.188 0.200 2,766,147 0.1921 -4.91%
2020-12-18 0 0.224 0.219 0.223 0.216 0.225 4,995,000 1,095,550 0.2193 0.200 0.196 0.199 0.193 0.201 5,593,889 0.1958 -4.27%
2020-12-17 0 0.234 0.229 0.234 0.222 0.235 450,000 103,025 0.2289 0.209 0.204 0.209 0.198 0.210 503,954 0.2044 1.30%
2020-12-16 0 0.231 0.226 0.234 0.223 0.240 3,679,000 849,911 0.2310 0.206 0.202 0.209 0.199 0.214 4,120,104 0.2063 -3.75%
2020-12-15 0 0.240 0.223 0.240 - - 0 0 - 0.214 0.199 0.214 - - 0 - -0.83%
2020-12-14 0 0.242 0.221 0.242 - - 0 0 - 0.216 0.197 0.216 - - 0 - -0.82%
2020-12-11 0 0.244 0.238 0.245 0.238 0.247 106,000 25,768 0.2431 0.218 0.213 0.219 0.213 0.221 118,709 0.2171 2.52%
2020-12-10 0 0.238 0.230 0.238 0.238 0.250 644,000 157,204 0.2441 0.213 0.205 0.213 0.213 0.223 721,214 0.2180 -3.64%
2020-12-09 0 0.247 0.240 0.248 0.238 0.247 456,000 111,266 0.2440 0.221 0.214 0.221 0.213 0.221 510,673 0.2179 -0.80%
2020-12-08 0 0.249 0.244 0.250 - - 0 0 - 0.222 0.218 0.223 - - 0 - 0.00%
2020-12-07 0 0.249 0.243 0.250 0.242 0.250 712,000 177,514 0.2493 0.222 0.217 0.223 0.216 0.223 797,367 0.2226 -2.35%
2020-12-04 0 0.255 0.255 0.260 0.250 0.260 254,000 65,385 0.2574 0.228 0.228 0.232 0.223 0.232 284,454 0.2299 -1.92%
2020-12-03 0 0.260 0.260 0.265 0.250 0.265 1,118,000 285,430 0.2553 0.232 0.232 0.237 0.223 0.237 1,252,046 0.2280 0.00%
2020-12-02 0 0.260 0.255 0.260 0.248 0.270 2,940,000 743,785 0.2530 0.232 0.228 0.232 0.221 0.241 3,292,499 0.2259 -3.70%
2020-12-01 0 0.270 0.270 0.280 0.248 0.270 2,437,000 626,623 0.2571 0.241 0.241 0.250 0.221 0.241 2,729,191 0.2296 8.00%
2020-11-30 0 0.250 0.255 0.260 0.250 0.255 886,000 224,050 0.2529 0.223 0.228 0.232 0.223 0.228 992,229 0.2258 -1.96%
2020-11-27 0 0.255 0.255 0.260 0.246 0.260 1,688,000 427,831 0.2535 0.228 0.228 0.232 0.220 0.232 1,890,387 0.2263 0.00%
2020-11-26 0 0.255 0.255 0.260 0.250 0.260 649,000 166,720 0.2569 0.228 0.228 0.232 0.223 0.232 726,814 0.2294 -1.92%
2020-11-25 0 0.260 0.255 0.260 0.255 0.260 545,000 140,525 0.2578 0.232 0.228 0.232 0.228 0.232 610,344 0.2302 1.96%
2020-11-24 0 0.255 0.255 0.260 0.255 0.260 1,198,000 309,490 0.2583 0.228 0.228 0.232 0.228 0.232 1,341,637 0.2307 -1.92%
2020-11-23 0 0.260 0.255 0.260 0.255 0.260 960,000 247,955 0.2583 0.232 0.228 0.232 0.228 0.232 1,075,102 0.2306 1.96%
2020-11-20 0 0.255 0.255 0.260 0.250 0.260 2,114,000 540,565 0.2557 0.228 0.228 0.232 0.223 0.232 2,367,464 0.2283 -1.92%
2020-11-19 0 0.260 0.255 0.260 0.255 0.260 1,484,000 383,435 0.2584 0.232 0.228 0.232 0.228 0.232 1,661,928 0.2307 0.00%
2020-11-18 0 0.260 0.255 0.260 0.255 0.260 1,572,000 403,795 0.2569 0.232 0.228 0.232 0.228 0.232 1,760,479 0.2294 0.00%
2020-11-17 0 0.260 0.255 0.260 0.250 0.260 2,628,000 682,070 0.2595 0.232 0.228 0.232 0.223 0.232 2,943,091 0.2318 0.00%
2020-11-16 0 0.260 0.255 0.260 0.250 0.260 2,494,000 646,200 0.2591 0.232 0.228 0.232 0.223 0.232 2,793,025 0.2314 0.00%
2020-11-13 0 0.260 0.255 0.260 0.244 0.260 1,263,000 318,768 0.2524 0.232 0.228 0.232 0.218 0.232 1,414,431 0.2254 4.00%
2020-11-12 0 0.250 0.249 0.255 0.244 0.250 3,159,000 779,645 0.2468 0.223 0.222 0.228 0.218 0.223 3,537,757 0.2204 2.04%
2020-11-11 0 0.245 0.243 0.245 0.229 0.246 2,862,000 689,656 0.2410 0.219 0.217 0.219 0.204 0.220 3,205,147 0.2152 2.08%
2020-11-10 0 0.240 0.238 0.239 0.225 0.240 3,372,000 789,218 0.2341 0.214 0.213 0.213 0.201 0.214 3,776,295 0.2090 9.09%
2020-11-09 0 0.220 0.219 0.237 0.220 0.239 330,000 75,532 0.2289 0.196 0.196 0.212 0.196 0.213 369,566 0.2044 -7.95%
2020-11-06 0 0.239 0.219 0.239 - - 0 0 - 0.213 0.196 0.213 - - 0 - 0.00%
2020-11-05 0 0.239 0.217 0.240 0.216 0.240 407,000 93,838 0.2306 0.213 0.194 0.214 0.193 0.214 455,798 0.2059 7.17%
2020-11-04 0 0.223 0.215 0.223 - - 0 0 - 0.199 0.192 0.199 - - 0 - 0.00%
2020-11-03 0 0.223 0.215 0.223 - - 0 0 - 0.199 0.192 0.199 - - 0 - 0.00%
2020-11-02 0 0.223 0.220 0.223 - - 0 0 - 0.199 0.196 0.199 - - 0 - 0.00%
2020-10-30 0 0.223 0.216 0.223 - - 0 0 - 0.199 0.193 0.199 - - 0 - 0.00%
2020-10-29 0 0.223 0.222 0.223 0.215 0.223 145,000 32,227 0.2223 0.199 0.198 0.199 0.192 0.199 162,385 0.1985 0.00%
2020-10-28 0 0.223 0.214 0.223 - - 0 0 - 0.199 0.191 0.199 - - 0 - 0.00%
2020-10-27 0 0.223 0.214 0.223 - - 0 0 - 0.199 0.191 0.199 - - 0 - -0.45%
2020-10-23 0 0.224 0.223 0.224 0.213 0.225 206,417 45,539 0.2206 0.200 0.199 0.200 0.190 0.201 231,166 0.1970 0.00%
2020-10-22 0 0.224 0.215 0.224 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
2020-10-21 0 0.224 0.212 0.225 0.224 0.224 1,126,000 252,224 0.2240 0.200 0.189 0.201 0.200 0.200 1,261,005 0.2000 0.00%
2020-10-20 0 0.224 0.223 0.224 0.209 0.225 915,000 198,567 0.2170 0.200 0.199 0.200 0.187 0.201 1,024,706 0.1938 0.00%
2020-10-19 0 0.224 0.209 0.225 - - 0 0 - 0.200 0.187 0.201 - - 0 - 0.00%
2020-10-16 0 0.224 0.213 0.224 0.206 0.224 366,000 79,896 0.2183 0.200 0.190 0.200 0.184 0.200 409,883 0.1949 4.19%
2020-10-15 0 0.215 0.207 0.225 - - 0 0 - 0.192 0.185 0.201 - - 0 - 0.00%
2020-10-14 0 0.215 0.207 0.215 0.223 0.224 3,000 671 0.2237 0.192 0.185 0.192 0.199 0.200 3,360 0.1997 -1.83%
2020-10-12 0 0.219 0.207 0.220 - - 0 0 - 0.196 0.185 0.196 - - 0 - 0.00%
2020-10-09 0 0.219 0.206 0.219 - - 0 0 - 0.196 0.184 0.196 - - 0 - 0.00%
2020-10-08 0 0.219 0.217 0.219 0.217 0.219 83,000 18,111 0.2182 0.196 0.194 0.196 0.194 0.196 92,952 0.1948 0.92%
2020-10-07 0 0.217 0.208 0.217 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2020-10-06 0 0.217 0.207 0.217 0.205 0.220 652,000 142,462 0.2185 0.194 0.185 0.194 0.183 0.196 730,173 0.1951 -0.91%
2020-10-05 0 0.219 0.202 0.219 0.201 0.220 238,000 52,026 0.2186 0.196 0.180 0.196 0.179 0.196 266,536 0.1952 0.92%
2020-09-30 0 0.217 0.200 0.217 0.200 0.220 2,462,000 517,901 0.2104 0.194 0.179 0.194 0.179 0.196 2,757,188 0.1878 -5.24%
2020-09-29 0 0.229 0.219 0.230 - - 0 0 - 0.204 0.196 0.205 - - 0 - 0.00%
2020-09-28 0 0.229 0.229 0.230 0.218 0.230 150,000 34,124 0.2275 0.204 0.204 0.205 0.195 0.205 167,985 0.2031 0.44%
2020-09-25 0 0.228 0.227 0.228 0.215 0.228 425,000 94,137 0.2215 0.204 0.203 0.204 0.192 0.204 475,957 0.1978 0.44%
2020-09-24 0 0.227 0.215 0.228 0.212 0.228 488,000 108,232 0.2218 0.203 0.192 0.204 0.189 0.204 546,510 0.1980 -2.99%
2020-09-23 0 0.234 0.225 0.234 - - 0 0 - 0.209 0.201 0.209 - - 0 - -0.43%
2020-09-22 0 0.235 0.225 0.235 - - 0 0 - 0.210 0.201 0.210 - - 0 - 0.00%
2020-09-21 0 0.235 0.223 0.236 0.222 0.235 225,000 51,861 0.2305 0.210 0.199 0.211 0.198 0.210 251,977 0.2058 -0.84%
2020-09-18 0 0.237 0.226 0.237 - - 0 0 - 0.212 0.202 0.212 - - 0 - 0.00%
2020-09-17 0 0.237 0.220 0.239 0.220 0.240 936,000 216,163 0.2309 0.212 0.196 0.213 0.196 0.214 1,048,224 0.2062 1.72%
2020-09-16 0 0.233 0.233 0.234 0.214 0.234 335,000 76,578 0.2286 0.208 0.208 0.209 0.191 0.209 375,166 0.2041 -0.43%
2020-09-15 0 0.234 0.213 0.234 - - 0 0 - 0.209 0.190 0.209 - - 0 - 0.00%
2020-09-14 0 0.234 0.216 0.234 - - 0 0 - 0.209 0.193 0.209 - - 0 - 0.00%
2020-09-11 0 0.234 0.215 0.234 - - 0 0 - 0.209 0.192 0.209 - - 0 - 0.00%
2020-09-10 0 0.234 0.220 0.234 - - 0 0 - 0.209 0.196 0.209 - - 0 - 0.00%
2020-09-09 0 0.234 0.222 0.234 - - 0 0 - 0.209 0.198 0.209 - - 0 - 0.00%
2020-09-08 0 0.234 0.233 0.234 0.223 0.234 560,000 126,977 0.2267 0.209 0.208 0.209 0.199 0.209 627,143 0.2025 0.43%
2020-09-07 0 0.233 0.233 0.240 0.224 0.234 273,000 63,711 0.2334 0.208 0.208 0.214 0.200 0.209 305,732 0.2084 -2.92%
2020-09-04 0 0.240 0.223 0.240 - - 0 0 - 0.214 0.199 0.214 - - 0 - 0.00%
2020-09-03 0 0.240 0.223 0.240 - - 0 0 - 0.214 0.199 0.214 - - 0 - 0.00%
2020-09-02 0 0.240 0.227 0.240 - - 0 0 - 0.214 0.203 0.214 - - 0 - 0.00%
2020-09-01 0 0.240 0.240 0.243 0.226 0.242 53,000 12,423 0.2344 0.214 0.214 0.217 0.202 0.216 59,355 0.2093 -1.23%
2020-08-31 0 0.243 0.227 0.248 0.223 0.248 170,000 41,901 0.2465 0.217 0.203 0.221 0.199 0.221 190,383 0.2201 1.25%
2020-08-28 0 0.240 0.239 0.240 0.223 0.240 640,000 145,805 0.2278 0.214 0.213 0.214 0.199 0.214 716,735 0.2034 0.42%
2020-08-27 0 0.239 0.222 0.239 - - 0 0 - 0.213 0.198 0.213 - - 0 - 0.00%
2020-08-26 0 0.239 0.239 0.240 0.230 0.240 105,000 24,914 0.2373 0.213 0.213 0.214 0.205 0.214 117,589 0.2119 0.84%
2020-08-25 0 0.237 0.236 0.240 0.226 0.240 229,000 53,676 0.2344 0.212 0.211 0.214 0.202 0.214 256,457 0.2093 -0.84%
2020-08-24 0 0.239 0.239 0.245 0.235 0.239 16,000 3,812 0.2383 0.213 0.213 0.219 0.210 0.213 17,918 0.2127 0.00%
2020-08-21 0 0.239 0.239 0.241 0.223 0.246 252,000 59,659 0.2367 0.213 0.213 0.215 0.199 0.220 282,214 0.2114 5.75%
2020-08-20 0 0.226 0.226 0.239 0.226 0.239 251,000 59,295 0.2362 0.202 0.202 0.213 0.202 0.213 281,094 0.2109 -9.24%
2020-08-19 0 0.249 0.230 0.249 0.230 0.250 211,000 52,115 0.2470 0.222 0.205 0.222 0.205 0.223 236,298 0.2205 3.75%
2020-08-18 0 0.240 0.230 0.240 - - 0 0 - 0.214 0.205 0.214 - - 0 - 0.00%
2020-08-17 0 0.240 0.230 0.240 0.230 0.248 243,000 58,544 0.2409 0.214 0.205 0.214 0.205 0.221 272,135 0.2151 0.84%
2020-08-14 0 0.238 0.233 0.248 0.233 0.248 54,000 12,888 0.2387 0.213 0.208 0.221 0.208 0.221 60,474 0.2131 -0.42%
2020-08-13 0 0.239 0.232 0.250 0.230 0.240 36,000 8,378 0.2327 0.213 0.207 0.223 0.205 0.214 40,316 0.2078 -3.24%
2020-08-12 0 0.247 0.230 0.250 0.230 0.250 498,000 121,966 0.2449 0.221 0.205 0.223 0.205 0.223 557,709 0.2187 -3.14%
2020-08-11 0 0.255 0.255 0.260 0.245 0.260 728,000 183,541 0.2521 0.228 0.228 0.232 0.219 0.232 815,286 0.2251 0.00%
2020-08-10 0 0.255 0.255 0.260 0.255 0.270 6,215,000 1,623,735 0.2613 0.228 0.228 0.232 0.228 0.241 6,960,164 0.2333 -3.77%
2020-08-07 0 0.265 0.260 0.265 0.240 0.265 3,541,000 912,509 0.2577 0.237 0.232 0.237 0.214 0.237 3,965,558 0.2301 3.92%
2020-08-06 0 0.255 0.250 0.255 0.231 0.255 2,993,000 732,606 0.2448 0.228 0.223 0.228 0.206 0.228 3,351,854 0.2186 4.08%
2020-08-05 0 0.245 0.245 0.246 0.227 0.245 3,107,000 743,612 0.2393 0.219 0.219 0.220 0.203 0.219 3,479,522 0.2137 4.26%
2020-08-04 0 0.235 0.234 0.235 0.210 0.235 4,930,000 1,126,031 0.2284 0.210 0.209 0.210 0.188 0.210 5,521,096 0.2040 2.17%
2020-08-03 0 0.230 0.229 0.230 0.209 0.230 2,482,000 559,822 0.2256 0.205 0.204 0.205 0.187 0.205 2,779,586 0.2014 3.14%
2020-07-31 0 0.223 0.223 0.224 0.203 0.223 5,567,000 1,205,560 0.2166 0.199 0.199 0.200 0.181 0.199 6,234,470 0.1934 7.21%
2020-07-30 0 0.208 0.208 0.209 0.197 0.209 2,742,000 562,474 0.2051 0.186 0.186 0.187 0.176 0.187 3,070,759 0.1832 2.97%
2020-07-29 0 0.202 0.195 0.202 0.196 0.206 9,773,000 1,952,203 0.1998 0.180 0.174 0.180 0.175 0.184 10,944,760 0.1784 -0.49%
2020-07-28 0 0.203 0.201 0.204 0.189 0.204 9,830,000 1,971,062 0.2005 0.181 0.179 0.182 0.169 0.182 11,008,594 0.1790 5.18%
2020-07-27 0 0.193 0.192 0.193 0.187 0.196 1,005,000 192,057 0.1911 0.172 0.171 0.172 0.167 0.175 1,125,497 0.1706 2.66%
2020-07-24 0 0.188 0.188 0.190 0.186 0.200 11,793,000 2,257,067 0.1914 0.168 0.168 0.170 0.166 0.179 13,206,954 0.1709 -6.00%
2020-07-23 0 0.200 0.199 0.200 0.198 0.210 6,123,000 1,232,696 0.2013 0.179 0.178 0.179 0.177 0.188 6,857,134 0.1798 -3.85%
2020-07-22 0 0.208 0.207 0.210 0.203 0.213 2,182,000 453,165 0.2077 0.186 0.185 0.188 0.181 0.190 2,443,617 0.1854 -5.88%
2020-07-21 0 0.221 0.210 0.221 0.211 0.229 224,000 49,923 0.2229 0.197 0.188 0.197 0.188 0.204 250,857 0.1990 -3.49%
2020-07-20 0 0.229 0.210 0.223 0.209 0.229 224,000 48,960 0.2186 0.204 0.188 0.199 0.187 0.204 250,857 0.1952 3.62%
2020-07-17 0 0.221 0.202 0.221 0.200 0.221 3,943,000 815,867 0.2069 0.197 0.180 0.197 0.179 0.197 4,415,757 0.1848 0.91%
2020-07-16 0 0.219 0.208 0.220 0.208 0.219 500,000 105,978 0.2120 0.196 0.186 0.196 0.186 0.196 559,949 0.1893 0.46%
2020-07-15 0 0.218 0.205 0.218 0.209 0.219 1,541,000 326,081 0.2116 0.195 0.183 0.195 0.187 0.196 1,725,762 0.1889 -0.46%
2020-07-14 0 0.219 0.210 0.219 0.210 0.220 239,000 51,570 0.2158 0.196 0.188 0.196 0.188 0.196 267,656 0.1927 4.29%
2020-07-13 0 0.210 0.207 0.210 0.205 0.214 2,157,000 449,344 0.2083 0.188 0.185 0.188 0.183 0.191 2,415,619 0.1860 -1.87%
2020-07-10 0 0.214 0.210 0.212 0.205 0.220 801,000 169,479 0.2116 0.191 0.188 0.189 0.183 0.196 897,038 0.1889 0.94%
2020-07-09 0 0.212 0.212 0.217 0.208 0.218 1,919,000 403,767 0.2104 0.189 0.189 0.194 0.186 0.195 2,149,084 0.1879 -2.30%
2020-07-08 0 0.217 0.216 0.217 0.209 0.224 1,305,000 280,413 0.2149 0.194 0.193 0.194 0.187 0.200 1,461,466 0.1919 -3.56%
2020-07-07 0 0.225 0.215 0.225 - - 0 0 - 0.201 0.192 0.201 - - 0 - -1.32%
2020-07-06 0 0.228 0.225 0.228 0.225 0.240 652,000 150,803 0.2313 0.204 0.201 0.204 0.201 0.214 730,173 0.2065 9.62%
2020-07-03 0 0.208 0.205 0.211 0.205 0.214 2,105,000 439,490 0.2088 0.186 0.183 0.188 0.183 0.191 2,357,385 0.1864 -1.42%
2020-07-02 0 0.211 0.211 0.225 0.210 0.225 176,000 37,580 0.2135 0.188 0.188 0.201 0.188 0.201 197,102 0.1907 -5.38%
2020-06-30 0 0.223 0.222 0.224 0.216 0.225 313,000 69,857 0.2232 0.199 0.198 0.200 0.193 0.201 350,528 0.1993 0.00%
2020-06-29 0 0.223 0.222 0.223 0.220 0.224 191,000 42,674 0.2234 0.199 0.198 0.199 0.196 0.200 213,900 0.1995 -0.89%
2020-06-26 0 0.225 0.224 0.226 0.221 0.226 91,000 20,440 0.2246 0.201 0.200 0.202 0.197 0.202 101,911 0.2006 4.17%
2020-06-24 0 0.216 0.216 0.224 0.215 0.224 128,000 28,587 0.2233 0.193 0.193 0.200 0.192 0.200 143,347 0.1994 -3.57%
2020-06-23 0 0.224 0.224 0.234 0.224 0.224 178,000 40,675 0.2285 0.200 0.200 0.209 0.200 0.200 199,342 0.2040 3.70%
2020-06-22 0 0.216 0.216 0.228 0.215 0.227 29,000 6,451 0.2224 0.193 0.193 0.204 0.192 0.203 32,477 0.1986 -4.85%
2020-06-19 0 0.227 0.226 0.227 0.226 0.227 5,724,000 1,299,326 0.2270 0.203 0.202 0.203 0.202 0.203 6,410,294 0.2027 0.00%
2020-06-18 0 0.227 0.227 0.228 0.225 0.237 2,153,000 490,721 0.2279 0.203 0.203 0.204 0.201 0.212 2,411,140 0.2035 0.44%
2020-06-17 0 0.226 0.226 0.230 0.226 0.230 222,000 50,308 0.2266 0.202 0.202 0.205 0.202 0.205 248,617 0.2024 -1.74%
2020-06-16 0 0.230 0.229 0.230 0.226 0.231 881,000 202,549 0.2299 0.205 0.204 0.205 0.202 0.206 986,630 0.2053 0.00%
2020-06-15 0 0.230 0.226 0.230 - - 0 0 - 0.205 0.202 0.205 - - 0 - -0.43%
2020-06-12 0 0.231 0.230 0.240 0.226 0.231 2,130,000 489,837 0.2300 0.206 0.205 0.214 0.202 0.206 2,385,382 0.2053 -1.28%
2020-06-11 0 0.234 0.230 0.234 - - 0 0 - 0.209 0.205 0.209 - - 0 - 0.00%
2020-06-10 0 0.234 0.230 0.234 0.230 0.235 1,001,000 235,150 0.2349 0.209 0.205 0.209 0.205 0.210 1,121,018 0.2098 -2.50%
2020-06-09 0 0.240 0.235 0.240 - - 0 0 - 0.214 0.210 0.214 - - 0 - 0.00%
2020-06-08 0 0.240 0.235 0.240 0.233 0.241 2,336,000 560,612 0.2400 0.214 0.210 0.214 0.208 0.215 2,616,081 0.2143 2.13%
2020-06-05 0 0.235 0.230 0.235 0.230 0.235 9,302,000 2,185,935 0.2350 0.210 0.205 0.210 0.205 0.210 10,417,288 0.2098 -1.26%
2020-06-04 0 0.238 0.238 0.239 0.226 0.239 1,241,000 295,758 0.2383 0.213 0.213 0.213 0.202 0.213 1,389,793 0.2128 -0.83%
2020-06-03 0 0.240 0.225 0.240 0.225 0.240 901,000 216,085 0.2398 0.214 0.201 0.214 0.201 0.214 1,009,028 0.2142 0.84%
2020-06-02 0 0.238 0.225 0.238 0.225 0.238 92,000 20,726 0.2253 0.213 0.201 0.213 0.201 0.213 103,031 0.2012 3.48%
2020-06-01 0 0.230 0.228 0.237 0.226 0.237 1,022,000 233,628 0.2286 0.205 0.204 0.212 0.202 0.212 1,144,535 0.2041 -3.77%
2020-05-29 0 0.239 0.227 0.239 0.228 0.239 47,000 10,751 0.2287 0.213 0.203 0.213 0.204 0.213 52,635 0.2043 -0.42%
2020-05-28 0 0.240 0.228 0.240 - - 0 0 - 0.214 0.204 0.214 - - 0 - 0.00%
2020-05-27 0 0.240 0.224 0.240 0.240 0.240 50,000 12,000 0.2400 0.214 0.200 0.214 0.214 0.214 55,995 0.2143 0.00%
2020-05-26 0 0.240 0.230 0.240 - - 0 0 - 0.214 0.205 0.214 - - 0 - 0.00%
2020-05-25 0 0.240 0.229 0.240 0.220 0.240 1,330,000 315,724 0.2374 0.214 0.204 0.214 0.196 0.214 1,489,464 0.2120 0.00%
2020-05-22 0 0.240 0.235 0.240 0.235 0.243 9,689,000 2,323,790 0.2398 0.214 0.210 0.214 0.210 0.217 10,850,689 0.2142 -4.00%
2020-05-21 0 0.250 0.238 0.250 0.248 0.250 2,472,000 617,806 0.2499 0.223 0.213 0.223 0.221 0.223 2,768,387 0.2232 -3.85%
2020-05-20 0 0.260 0.250 0.260 0.250 0.260 1,540,000 396,190 0.2573 0.232 0.223 0.232 0.223 0.232 1,724,642 0.2297 0.00%
2020-05-19 0 0.260 0.255 0.260 0.241 0.260 627,000 159,900 0.2550 0.232 0.228 0.232 0.215 0.232 702,176 0.2277 8.33%
2020-05-18 0 0.240 0.233 0.240 0.239 0.240 7,541,000 1,809,799 0.2400 0.214 0.208 0.214 0.213 0.214 8,445,149 0.2143 -2.04%
2020-05-15 0 0.245 0.241 0.245 0.240 0.245 19,340,000 4,643,765 0.2401 0.219 0.215 0.219 0.214 0.219 21,658,821 0.2144 2.08%
2020-05-14 0 0.240 0.230 0.240 0.240 0.240 1,500,000 360,000 0.2400 0.214 0.205 0.214 0.214 0.214 1,679,847 0.2143 -1.64%
2020-05-13 0 0.244 0.238 0.244 0.235 0.244 1,704,000 411,404 0.2414 0.218 0.213 0.218 0.210 0.218 1,908,306 0.2156 0.00%
2020-05-12 0 0.244 0.236 0.244 0.244 0.244 106,000 25,864 0.2440 0.218 0.211 0.218 0.218 0.218 118,709 0.2179 -0.41%
2020-05-11 0 0.245 0.235 0.245 0.240 0.250 4,837,000 1,205,256 0.2492 0.219 0.210 0.219 0.214 0.223 5,416,945 0.2225 -2.00%
2020-05-08 0 0.250 0.232 0.249 0.249 0.255 12,747,000 3,186,246 0.2500 0.223 0.207 0.222 0.222 0.228 14,275,336 0.2232 -1.96%
2020-05-07 0 0.255 0.220 0.250 0.255 0.255 463,000 118,065 0.2550 0.228 0.196 0.223 0.228 0.228 518,513 0.2277 0.00%
2020-05-06 0 0.255 0.230 0.255 0.255 0.255 363,000 92,565 0.2550 0.228 0.205 0.228 0.228 0.228 406,523 0.2277 0.00%
2020-05-05 0 0.255 0.230 0.255 0.250 0.270 431,000 110,055 0.2553 0.228 0.205 0.228 0.223 0.241 482,676 0.2280 4.94%
2020-05-04 0 0.243 0.225 0.243 - - 0 0 - 0.217 0.201 0.217 - - 0 - -0.41%
2020-04-29 0 0.244 0.240 0.244 0.244 0.245 304,000 74,348 0.2446 0.218 0.214 0.218 0.218 0.219 340,449 0.2184 0.00%
2020-04-28 0 0.244 0.225 0.244 0.244 0.245 162,000 39,635 0.2447 0.218 0.201 0.218 0.218 0.219 181,423 0.2185 -0.81%
2020-04-27 0 0.246 0.236 0.246 0.236 0.246 247,000 59,886 0.2425 0.220 0.211 0.220 0.211 0.220 276,615 0.2165 4.68%
2020-04-24 0 0.235 0.233 0.235 0.233 0.235 232,000 54,158 0.2334 0.210 0.208 0.210 0.208 0.210 259,816 0.2084 0.43%
2020-04-23 0 0.234 0.222 0.236 - - 0 0 - 0.209 0.198 0.211 - - 0 - 0.00%
2020-04-22 0 0.234 0.220 0.234 - - 0 0 - 0.209 0.196 0.209 - - 0 - 0.00%
2020-04-21 0 0.234 0.225 0.234 0.234 0.234 29,000 6,786 0.2340 0.209 0.201 0.209 0.209 0.209 32,477 0.2089 0.00%
2020-04-20 0 0.234 0.232 0.234 0.200 0.236 676,000 155,639 0.2302 0.209 0.207 0.209 0.179 0.211 757,051 0.2056 0.43%
2020-04-17 0 0.233 0.233 0.235 0.233 0.236 713,000 166,534 0.2336 0.208 0.208 0.210 0.208 0.211 798,487 0.2086 -1.69%
2020-04-16 0 0.237 0.236 0.237 0.236 0.239 175,000 41,513 0.2372 0.212 0.211 0.212 0.211 0.213 195,982 0.2118 0.00%
2020-04-15 0 0.237 0.237 0.246 0.237 0.247 1,741,000 417,628 0.2399 0.212 0.212 0.220 0.212 0.221 1,949,742 0.2142 -4.05%
2020-04-14 0 0.247 0.246 0.247 0.240 0.249 592,000 145,651 0.2460 0.221 0.220 0.221 0.214 0.222 662,979 0.2197 -0.80%
2020-04-09 0 0.249 0.248 0.249 0.244 0.255 3,191,000 794,337 0.2489 0.222 0.221 0.222 0.218 0.228 3,573,594 0.2223 -4.23%
2020-04-08 0 0.260 0.255 0.260 0.250 0.260 1,038,000 261,330 0.2518 0.232 0.228 0.232 0.223 0.232 1,162,454 0.2248 4.00%
2020-04-07 0 0.250 0.245 0.250 0.245 0.250 131,000 32,710 0.2497 0.223 0.219 0.223 0.219 0.223 146,707 0.2230 0.40%
2020-04-06 0 0.249 0.231 0.249 0.249 0.249 19,000 4,731 0.2490 0.222 0.206 0.222 0.222 0.222 21,278 0.2223 -0.40%
2020-04-03 0 0.250 0.249 0.250 0.249 0.250 113,000 28,240 0.2499 0.223 0.222 0.223 0.222 0.223 126,548 0.2232 0.40%
2020-04-02 0 0.249 0.243 0.249 0.240 0.249 2,113,000 515,480 0.2440 0.222 0.217 0.222 0.214 0.222 2,366,344 0.2178 0.00%
2020-04-01 0 0.249 0.249 0.250 0.248 0.250 3,213,000 801,890 0.2496 0.222 0.222 0.223 0.221 0.223 3,598,231 0.2229 -2.35%
2020-03-31 0 0.255 0.255 0.260 0.255 0.275 419,000 107,790 0.2573 0.228 0.228 0.232 0.228 0.246 469,237 0.2297 -1.92%
2020-03-30 0 0.260 0.255 0.260 0.250 0.275 1,630,000 419,600 0.2574 0.232 0.228 0.232 0.223 0.246 1,825,433 0.2299 0.00%
2020-03-27 0 0.260 0.250 0.260 0.248 0.275 4,079,000 1,047,799 0.2569 0.232 0.223 0.232 0.221 0.246 4,568,063 0.2294 -1.89%
2020-03-26 0 0.265 0.260 0.270 - - 0 0 - 0.237 0.232 0.241 - - 0 - -1.85%
2020-03-25 0 0.270 0.265 0.270 0.260 0.280 1,994,000 533,340 0.2675 0.241 0.237 0.241 0.232 0.250 2,233,076 0.2388 3.85%
2020-03-24 0 0.260 0.255 0.260 0.250 0.270 2,421,000 616,990 0.2548 0.232 0.228 0.232 0.223 0.241 2,711,272 0.2276 -1.89%
2020-03-23 0 0.265 0.260 0.265 0.247 0.265 3,255,000 817,576 0.2512 0.237 0.232 0.237 0.221 0.237 3,645,267 0.2243 -1.85%
2020-03-20 0 0.270 0.265 0.270 0.250 0.305 1,160,864 321,618 0.2771 0.241 0.237 0.241 0.223 0.272 1,300,049 0.2474 3.85%
2020-03-19 0 0.260 0.250 0.260 0.250 0.310 4,694,000 1,261,940 0.2688 0.232 0.223 0.232 0.223 0.277 5,256,800 0.2401 -16.13%
2020-03-18 0 0.310 0.300 0.315 0.310 0.320 834,000 265,310 0.3181 0.277 0.268 0.281 0.277 0.286 933,995 0.2841 -3.12%
2020-03-17 0 0.320 0.310 0.320 0.320 0.340 3,006,000 979,545 0.3259 0.286 0.277 0.286 0.286 0.304 3,366,412 0.2910 -3.03%
2020-03-16 0 0.330 0.320 0.325 0.325 0.330 4,855,000 1,596,580 0.3289 0.295 0.286 0.290 0.290 0.295 5,437,103 0.2936 0.00%
2020-03-13 0 0.330 0.330 0.340 0.300 0.345 2,523,000 811,515 0.3216 0.295 0.295 0.304 0.268 0.308 2,825,502 0.2872 3.13%
2020-03-12 0 0.320 0.315 0.320 0.300 0.320 89,000 27,990 0.3145 0.286 0.281 0.286 0.268 0.286 99,671 0.2808 -5.88%
2020-03-11 0 0.340 0.335 0.345 0.340 0.365 1,867,000 650,105 0.3482 0.304 0.299 0.308 0.304 0.326 2,090,849 0.3109 -9.33%
2020-03-10 0 0.375 0.375 0.390 0.370 0.380 1,116,000 421,165 0.3774 0.335 0.335 0.348 0.330 0.339 1,249,806 0.3370 0.00%
2020-03-09 0 0.375 0.370 0.375 0.375 0.385 39,000 14,780 0.3790 0.335 0.330 0.335 0.335 0.344 43,676 0.3384 -3.85%
2020-03-06 0 0.390 0.380 0.400 0.390 0.400 333,000 130,080 0.3906 0.348 0.339 0.357 0.348 0.357 372,926 0.3488 0.00%
2020-03-05 0 0.390 0.380 0.390 0.390 0.400 3,136,000 1,223,895 0.3903 0.348 0.339 0.348 0.348 0.357 3,511,999 0.3485 5.41%
2020-03-04 0 0.370 0.370 0.380 0.365 0.385 75,000 27,750 0.3700 0.330 0.330 0.339 0.326 0.344 83,992 0.3304 -5.13%
2020-03-03 0 0.390 0.370 0.400 0.390 0.395 20,000 7,815 0.3908 0.348 0.330 0.357 0.348 0.353 22,398 0.3489 -1.27%
2020-03-02 0 0.395 0.390 0.395 0.390 0.445 403,000 159,175 0.3950 0.353 0.348 0.353 0.348 0.397 451,319 0.3527 -1.25%
2020-02-28 0 0.400 0.360 0.400 - - 0 0 - 0.357 0.321 0.357 - - 0 - 0.00%
2020-02-27 0 0.400 0.390 0.400 0.375 0.400 177,000 68,225 0.3855 0.357 0.348 0.357 0.335 0.357 198,222 0.3442 2.56%
2020-02-26 0 0.390 0.375 0.390 0.370 0.390 188,000 70,735 0.3763 0.348 0.335 0.348 0.330 0.348 210,541 0.3360 0.00%
2020-02-25 0 0.390 0.375 0.390 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2020-02-24 0 0.390 0.375 0.390 0.375 0.390 356,000 133,640 0.3754 0.348 0.335 0.348 0.335 0.348 398,684 0.3352 0.00%
2020-02-21 0 0.390 0.390 0.400 0.380 0.390 27,000 10,395 0.3850 0.348 0.348 0.357 0.339 0.348 30,237 0.3438 0.00%
2020-02-20 0 0.390 0.375 0.390 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2020-02-19 0 0.390 0.380 0.400 0.365 0.405 350,000 136,310 0.3895 0.348 0.339 0.357 0.326 0.362 391,964 0.3478 -2.50%
2020-02-18 0 0.400 0.400 0.405 0.395 0.405 818,000 327,170 0.4000 0.357 0.357 0.362 0.353 0.362 916,076 0.3571 0.00%
2020-02-17 0 0.400 0.390 0.400 - - 0 0 - 0.357 0.348 0.357 - - 0 - 0.00%
2020-02-14 0 0.400 0.390 0.400 0.395 0.400 40,000 15,820 0.3955 0.357 0.348 0.357 0.353 0.357 44,796 0.3532 0.00%
2020-02-13 0 0.400 0.400 0.405 0.395 0.400 528,000 211,150 0.3999 0.357 0.357 0.362 0.353 0.357 591,306 0.3571 0.00%
2020-02-12 0 0.400 0.380 0.400 0.380 0.415 2,491,000 985,965 0.3958 0.357 0.339 0.357 0.339 0.371 2,789,665 0.3534 0.00%
2020-02-11 0 0.400 0.400 0.410 0.395 0.410 586,000 234,660 0.4004 0.357 0.357 0.366 0.353 0.366 656,260 0.3576 0.00%
2020-02-10 0 0.400 0.395 0.400 0.395 0.405 796,000 318,455 0.4001 0.357 0.353 0.357 0.353 0.362 891,439 0.3572 0.00%
2020-02-07 0 0.400 0.395 0.400 0.400 0.410 14,204 5,718 0.4026 0.357 0.353 0.357 0.357 0.366 15,907 0.3595 0.00%
2020-02-06 0 0.400 0.390 0.400 0.385 0.430 4,185,000 1,715,170 0.4098 0.357 0.348 0.357 0.344 0.384 4,686,772 0.3660 6.67%
2020-02-05 0 0.375 0.365 0.375 0.365 0.385 23,000 8,535 0.3711 0.335 0.326 0.335 0.326 0.344 25,758 0.3314 0.00%
2020-02-04 0 0.375 0.365 0.380 0.365 0.375 783,000 287,465 0.3671 0.335 0.326 0.339 0.326 0.335 876,880 0.3278 1.35%
2020-02-03 0 0.370 0.350 0.370 0.325 0.370 633,000 227,145 0.3588 0.330 0.313 0.330 0.290 0.330 708,895 0.3204 2.78%
2020-01-31 0 0.360 0.345 0.370 0.345 0.370 72,000 25,265 0.3509 0.321 0.308 0.330 0.308 0.330 80,633 0.3133 -1.37%
2020-01-30 0 0.365 0.340 0.390 0.345 0.365 373,000 129,875 0.3482 0.326 0.304 0.348 0.308 0.326 417,722 0.3109 -1.35%
2020-01-29 0 0.370 0.365 0.370 0.365 0.380 122,000 44,660 0.3661 0.330 0.326 0.330 0.326 0.339 136,628 0.3269 -2.63%
2020-01-24 0 0.380 0.380 0.390 0.380 0.385 558,000 212,160 0.3802 0.339 0.339 0.348 0.339 0.344 624,903 0.3395 1.33%
2020-01-23 0 0.375 0.375 0.380 0.350 0.380 58,000 21,805 0.3759 0.335 0.335 0.339 0.313 0.339 64,954 0.3357 -1.32%
2020-01-22 0 0.380 0.365 0.380 0.380 0.380 5,000 1,900 0.3800 0.339 0.326 0.339 0.339 0.339 5,599 0.3393 0.00%
2020-01-21 0 0.380 0.370 0.380 0.370 0.380 218,000 81,895 0.3757 0.339 0.330 0.339 0.330 0.339 244,138 0.3354 0.00%
2020-01-20 0 0.380 0.380 0.390 0.370 0.400 2,924,000 1,123,165 0.3841 0.339 0.339 0.348 0.330 0.357 3,274,581 0.3430 -2.56%
2020-01-17 0 0.390 0.380 0.390 0.380 0.395 6,000 2,335 0.3892 0.348 0.339 0.348 0.339 0.353 6,719 0.3475 0.00%
2020-01-16 0 0.390 0.385 0.390 0.385 0.395 194,117 75,008 0.3864 0.348 0.344 0.348 0.344 0.353 217,391 0.3450 -2.50%
2020-01-15 0 0.400 0.385 0.400 0.390 0.400 320,000 125,390 0.3918 0.357 0.344 0.357 0.348 0.357 358,367 0.3499 2.56%
2020-01-14 0 0.390 0.385 0.390 0.385 0.400 524,000 203,875 0.3891 0.348 0.344 0.348 0.344 0.357 586,826 0.3474 -2.50%
2020-01-13 0 0.400 0.395 0.400 0.395 0.405 83,000 33,150 0.3994 0.357 0.353 0.357 0.353 0.362 92,952 0.3566 -2.44%
2020-01-10 0 0.410 0.400 0.410 0.385 0.410 1,387,000 565,445 0.4077 0.366 0.357 0.366 0.344 0.366 1,553,298 0.3640 0.00%
2020-01-09 0 0.410 0.400 0.410 0.405 0.410 1,208,000 493,725 0.4087 0.366 0.357 0.366 0.362 0.366 1,352,836 0.3650 -1.20%
2020-01-08 0 0.415 0.405 0.415 0.400 0.420 2,139,204 872,313 0.4078 0.371 0.362 0.371 0.357 0.375 2,395,690 0.3641 0.00%
2020-01-07 0 0.415 0.400 0.420 - - 0 0 - 0.371 0.357 0.375 - - 0 - 0.00%
2020-01-06 0 0.415 0.405 0.415 0.410 0.415 22,000 9,075 0.4125 0.371 0.362 0.371 0.366 0.371 24,638 0.3683 -1.19%
2020-01-03 0 0.420 0.410 0.420 0.415 0.420 37,000 15,370 0.4154 0.375 0.366 0.375 0.371 0.375 41,436 0.3709 0.00%
2020-01-02 0 0.420 0.410 0.420 0.405 0.420 270,000 111,180 0.4118 0.375 0.366 0.375 0.362 0.375 302,372 0.3677 -2.33%
2019-12-31 0 0.430 0.415 0.430 0.415 0.440 782,000 330,075 0.4221 0.384 0.371 0.384 0.371 0.393 875,760 0.3769 -2.27%
2019-12-30 0 0.440 0.420 0.440 0.405 0.440 387,000 165,195 0.4269 0.393 0.375 0.393 0.362 0.393 433,400 0.3812 0.00%
2019-12-27 0 0.440 0.430 0.440 0.420 0.440 4,000 1,740 0.4350 0.393 0.384 0.393 0.375 0.393 4,480 0.3884 2.33%
2019-12-24 0 0.430 0.420 0.450 - - 0 0 - 0.384 0.375 0.402 - - 0 - 0.00%
2019-12-23 0 0.430 0.425 0.430 0.420 0.450 1,134,000 505,750 0.4460 0.384 0.379 0.384 0.375 0.402 1,269,964 0.3982 0.00%
2019-12-20 0 0.430 0.420 0.440 0.420 0.440 47,000 20,120 0.4281 0.384 0.375 0.393 0.375 0.393 52,635 0.3823 0.00%
2019-12-19 0 0.430 0.420 0.435 - - 0 0 - 0.384 0.375 0.388 - - 0 - 0.00%
2019-12-18 0 0.430 0.425 0.430 0.420 0.450 2,391,000 1,060,990 0.4437 0.384 0.379 0.384 0.375 0.402 2,677,675 0.3962 -2.27%
2019-12-17 0 0.440 0.425 0.440 0.420 0.445 787,000 337,950 0.4294 0.393 0.379 0.393 0.375 0.397 881,359 0.3834 0.00%
2019-12-16 0 0.440 0.440 0.450 0.435 0.450 518,000 230,985 0.4459 0.393 0.393 0.402 0.388 0.402 580,107 0.3982 -2.22%
2019-12-13 0 0.450 0.435 0.450 0.435 0.465 579,000 262,290 0.4530 0.402 0.388 0.402 0.388 0.415 648,421 0.4045 4.65%
2019-12-12 0 0.430 0.420 0.430 0.420 0.450 2,361,000 1,031,605 0.4369 0.384 0.375 0.384 0.375 0.402 2,644,078 0.3902 0.00%
2019-12-11 0 0.430 0.410 0.435 0.410 0.430 18,000 7,530 0.4183 0.384 0.366 0.388 0.366 0.384 20,158 0.3735 3.61%
2019-12-10 0 0.415 0.395 0.415 0.400 0.420 1,278,000 522,700 0.4090 0.371 0.353 0.371 0.357 0.375 1,431,229 0.3652 1.22%
2019-12-09 0 0.410 0.400 0.410 0.380 0.410 106,000 40,465 0.3817 0.366 0.357 0.366 0.339 0.366 118,709 0.3409 2.50%
2019-12-06 0 0.400 0.400 0.410 0.400 0.410 264,000 105,965 0.4014 0.357 0.357 0.366 0.357 0.366 295,653 0.3584 -2.44%
2019-12-05 0 0.410 0.405 0.410 0.405 0.415 15,000 6,165 0.4110 0.366 0.362 0.366 0.362 0.371 16,798 0.3670 -1.20%
2019-12-04 0 0.415 0.410 0.450 - - 0 0 - 0.371 0.366 0.402 - - 0 - 0.00%
2019-12-03 0 0.415 0.415 0.430 0.415 0.425 26,000 11,030 0.4242 0.371 0.371 0.384 0.371 0.379 29,117 0.3788 -5.68%
2019-12-02 0 0.440 0.420 0.450 - - 0 0 - 0.393 0.375 0.402 - - 0 - 0.00%
2019-11-29 0 0.440 0.430 0.440 0.410 0.440 325,000 140,325 0.4318 0.393 0.384 0.393 0.366 0.393 363,967 0.3855 1.15%
2019-11-28 0 0.435 0.430 0.435 0.415 0.445 1,031,000 443,420 0.4301 0.388 0.384 0.388 0.371 0.397 1,154,615 0.3840 1.16%
2019-11-27 0 0.430 0.425 0.435 0.425 0.435 1,458,000 623,990 0.4280 0.384 0.379 0.388 0.379 0.388 1,632,811 0.3822 0.00%
2019-11-26 0 0.430 0.415 0.440 - - 0 0 - 0.384 0.371 0.393 - - 0 - -1.15%
2019-11-25 0 0.435 0.435 0.440 0.415 0.435 763,000 328,720 0.4308 0.388 0.388 0.393 0.371 0.388 854,482 0.3847 3.57%
2019-11-22 0 0.420 0.410 0.420 0.415 0.420 131,000 54,420 0.4154 0.375 0.366 0.375 0.371 0.375 146,707 0.3709 0.00%
2019-11-21 0 0.420 0.410 0.420 0.405 0.420 274,000 112,640 0.4111 0.375 0.366 0.375 0.362 0.375 306,852 0.3671 0.00%
2019-11-20 0 0.420 0.410 0.425 0.400 0.425 423,000 172,075 0.4068 0.375 0.366 0.379 0.357 0.379 473,717 0.3632 -1.18%
2019-11-19 0 0.425 0.410 0.425 0.425 0.430 210,000 90,250 0.4298 0.379 0.366 0.379 0.379 0.384 235,179 0.3838 -2.30%
2019-11-18 0 0.435 0.420 0.435 0.425 0.440 120,000 51,865 0.4322 0.388 0.375 0.388 0.379 0.393 134,388 0.3859 0.00%
2019-11-15 0 0.435 0.410 0.435 0.410 0.440 391,000 167,175 0.4276 0.388 0.366 0.388 0.366 0.393 437,880 0.3818 2.35%
2019-11-14 0 0.425 0.420 0.430 0.410 0.430 270,000 113,860 0.4217 0.379 0.375 0.384 0.366 0.384 302,372 0.3766 0.00%
2019-11-13 0 0.425 0.425 0.430 0.420 0.435 138,000 58,510 0.4240 0.379 0.379 0.384 0.375 0.388 154,546 0.3786 -2.30%
2019-11-12 0 0.435 0.435 0.450 0.435 0.440 113,000 49,405 0.4372 0.388 0.388 0.402 0.388 0.393 126,548 0.3904 -2.25%
2019-11-11 0 0.445 0.445 0.450 0.400 0.445 215,000 94,295 0.4386 0.397 0.397 0.402 0.357 0.397 240,778 0.3916 0.00%
2019-11-08 0 0.445 0.440 0.450 0.445 0.450 420,000 187,900 0.4474 0.397 0.393 0.402 0.397 0.402 470,357 0.3995 -1.11%
2019-11-07 0 0.450 0.445 0.450 0.445 0.455 349,000 157,320 0.4508 0.402 0.397 0.402 0.397 0.406 390,844 0.4025 0.00%
2019-11-06 0 0.450 0.445 0.450 0.445 0.450 894,000 399,990 0.4474 0.402 0.397 0.402 0.397 0.402 1,001,189 0.3995 1.12%
2019-11-05 0 0.445 0.450 0.455 0.440 0.465 2,664,000 1,209,320 0.4539 0.397 0.402 0.406 0.393 0.415 2,983,407 0.4053 1.14%
2019-11-04 0 0.440 0.440 0.445 0.440 0.450 934,000 416,095 0.4455 0.393 0.393 0.397 0.393 0.402 1,045,984 0.3978 0.00%
2019-11-01 0 0.440 0.435 0.440 0.430 0.450 1,075,000 473,680 0.4406 0.393 0.388 0.393 0.384 0.402 1,203,890 0.3935 2.33%
2019-10-31 0 0.430 0.430 0.440 0.420 0.440 505,000 216,540 0.4288 0.384 0.384 0.393 0.375 0.393 565,548 0.3829 0.00%
2019-10-30 0 0.430 0.420 0.430 0.410 0.430 53,000 21,785 0.4110 0.384 0.375 0.384 0.366 0.384 59,355 0.3670 2.38%
2019-10-29 0 0.420 0.420 0.430 0.420 0.430 61,000 25,670 0.4208 0.375 0.375 0.384 0.375 0.384 68,314 0.3758 -2.33%
2019-10-28 0 0.430 0.420 0.430 0.405 0.435 1,255,000 525,635 0.4188 0.384 0.375 0.384 0.362 0.388 1,405,472 0.3740 3.61%
2019-10-25 0 0.415 0.410 0.415 0.400 0.445 889,000 361,125 0.4062 0.371 0.366 0.371 0.357 0.397 995,589 0.3627 6.41%
2019-10-24 0 0.390 0.390 0.395 0.380 0.395 2,537,000 978,540 0.3857 0.348 0.348 0.353 0.339 0.353 2,841,180 0.3444 -1.27%
2019-10-23 0 0.395 0.380 0.400 0.375 0.395 1,610,000 619,990 0.3851 0.353 0.339 0.357 0.335 0.353 1,803,035 0.3439 5.33%
2019-10-22 0 0.375 0.365 0.375 0.360 0.375 165,000 59,680 0.3617 0.335 0.326 0.335 0.321 0.335 184,783 0.3230 1.35%
2019-10-21 0 0.370 0.370 0.375 0.360 0.375 271,000 98,640 0.3640 0.330 0.330 0.335 0.321 0.335 303,492 0.3250 -2.63%
2019-10-18 0 0.380 0.365 0.380 0.370 0.380 133,000 49,690 0.3736 0.339 0.326 0.339 0.330 0.339 148,946 0.3336 -1.30%
2019-10-17 0 0.385 0.360 0.385 0.365 0.385 104,000 38,040 0.3658 0.344 0.321 0.344 0.326 0.344 116,469 0.3266 0.00%
2019-10-16 0 0.385 0.370 0.385 0.365 0.385 193,000 71,560 0.3708 0.344 0.330 0.344 0.326 0.344 216,140 0.3311 1.32%
2019-10-15 0 0.380 0.360 0.380 - - 0 0 - 0.339 0.321 0.339 - - 0 - -1.30%
2019-10-14 0 0.385 0.360 0.385 0.365 0.390 344,000 128,455 0.3734 0.344 0.321 0.344 0.326 0.348 385,245 0.3334 1.32%
2019-10-11 0 0.380 0.375 0.380 0.360 0.390 334,000 122,925 0.3680 0.339 0.335 0.339 0.321 0.348 374,046 0.3286 7.04%
2019-10-10 0 0.355 0.350 0.355 0.350 0.355 81,000 28,445 0.3512 0.317 0.313 0.317 0.313 0.317 90,712 0.3136 2.90%
2019-10-09 0 0.345 0.345 0.355 0.345 0.355 869,391 307,083 0.3532 0.308 0.308 0.317 0.308 0.317 973,629 0.3154 -2.82%
2019-10-08 0 0.355 0.350 0.355 0.350 0.360 938,000 331,875 0.3538 0.317 0.313 0.317 0.313 0.321 1,050,464 0.3159 1.43%
2019-10-04 0 0.350 0.345 0.360 0.345 0.380 603,000 213,805 0.3546 0.313 0.308 0.321 0.308 0.339 675,298 0.3166 0.00%
2019-10-03 0 0.350 0.350 0.355 0.345 0.420 1,348,000 473,020 0.3509 0.313 0.313 0.317 0.308 0.375 1,509,622 0.3133 1.45%
2019-10-02 0 0.345 0.340 0.345 0.340 0.350 817,000 281,425 0.3445 0.308 0.304 0.308 0.304 0.313 914,956 0.3076 -1.43%
2019-09-30 0 0.350 0.325 0.350 0.345 0.350 462,000 161,500 0.3496 0.313 0.290 0.313 0.308 0.313 517,393 0.3121 0.00%
2019-09-27 0 0.350 0.350 0.355 0.335 0.350 741,000 253,150 0.3416 0.313 0.313 0.317 0.299 0.313 829,844 0.3051 6.06%
2019-09-26 0 0.330 0.325 0.330 0.325 0.330 66,000 21,460 0.3252 0.295 0.290 0.295 0.290 0.295 73,913 0.2903 1.54%
2019-09-25 0 0.325 0.325 0.335 0.325 0.340 150,000 49,615 0.3308 0.290 0.290 0.299 0.290 0.304 167,985 0.2954 -4.41%
2019-09-24 0 0.340 0.335 0.345 0.320 0.340 721,000 235,385 0.3265 0.304 0.299 0.308 0.286 0.304 807,446 0.2915 -2.86%
2019-09-23 0 0.350 0.350 0.365 0.320 0.340 201,000 66,670 0.3317 0.313 0.313 0.326 0.286 0.304 225,099 0.2962 4.48%
2019-09-20 0 0.335 0.335 0.345 0.330 0.345 4,144,000 1,393,050 0.3362 0.299 0.299 0.308 0.295 0.308 4,640,856 0.3002 0.00%
2019-09-19 0 0.335 0.320 0.345 0.330 0.345 23,000 7,675 0.3337 0.299 0.286 0.308 0.295 0.308 25,758 0.2980 1.52%
2019-09-18 0 0.330 0.320 0.330 0.320 0.340 813,000 269,015 0.3309 0.295 0.286 0.295 0.286 0.304 910,477 0.2955 -1.49%
2019-09-17 0 0.335 0.330 0.335 - - 0 0 - 0.299 0.295 0.299 - - 0 - 0.00%
2019-09-16 0 0.335 0.330 0.335 0.335 0.340 103,000 34,520 0.3351 0.299 0.295 0.299 0.299 0.304 115,349 0.2993 0.00%
2019-09-13 0 0.335 0.320 0.335 0.330 0.340 168,000 56,075 0.3338 0.299 0.286 0.299 0.295 0.304 188,143 0.2980 0.00%
2019-09-12 0 0.335 0.335 0.340 0.320 0.350 1,057,000 345,715 0.3271 0.299 0.299 0.304 0.286 0.313 1,183,732 0.2921 3.08%
2019-09-11 0 0.325 0.320 0.325 0.320 0.340 1,397,000 453,435 0.3246 0.290 0.286 0.290 0.286 0.304 1,564,497 0.2898 -1.52%
2019-09-10 0 0.330 0.325 0.330 0.330 0.345 927,000 311,505 0.3360 0.295 0.290 0.295 0.295 0.308 1,038,145 0.3001 0.00%
2019-09-09 0 0.330 0.330 0.340 0.325 0.350 1,306,000 446,000 0.3415 0.295 0.295 0.304 0.290 0.313 1,462,586 0.3049 -1.49%
2019-09-06 0 0.335 0.325 0.330 0.330 0.355 2,235,431 746,678 0.3340 0.299 0.290 0.295 0.295 0.317 2,503,454 0.2983 -5.63%
2019-09-05 0 0.355 0.335 0.355 0.335 0.360 290,000 99,510 0.3431 0.317 0.299 0.317 0.299 0.321 324,770 0.3064 1.43%
2019-09-04 0 0.350 0.345 0.350 0.345 0.375 1,542,000 544,535 0.3531 0.313 0.308 0.313 0.308 0.335 1,726,882 0.3153 -2.78%
2019-09-03 0 0.360 0.350 0.370 0.345 0.365 1,877,000 661,890 0.3526 0.321 0.313 0.330 0.308 0.326 2,102,048 0.3149 0.00%
2019-09-02 0 0.360 0.360 0.375 0.345 0.355 371,000 129,660 0.3495 0.321 0.321 0.335 0.308 0.317 415,482 0.3121 2.86%
2019-08-30 0 0.350 0.350 0.365 0.350 0.380 1,088,000 389,580 0.3581 0.313 0.313 0.326 0.313 0.339 1,218,449 0.3197 -2.78%
2019-08-29 0 0.360 0.350 0.360 0.330 0.360 869,000 302,485 0.3481 0.321 0.313 0.321 0.295 0.321 973,191 0.3108 4.35%
2019-08-28 0 0.345 0.335 0.345 0.335 0.365 983,000 333,365 0.3391 0.308 0.299 0.308 0.299 0.326 1,100,859 0.3028 -1.43%
2019-08-27 0 0.350 0.350 0.360 0.305 0.365 3,289,000 1,108,540 0.3370 0.313 0.313 0.321 0.272 0.326 3,683,344 0.3010 9.38%
2019-08-26 0 0.320 0.305 0.320 0.290 0.335 9,074,602 2,911,280 0.3208 0.286 0.272 0.286 0.259 0.299 10,162,626 0.2865 3.23%
2019-08-23 0 0.310 0.305 0.310 0.295 0.330 3,679,000 1,173,280 0.3189 0.277 0.272 0.277 0.263 0.295 4,120,104 0.2848 -1.59%
2019-08-22 0 0.315 0.300 0.315 0.320 0.320 100,000 32,000 0.3200 0.281 0.268 0.281 0.286 0.286 111,990 0.2857 -3.08%
2019-08-21 0 0.325 0.305 0.325 0.305 0.325 91,000 29,065 0.3194 0.290 0.272 0.290 0.272 0.290 101,911 0.2852 0.00%
2019-08-20 0 0.325 0.300 0.305 0.300 0.320 150,000 46,200 0.3080 0.290 0.268 0.272 0.268 0.286 167,985 0.2750 0.00%
2019-08-19 0 0.325 0.305 0.325 0.310 0.325 72,000 22,960 0.3189 0.290 0.272 0.290 0.277 0.290 80,633 0.2847 0.00%
2019-08-16 0 0.325 0.300 0.325 0.300 0.325 301,000 92,325 0.3067 0.290 0.268 0.290 0.268 0.290 337,089 0.2739 1.56%
2019-08-15 0 0.320 0.310 0.325 0.310 0.320 2,924,738 931,606 0.3185 0.286 0.277 0.290 0.277 0.286 3,275,407 0.2844 -5.88%
2019-08-14 0 0.340 0.320 0.345 0.280 0.320 75,000 23,515 0.3135 0.304 0.286 0.308 0.250 0.286 83,992 0.2800 0.00%
2019-08-13 0 0.340 0.310 0.340 0.340 0.340 90,000 30,600 0.3400 0.304 0.277 0.304 0.304 0.304 100,791 0.3036 0.00%
2019-08-12 0 0.340 0.320 0.340 - - 10,000 3,400 0.3400 0.304 0.286 0.304 - - 11,199 0.3036 0.00%
2019-08-09 0 0.340 0.340 0.345 0.325 0.345 75,000 25,525 0.3403 0.304 0.304 0.308 0.290 0.308 83,992 0.3039 1.49%
2019-08-08 0 0.335 0.320 0.335 0.320 0.335 10,000 3,255 0.3255 0.299 0.286 0.299 0.286 0.299 11,199 0.2907 3.08%
2019-08-07 0 0.325 0.320 0.325 0.330 0.335 141,375 46,838 0.3313 0.290 0.286 0.290 0.295 0.299 158,326 0.2958 -1.52%
2019-08-06 0 0.330 0.320 0.335 - - 0 0 - 0.295 0.286 0.299 - - 0 - 0.00%
2019-08-05 0 0.330 0.315 0.330 0.315 0.350 1,529,000 495,880 0.3243 0.295 0.281 0.295 0.281 0.313 1,712,324 0.2896 -2.94%
2019-08-02 0 0.340 0.340 0.350 0.340 0.340 337,000 114,580 0.3400 0.304 0.304 0.313 0.304 0.304 377,406 0.3036 -6.85%
2019-08-01 0 0.365 0.330 0.365 0.330 0.340 100,000 33,700 0.3370 0.326 0.295 0.326 0.295 0.304 111,990 0.3009 0.00%
2019-07-31 0 0.365 0.345 0.365 - - 0 0 - 0.326 0.308 0.326 - - 0 - 0.00%
2019-07-30 0 0.365 0.340 0.365 0.340 0.350 100,000 34,210 0.3421 0.326 0.304 0.326 0.304 0.313 111,990 0.3055 -1.35%
2019-07-29 0 0.370 0.350 0.370 0.350 0.360 125,000 43,800 0.3504 0.330 0.313 0.330 0.313 0.321 139,987 0.3129 0.00%
2019-07-26 0 0.370 0.355 0.360 0.370 0.370 3,345,000 1,231,162 0.3681 0.330 0.317 0.321 0.330 0.330 3,746,058 0.3287 1.37%
2019-07-25 0 0.365 0.365 0.370 0.350 0.370 604,000 222,260 0.3680 0.326 0.326 0.330 0.313 0.330 676,418 0.3286 1.39%
2019-07-24 0 0.360 0.345 0.360 - - 0 0 - 0.321 0.308 0.321 - - 0 - 0.00%
2019-07-23 0 0.360 0.350 0.360 - - 0 0 - 0.321 0.313 0.321 - - 0 - -2.70%
2019-07-22 0 0.370 0.340 0.350 0.350 0.350 83,000 29,050 0.3500 0.330 0.304 0.313 0.313 0.313 92,952 0.3125 0.00%
2019-07-19 0 0.370 0.355 0.370 0.355 0.370 4,946,000 1,830,005 0.3700 0.330 0.317 0.330 0.317 0.330 5,539,014 0.3304 0.00%
2019-07-18 0 0.370 0.350 0.370 0.370 0.370 87,000 32,190 0.3700 0.330 0.313 0.330 0.330 0.330 97,431 0.3304 0.00%
2019-07-17 0 0.370 0.350 0.370 0.350 0.375 560,000 201,800 0.3604 0.330 0.313 0.330 0.313 0.335 627,143 0.3218 -1.33%
2019-07-16 0 0.375 0.365 0.375 0.375 0.375 80,000 30,000 0.3750 0.335 0.326 0.335 0.335 0.335 89,592 0.3349 0.00%
2019-07-15 0 0.375 0.355 0.375 0.360 0.375 620,000 228,800 0.3690 0.335 0.317 0.335 0.321 0.335 694,337 0.3295 1.35%
2019-07-12 0 0.370 0.370 0.380 0.370 0.380 121,000 45,480 0.3759 0.330 0.330 0.339 0.330 0.339 135,508 0.3356 -2.63%
2019-07-11 0 0.380 0.360 0.380 0.360 0.380 198,000 73,050 0.3689 0.339 0.321 0.339 0.321 0.339 221,740 0.3294 2.70%
2019-07-10 0 0.370 0.365 0.370 0.365 0.370 31,000 11,465 0.3698 0.330 0.326 0.330 0.326 0.330 34,717 0.3302 1.37%
2019-07-09 0 0.365 0.365 0.370 0.365 0.370 451,000 166,375 0.3689 0.326 0.326 0.330 0.326 0.330 505,074 0.3294 -5.19%
2019-07-08 0 0.385 0.370 0.375 0.365 0.385 866,210 325,828 0.3762 0.344 0.330 0.335 0.326 0.344 970,067 0.3359 0.00%
2019-07-05 0 0.385 0.365 0.370 0.370 0.385 246,000 91,835 0.3733 0.344 0.326 0.330 0.330 0.344 275,495 0.3333 1.32%
2019-07-04 0 0.380 0.380 0.385 0.380 0.390 128,000 49,645 0.3879 0.339 0.339 0.344 0.339 0.348 143,347 0.3463 -2.56%
2019-07-03 0 0.390 0.370 0.390 0.380 0.390 1,044,000 401,210 0.3843 0.348 0.330 0.348 0.339 0.348 1,169,173 0.3432 1.30%
2019-07-02 0 0.385 0.370 0.385 0.385 0.385 3,000 1,155 0.3850 0.344 0.330 0.344 0.344 0.344 3,360 0.3438 -1.28%
2019-06-28 0 0.390 0.370 0.390 0.375 0.390 462,000 175,470 0.3798 0.348 0.330 0.348 0.335 0.348 517,393 0.3391 1.30%
2019-06-27 0 0.385 0.370 0.385 0.370 0.400 2,665,000 1,013,000 0.3801 0.344 0.330 0.344 0.330 0.357 2,984,527 0.3394 1.32%
2019-06-26 0 0.380 0.375 0.385 0.375 0.380 442,000 167,870 0.3798 0.339 0.335 0.344 0.335 0.339 494,995 0.3391 -2.56%
2019-06-25 0 0.390 0.380 0.390 0.380 0.390 3,456,010 1,323,213 0.3829 0.348 0.339 0.348 0.339 0.348 3,870,378 0.3419 2.63%
2019-06-24 0 0.380 0.375 0.380 0.380 0.405 716,000 273,500 0.3820 0.339 0.335 0.339 0.339 0.362 801,847 0.3411 -5.00%
2019-06-21 0 0.400 0.380 0.400 0.380 0.400 986,000 386,500 0.3920 0.357 0.339 0.357 0.339 0.357 1,104,219 0.3500 0.00%
2019-06-20 0 0.400 0.380 0.400 0.380 0.400 6,361,000 2,449,800 0.3851 0.357 0.339 0.357 0.339 0.357 7,123,669 0.3439 0.00%
2019-06-19 0 0.400 0.380 0.400 0.380 0.400 1,323,000 516,140 0.3901 0.357 0.339 0.357 0.339 0.357 1,481,625 0.3484 0.00%
2019-06-18 0 0.400 0.395 0.405 0.390 0.400 343,000 136,500 0.3980 0.357 0.353 0.362 0.348 0.357 384,125 0.3554 2.56%
2019-06-17 0 0.390 0.385 0.395 0.390 0.400 517,000 204,780 0.3961 0.348 0.344 0.353 0.348 0.357 578,987 0.3537 -3.70%
2019-06-14 0 0.405 0.390 0.405 0.400 0.405 902,000 360,860 0.4001 0.362 0.348 0.362 0.357 0.362 1,010,148 0.3572 0.00%
2019-06-13 0 0.405 0.390 0.405 0.400 0.410 560,000 229,050 0.4090 0.362 0.348 0.362 0.357 0.366 627,143 0.3652 -1.22%
2019-06-12 0 0.410 0.400 0.410 0.410 0.410 530,000 217,300 0.4100 0.366 0.357 0.366 0.366 0.366 593,546 0.3661 0.00%
2019-06-11 0 0.410 0.400 0.410 0.410 0.410 251,000 102,910 0.4100 0.366 0.357 0.366 0.366 0.366 281,094 0.3661 0.00%
2019-06-10 0 0.410 0.405 0.410 0.410 0.410 261,000 107,010 0.4100 0.366 0.362 0.366 0.366 0.366 292,293 0.3661 0.00%
2019-06-06 0 0.410 0.395 0.410 0.400 0.410 219,000 87,620 0.4001 0.366 0.353 0.366 0.357 0.366 245,258 0.3573 0.00%
2019-06-05 0 0.410 0.405 0.410 0.405 0.410 18,000 7,295 0.4053 0.366 0.362 0.366 0.362 0.366 20,158 0.3619 0.00%
2019-06-04 0 0.410 0.400 0.410 0.400 0.410 191,000 76,460 0.4003 0.366 0.357 0.366 0.357 0.366 213,900 0.3575 0.00%
2019-06-03 0 0.410 0.400 0.410 0.410 0.415 201,000 82,910 0.4125 0.366 0.357 0.366 0.366 0.371 225,099 0.3683 -2.38%
2019-05-31 0 0.420 0.410 0.420 0.410 0.425 271,000 114,115 0.4211 0.375 0.366 0.375 0.366 0.379 303,492 0.3760 2.44%
2019-05-30 0 0.410 0.405 0.415 0.410 0.410 469,000 192,290 0.4100 0.366 0.362 0.371 0.366 0.366 525,232 0.3661 -2.38%
2019-05-29 0 0.420 0.410 0.430 0.420 0.430 72,000 30,760 0.4272 0.375 0.366 0.384 0.375 0.384 80,633 0.3815 1.20%
2019-05-28 0 0.415 0.405 0.420 0.420 0.420 9,000 3,780 0.4200 0.371 0.362 0.375 0.375 0.375 10,079 0.3750 0.00%
2019-05-27 0 0.415 0.405 0.420 0.405 0.415 41,000 16,615 0.4052 0.371 0.362 0.375 0.362 0.371 45,916 0.3619 0.00%
2019-05-24 0 0.415 0.405 0.430 0.410 0.415 866,000 355,485 0.4105 0.371 0.362 0.384 0.366 0.371 969,831 0.3665 0.00%
2019-05-23 0 0.415 0.410 0.415 0.410 0.425 234,023 96,994 0.4145 0.371 0.366 0.371 0.366 0.379 262,082 0.3701 -1.19%
2019-05-22 0 0.420 0.420 0.425 0.420 0.425 267,000 113,445 0.4249 0.375 0.375 0.379 0.375 0.379 299,013 0.3794 0.00%
2019-05-21 0 0.420 0.410 0.435 - - 0 0 - 0.375 0.366 0.388 - - 0 - 0.00%
2019-05-20 0 0.420 0.415 0.430 0.415 0.420 21,000 8,775 0.4179 0.375 0.371 0.384 0.371 0.375 23,518 0.3731 0.00%
2019-05-17 0 0.420 0.415 0.420 0.415 0.435 460,000 195,720 0.4255 0.375 0.371 0.375 0.371 0.388 515,153 0.3799 -3.45%
2019-05-16 0 0.435 0.425 0.435 0.425 0.450 711,000 308,390 0.4337 0.388 0.379 0.388 0.379 0.402 796,247 0.3873 -3.33%
2019-05-15 0 0.450 0.435 0.440 0.420 0.450 2,754,000 1,207,965 0.4386 0.402 0.388 0.393 0.375 0.402 3,084,198 0.3917 3.45%
2019-05-14 0 0.435 0.430 0.455 0.435 0.460 989,000 439,090 0.4440 0.388 0.384 0.406 0.388 0.411 1,107,579 0.3964 -5.43%
2019-05-10 0 0.460 0.460 0.475 0.460 0.470 30,000 14,000 0.4667 0.411 0.411 0.424 0.411 0.420 33,597 0.4167 -3.16%
2019-05-09 0 0.475 0.465 0.475 0.465 0.475 31,000 14,425 0.4653 0.424 0.415 0.424 0.415 0.424 34,717 0.4155 -1.04%
2019-05-08 0 0.480 0.465 0.480 - - 0 0 - 0.429 0.415 0.429 - - 0 - 0.00%
2019-05-07 0 0.480 0.470 0.480 0.470 0.480 121,000 56,980 0.4709 0.429 0.420 0.429 0.420 0.429 135,508 0.4205 0.00%
2019-05-06 0 0.480 0.475 0.480 0.475 0.490 616,000 293,865 0.4771 0.429 0.424 0.429 0.424 0.438 689,857 0.4260 -4.00%
2019-05-03 0 0.500 0.495 0.500 0.490 0.500 143,000 70,640 0.4940 0.446 0.442 0.446 0.438 0.446 160,145 0.4411 -1.96%
2019-05-02 0 0.510 0.485 0.510 0.490 0.510 182,000 90,870 0.4993 0.455 0.433 0.455 0.438 0.455 203,821 0.4458 0.00%
2019-04-30 0 0.510 0.485 0.500 0.485 0.510 522,000 259,370 0.4969 0.455 0.433 0.446 0.433 0.455 584,587 0.4437 3.03%
2019-04-29 0 0.495 0.485 0.495 0.485 0.495 122,000 59,280 0.4859 0.442 0.433 0.442 0.433 0.442 136,628 0.4339 1.02%
2019-04-26 0 0.490 0.490 0.495 0.485 0.495 373,000 181,460 0.4865 0.438 0.438 0.442 0.433 0.442 417,722 0.4344 -1.01%
2019-04-25 0 0.495 0.485 0.495 0.490 0.495 241,000 118,245 0.4906 0.442 0.433 0.442 0.438 0.442 269,895 0.4381 -1.00%
2019-04-24 0 0.500 0.490 0.500 0.490 0.510 1,049,000 520,180 0.4959 0.446 0.438 0.446 0.438 0.455 1,174,773 0.4428 -3.85%
2019-04-23 0 0.520 0.500 0.520 0.500 0.540 1,350,000 692,760 0.5132 0.464 0.446 0.464 0.446 0.482 1,511,862 0.4582 -3.70%
2019-04-18 0 0.540 0.540 0.550 0.500 0.600 10,470,000 5,693,280 0.5438 0.482 0.482 0.491 0.446 0.536 11,725,329 0.4856 5.88%
2019-04-17 0 0.510 0.495 0.510 0.490 0.510 147,000 72,700 0.4946 0.455 0.442 0.455 0.438 0.455 164,625 0.4416 0.00%
2019-04-16 0 0.510 0.495 0.510 0.490 0.510 185,000 91,335 0.4937 0.455 0.442 0.455 0.438 0.455 207,181 0.4408 2.00%
2019-04-15 0 0.500 0.495 0.500 0.495 0.510 282,000 140,745 0.4991 0.446 0.442 0.446 0.442 0.455 315,811 0.4457 -1.96%
2019-04-12 0 0.510 0.495 0.510 0.500 0.510 572,000 286,020 0.5000 0.455 0.442 0.455 0.446 0.455 640,581 0.4465 2.00%
2019-04-11 0 0.500 0.495 0.500 0.495 0.500 247,000 123,020 0.4981 0.446 0.442 0.446 0.442 0.446 276,615 0.4447 0.00%
2019-04-10 0 0.500 0.495 0.500 0.495 0.510 176,000 87,530 0.4973 0.446 0.442 0.446 0.442 0.455 197,102 0.4441 0.00%
2019-04-09 0 0.500 0.495 0.500 0.490 0.500 1,770,000 882,450 0.4986 0.446 0.442 0.446 0.438 0.446 1,982,219 0.4452 0.00%
2019-04-08 0 0.500 0.490 0.500 0.490 0.500 7,000 3,480 0.4971 0.446 0.438 0.446 0.438 0.446 7,839 0.4439 0.00%
2019-04-04 0 0.500 0.490 0.500 0.495 0.500 27,000 13,375 0.4954 0.446 0.438 0.446 0.442 0.446 30,237 0.4423 1.01%
2019-04-03 0 0.495 0.490 0.495 0.490 0.500 556,000 276,965 0.4981 0.442 0.438 0.442 0.438 0.446 622,663 0.4448 -1.00%
2019-04-02 0 0.500 0.490 0.500 0.490 0.500 1,018,000 503,260 0.4944 0.446 0.438 0.446 0.438 0.446 1,140,056 0.4414 0.00%
2019-04-01 0 0.500 0.495 0.500 0.490 0.500 1,141,000 565,315 0.4955 0.446 0.442 0.446 0.438 0.446 1,277,803 0.4424 0.00%
2019-03-29 0 0.500 0.490 0.500 - - 7,159,000 3,579,500 0.5000 0.446 0.438 0.446 - - 8,017,348 0.4465 0.00%
2019-03-28 0 0.500 0.480 0.500 0.490 0.500 871,000 434,590 0.4990 0.446 0.429 0.446 0.438 0.446 975,431 0.4455 0.00%
2019-03-27 0 0.500 0.490 0.500 0.480 0.500 229,000 113,445 0.4954 0.446 0.438 0.446 0.429 0.446 256,457 0.4424 2.04%
2019-03-26 0 0.490 0.480 0.490 - - 0 0 - 0.438 0.429 0.438 - - 0 - 0.00%
2019-03-25 0 0.490 0.480 0.495 0.475 0.490 157,000 75,950 0.4838 0.438 0.429 0.442 0.424 0.438 175,824 0.4320 -1.01%
2019-03-22 0 0.495 0.490 0.495 0.475 0.495 1,192,000 572,317 0.4801 0.442 0.438 0.442 0.424 0.442 1,334,918 0.4287 4.21%
2019-03-21 0 0.475 0.470 0.475 0.430 0.485 5,341,000 2,517,070 0.4713 0.424 0.420 0.424 0.384 0.433 5,981,374 0.4208 -4.04%
2019-03-20 0 0.495 0.485 0.500 0.485 0.510 594,000 294,115 0.4951 0.442 0.433 0.446 0.433 0.455 665,219 0.4421 -2.94%
2019-03-19 0 0.510 0.485 0.490 0.490 0.510 843,000 419,130 0.4972 0.455 0.433 0.438 0.438 0.455 944,074 0.4440 0.00%
2019-03-18 0 0.510 0.500 0.510 0.500 0.510 413,000 210,130 0.5088 0.455 0.446 0.455 0.446 0.455 462,518 0.4543 2.00%
2019-03-15 0 0.500 0.490 0.500 0.490 0.500 744,000 369,200 0.4962 0.446 0.438 0.446 0.438 0.446 833,204 0.4431 0.00%
2019-03-14 0 0.500 0.500 0.510 0.500 0.510 248,000 124,130 0.5005 0.446 0.446 0.455 0.446 0.455 277,735 0.4469 -1.96%
2019-03-13 0 0.510 0.495 0.510 0.495 0.510 203,000 100,765 0.4964 0.455 0.442 0.455 0.442 0.455 227,339 0.4432 2.00%
2019-03-12 0 0.500 0.500 0.510 0.500 0.510 32,000 16,190 0.5059 0.446 0.446 0.455 0.446 0.455 35,837 0.4518 -1.96%
2019-03-11 0 0.510 0.495 0.510 0.495 0.510 80,000 40,240 0.5030 0.455 0.442 0.455 0.442 0.455 89,592 0.4491 0.00%
2019-03-08 0 0.510 0.495 0.500 0.500 0.510 1,566,000 796,760 0.5088 0.455 0.442 0.446 0.446 0.455 1,753,760 0.4543 0.00%
2019-03-07 0 0.510 0.495 0.510 0.500 0.510 77,000 38,770 0.5035 0.455 0.442 0.455 0.446 0.455 86,232 0.4496 0.00%
2019-03-06 0 0.510 0.495 0.510 0.495 0.510 726,000 362,690 0.4996 0.455 0.442 0.455 0.442 0.455 813,046 0.4461 3.03%
2019-03-05 0 0.495 0.490 0.500 0.490 0.510 1,039,000 513,730 0.4944 0.442 0.438 0.446 0.438 0.455 1,163,574 0.4415 -2.94%
2019-03-04 0 0.510 0.495 0.500 0.500 0.510 481,000 243,430 0.5061 0.455 0.442 0.446 0.446 0.455 538,671 0.4519 0.00%
2019-03-01 0 0.510 0.495 0.500 0.500 0.510 240,000 120,370 0.5015 0.455 0.442 0.446 0.446 0.455 268,775 0.4478 0.00%
2019-02-28 0 0.510 0.500 0.510 0.500 0.510 147,000 73,820 0.5022 0.455 0.446 0.455 0.446 0.455 164,625 0.4484 0.00%
2019-02-27 0 0.510 0.500 0.510 0.500 0.510 435,000 217,850 0.5008 0.455 0.446 0.455 0.446 0.455 487,155 0.4472 2.00%
2019-02-26 0 0.500 0.500 0.510 0.500 0.510 1,286,000 644,320 0.5010 0.446 0.446 0.455 0.446 0.455 1,440,188 0.4474 -1.96%
2019-02-25 0 0.510 0.495 0.500 0.500 0.530 3,320,000 1,708,390 0.5146 0.455 0.442 0.446 0.446 0.473 3,718,060 0.4595 -1.92%
2019-02-22 0 0.520 0.510 0.520 0.510 0.520 556,000 284,520 0.5117 0.464 0.455 0.464 0.455 0.464 622,663 0.4569 4.00%
2019-02-21 0 0.500 0.500 0.510 0.500 0.520 2,490,000 1,277,820 0.5132 0.446 0.446 0.455 0.446 0.464 2,788,545 0.4582 1.01%
2019-02-20 0 0.495 0.495 0.510 0.495 0.520 1,086,000 544,675 0.5015 0.442 0.442 0.455 0.442 0.464 1,216,209 0.4478 -4.81%
2019-02-19 0 0.520 0.510 0.520 0.510 0.520 42,000 21,750 0.5179 0.464 0.455 0.464 0.455 0.464 47,036 0.4624 0.00%
2019-02-18 0 0.520 0.500 0.530 0.510 0.520 260,000 134,700 0.5181 0.464 0.446 0.473 0.455 0.464 291,173 0.4626 4.00%
2019-02-15 0 0.500 0.500 0.520 0.500 0.520 430,000 221,560 0.5153 0.446 0.446 0.464 0.446 0.464 481,556 0.4601 -3.85%
2019-02-14 0 0.520 0.510 0.520 0.510 0.520 299,000 155,280 0.5193 0.464 0.455 0.464 0.455 0.464 334,849 0.4637 0.00%
2019-02-13 0 0.520 0.510 0.520 0.520 0.520 489,000 254,280 0.5200 0.464 0.455 0.464 0.464 0.464 547,630 0.4643 1.96%
2019-02-12 0 0.510 0.500 0.520 0.510 0.530 682,000 356,010 0.5220 0.455 0.446 0.464 0.455 0.473 763,770 0.4661 -1.92%
2019-02-11 0 0.520 0.510 0.520 0.520 0.530 1,020,000 531,840 0.5214 0.464 0.455 0.464 0.464 0.473 1,142,296 0.4656 -1.89%
2019-02-08 0 0.530 0.530 0.540 0.520 0.540 413,000 221,990 0.5375 0.473 0.473 0.482 0.464 0.482 462,518 0.4800 -1.85%
2019-02-04 0 0.540 0.530 0.540 0.540 0.550 505,000 272,730 0.5401 0.482 0.473 0.482 0.482 0.491 565,548 0.4822 0.00%
2019-02-01 0 0.540 0.530 0.540 0.540 0.540 384,000 207,360 0.5400 0.482 0.473 0.482 0.482 0.482 430,041 0.4822 0.00%
2019-01-31 0 0.540 0.520 0.540 0.530 0.540 497,000 264,280 0.5318 0.482 0.464 0.482 0.473 0.482 556,589 0.4748 1.89%
2019-01-30 0 0.530 0.520 0.530 0.530 0.540 635,000 336,670 0.5302 0.473 0.464 0.473 0.473 0.482 711,135 0.4734 0.00%
2019-01-29 0 0.530 0.520 0.530 0.530 0.530 744,000 394,320 0.5300 0.473 0.464 0.473 0.473 0.473 833,204 0.4733 0.00%
2019-01-28 0 0.530 0.520 0.530 0.530 0.530 634,000 336,020 0.5300 0.473 0.464 0.473 0.473 0.473 710,015 0.4733 0.00%
2019-01-25 0 0.530 0.520 0.530 0.530 0.540 1,569,000 836,960 0.5334 0.473 0.464 0.473 0.473 0.482 1,757,119 0.4763 0.00%
2019-01-24 0 0.530 0.520 0.530 0.520 0.530 525,000 277,800 0.5291 0.473 0.464 0.473 0.464 0.473 587,946 0.4725 0.00%
2019-01-23 0 0.530 0.520 0.530 0.520 0.530 322,000 170,590 0.5298 0.473 0.464 0.473 0.464 0.473 360,607 0.4731 0.00%
2019-01-22 0 0.530 0.520 0.530 0.520 0.530 823,000 436,090 0.5299 0.473 0.464 0.473 0.464 0.473 921,676 0.4731 0.00%
2019-01-21 0 0.530 0.520 0.530 0.530 0.540 251,000 133,050 0.5301 0.473 0.464 0.473 0.473 0.482 281,094 0.4733 0.00%
2019-01-18 0 0.530 0.520 0.530 0.520 0.550 425,000 222,710 0.5240 0.473 0.464 0.473 0.464 0.491 475,957 0.4679 1.92%
2019-01-17 0 0.520 0.510 0.520 0.510 0.520 181,000 93,290 0.5154 0.464 0.455 0.464 0.455 0.464 202,701 0.4602 0.00%
2019-01-16 0 0.520 0.510 0.520 0.520 0.530 420,000 218,450 0.5201 0.464 0.455 0.464 0.464 0.473 470,357 0.4644 1.96%
2019-01-15 0 0.510 0.510 0.530 0.510 0.540 62,000 33,160 0.5348 0.455 0.455 0.473 0.455 0.482 69,434 0.4776 -3.77%
2019-01-14 0 0.530 0.520 0.530 0.530 0.530 16,886,000 8,782,540 0.5201 0.473 0.464 0.473 0.473 0.473 18,910,593 0.4644 0.00%
2019-01-11 0 0.530 0.510 0.530 0.510 0.530 442,000 230,840 0.5223 0.473 0.455 0.473 0.455 0.473 494,995 0.4663 1.92%
2019-01-10 0 0.520 0.510 0.520 0.490 0.540 1,012,000 523,155 0.5170 0.464 0.455 0.464 0.438 0.482 1,133,336 0.4616 1.96%
2019-01-09 0 0.510 0.510 0.520 0.510 0.520 28,000 14,500 0.5179 0.455 0.455 0.464 0.455 0.464 31,357 0.4624 -1.92%
2019-01-08 0 0.520 0.510 0.520 0.520 0.530 262,000 136,420 0.5207 0.464 0.455 0.464 0.464 0.473 293,413 0.4649 -1.89%
2019-01-07 0 0.530 0.520 0.530 0.520 0.530 162,000 84,720 0.5230 0.473 0.464 0.473 0.464 0.473 181,423 0.4670 0.00%
2019-01-04 0 0.530 0.520 0.530 0.510 0.530 21,000 11,000 0.5238 0.473 0.464 0.473 0.455 0.473 23,518 0.4677 0.00%
2019-01-03 0 0.530 0.520 0.540 0.520 0.530 142,000 75,050 0.5285 0.473 0.464 0.482 0.464 0.473 159,025 0.4719 -1.85%
2019-01-02 0 0.540 0.530 0.540 0.540 0.540 281,000 151,740 0.5400 0.482 0.473 0.482 0.482 0.482 314,691 0.4822 0.00%
2018-12-31 0 0.540 0.520 0.540 0.520 0.550 1,319,000 702,680 0.5327 0.482 0.464 0.482 0.464 0.491 1,477,145 0.4757 1.89%
2018-12-28 0 0.530 0.520 0.530 0.520 0.530 758,000 397,810 0.5248 0.473 0.464 0.473 0.464 0.473 848,882 0.4686 0.00%
2018-12-27 0 0.530 0.510 0.530 0.510 0.530 1,301,000 672,480 0.5169 0.473 0.455 0.473 0.455 0.473 1,456,987 0.4616 6.00%
2018-12-24 0 0.500 0.500 0.510 - - 0 0 - 0.446 0.446 0.455 - - 0 - 0.00%
2018-12-21 0 0.500 0.500 0.510 0.490 0.520 1,475,000 746,150 0.5059 0.446 0.446 0.455 0.438 0.464 1,651,849 0.4517 -3.85%
2018-12-20 0 0.520 0.510 0.520 0.510 0.520 780,000 398,050 0.5103 0.464 0.455 0.464 0.455 0.464 873,520 0.4557 1.96%
2018-12-19 0 0.510 0.500 0.510 0.490 0.510 3,224,000 1,609,230 0.4991 0.455 0.446 0.455 0.438 0.455 3,610,550 0.4457 -1.92%
2018-12-18 0 0.520 0.510 0.520 0.510 0.520 2,644,000 1,354,300 0.5122 0.464 0.455 0.464 0.455 0.464 2,961,010 0.4574 0.00%
2018-12-17 0 0.520 0.520 0.530 0.520 0.530 1,465,000 767,000 0.5235 0.464 0.464 0.473 0.464 0.473 1,640,650 0.4675 -1.89%
2018-12-14 0 0.530 0.510 0.530 0.510 0.540 1,108,000 581,440 0.5248 0.473 0.455 0.473 0.455 0.482 1,240,847 0.4686 -1.85%
2018-12-13 0 0.540 0.530 0.540 0.530 0.540 162,000 86,870 0.5362 0.482 0.473 0.482 0.473 0.482 181,423 0.4788 0.00%
2018-12-12 0 0.540 0.520 0.540 0.530 0.550 468,000 251,760 0.5379 0.482 0.464 0.482 0.473 0.491 524,112 0.4804 1.89%
2018-12-11 0 0.530 0.530 0.540 0.530 0.540 2,134,465 1,131,752 0.5302 0.473 0.473 0.482 0.473 0.482 2,390,382 0.4735 0.00%
2018-12-10 0 0.530 0.530 0.540 0.530 0.540 5,000 2,680 0.5360 0.473 0.473 0.482 0.473 0.482 5,599 0.4786 -1.85%
2018-12-07 0 0.540 0.530 0.540 0.540 0.540 2,000 1,080 0.5400 0.482 0.473 0.482 0.482 0.482 2,240 0.4822 0.00%
2018-12-06 0 0.540 0.530 0.540 0.540 0.540 145,000 78,300 0.5400 0.482 0.473 0.482 0.482 0.482 162,385 0.4822 0.00%
2018-12-05 0 0.540 0.530 0.540 0.530 0.540 1,120,000 600,800 0.5364 0.482 0.473 0.482 0.473 0.482 1,254,285 0.4790 0.00%
2018-12-04 0 0.540 0.540 0.550 0.540 0.550 59,000 32,420 0.5495 0.482 0.482 0.491 0.482 0.491 66,074 0.4907 -1.82%
2018-12-03 0 0.550 0.540 0.550 0.550 0.560 808,000 445,140 0.5509 0.491 0.482 0.491 0.491 0.500 904,877 0.4919 0.00%
2018-11-30 0 0.550 0.540 0.550 0.540 0.550 688,000 377,700 0.5490 0.491 0.482 0.491 0.482 0.491 770,490 0.4902 1.85%
2018-11-29 0 0.540 0.540 0.550 0.540 0.550 85,000 46,170 0.5432 0.482 0.482 0.491 0.482 0.491 95,191 0.4850 0.00%
2018-11-28 0 0.540 0.550 0.560 0.530 0.560 1,104,000 598,650 0.5423 0.482 0.491 0.500 0.473 0.500 1,236,367 0.4842 0.00%
2018-11-27 0 0.540 0.540 0.550 0.540 0.560 411,000 225,470 0.5486 0.482 0.482 0.491 0.482 0.500 460,278 0.4899 0.00%
2018-11-26 0 0.540 0.540 0.550 0.540 0.570 916,000 505,170 0.5515 0.482 0.482 0.491 0.482 0.509 1,025,826 0.4925 0.00%
2018-11-23 0 0.540 0.540 0.550 0.540 0.560 108,000 58,940 0.5457 0.482 0.482 0.491 0.482 0.500 120,949 0.4873 -1.82%
2018-11-22 0 0.550 0.540 0.550 0.540 0.570 533,000 295,480 0.5544 0.491 0.482 0.491 0.482 0.509 596,905 0.4950 -1.79%
2018-11-21 0 0.560 0.550 0.560 0.540 0.560 1,296,000 713,990 0.5509 0.500 0.491 0.500 0.482 0.500 1,451,387 0.4919 1.82%
2018-11-20 0 0.550 0.550 0.560 0.540 0.570 4,742,000 2,628,910 0.5544 0.491 0.491 0.500 0.482 0.509 5,310,555 0.4950 -5.17%
2018-11-19 0 0.580 0.570 0.590 0.570 0.590 110,000 63,410 0.5765 0.518 0.509 0.527 0.509 0.527 123,189 0.5147 0.00%
2018-11-16 0 0.580 0.580 0.600 0.580 0.600 640,552 377,613 0.5895 0.518 0.518 0.536 0.518 0.536 717,353 0.5264 -3.33%
2018-11-15 0 0.600 0.570 0.610 0.560 0.610 5,973,000 3,462,980 0.5798 0.536 0.509 0.545 0.500 0.545 6,689,149 0.5177 0.00%
2018-11-14 0 0.600 0.600 0.610 0.590 0.610 313,000 188,670 0.6028 0.536 0.536 0.545 0.527 0.545 350,528 0.5382 1.69%
2018-11-13 0 0.590 0.590 0.610 0.590 0.610 52,000 30,700 0.5904 0.527 0.527 0.545 0.527 0.545 58,235 0.5272 -3.28%
2018-11-12 0 0.610 0.600 0.610 0.590 0.610 112,000 67,440 0.6021 0.545 0.536 0.545 0.527 0.545 125,429 0.5377 -1.61%
2018-11-09 0 0.620 0.610 0.630 0.580 0.620 2,535,000 1,559,970 0.6154 0.554 0.545 0.563 0.518 0.554 2,838,941 0.5495 5.08%
2018-11-08 0 0.590 0.590 0.610 0.590 0.610 2,637,000 1,573,980 0.5969 0.527 0.527 0.545 0.527 0.545 2,953,170 0.5330 1.72%
2018-11-07 0 0.580 0.580 0.600 0.580 0.600 280,000 166,980 0.5964 0.518 0.518 0.536 0.518 0.536 313,571 0.5325 0.00%
2018-11-06 0 0.580 0.580 0.600 0.580 0.600 56,000 32,520 0.5807 0.518 0.518 0.536 0.518 0.536 62,714 0.5185 -3.33%
2018-11-05 0 0.600 0.580 0.600 0.580 0.600 148,000 87,000 0.5878 0.536 0.518 0.536 0.518 0.536 165,745 0.5249 0.00%
2018-11-02 0 0.600 0.590 0.600 0.590 0.610 3,355,000 2,015,580 0.6008 0.536 0.527 0.536 0.527 0.545 3,757,257 0.5364 0.00%
2018-11-01 0 0.600 0.600 0.610 0.560 0.610 1,892,000 1,106,110 0.5846 0.536 0.536 0.545 0.500 0.545 2,118,846 0.5220 0.00%
2018-10-31 0 0.600 0.600 0.610 0.590 0.610 1,146,000 693,360 0.6050 0.536 0.536 0.545 0.527 0.545 1,283,403 0.5403 -1.64%
2018-10-30 0 0.610 0.600 0.610 0.600 0.610 308,000 187,500 0.6088 0.545 0.536 0.545 0.536 0.545 344,928 0.5436 0.00%
2018-10-29 0 0.610 0.600 0.610 0.600 0.610 904,000 551,390 0.6099 0.545 0.536 0.545 0.536 0.545 1,012,388 0.5446 1.67%
2018-10-26 0 0.600 0.600 0.610 0.600 0.600 1,000 600 0.6000 0.536 0.536 0.545 0.536 0.536 1,120 0.5358 0.00%
2018-10-25 0 0.600 0.600 0.610 0.580 0.610 927,000 555,030 0.5987 0.536 0.536 0.545 0.518 0.545 1,038,145 0.5346 -1.64%
2018-10-24 0 0.610 0.600 0.610 0.600 0.610 765,000 465,150 0.6080 0.545 0.536 0.545 0.536 0.545 856,722 0.5429 0.00%
2018-10-23 0 0.610 0.600 0.610 0.600 0.610 540,000 328,640 0.6086 0.545 0.536 0.545 0.536 0.545 604,745 0.5434 0.00%
2018-10-22 0 0.610 0.600 0.630 0.590 0.630 3,557,000 2,193,060 0.6165 0.545 0.536 0.563 0.527 0.563 3,983,476 0.5505 0.00%
2018-10-19 0 0.610 0.600 0.610 0.580 0.610 1,174,000 703,950 0.5996 0.545 0.536 0.545 0.518 0.545 1,314,760 0.5354 0.00%
2018-10-18 0 0.610 0.600 0.610 0.600 0.610 361,000 219,650 0.6084 0.545 0.536 0.545 0.536 0.545 404,283 0.5433 0.00%
2018-10-16 0 0.610 0.600 0.610 0.590 0.610 1,646,000 991,460 0.6023 0.545 0.536 0.545 0.527 0.545 1,843,352 0.5379 0.00%
2018-10-15 0 0.610 0.600 0.610 0.600 0.620 3,375,000 2,044,710 0.6058 0.545 0.536 0.545 0.536 0.554 3,779,655 0.5410 0.00%
2018-10-12 0 0.610 0.590 0.610 0.590 0.610 1,218,000 731,600 0.6007 0.545 0.527 0.545 0.527 0.545 1,364,035 0.5363 1.67%
2018-10-11 0 0.600 0.590 0.610 0.580 0.610 2,886,000 1,714,160 0.5940 0.536 0.527 0.545 0.518 0.545 3,232,025 0.5304 -1.64%
2018-10-10 0 0.610 0.600 0.610 0.600 0.620 549,000 331,140 0.6032 0.545 0.536 0.545 0.536 0.554 614,824 0.5386 0.00%
2018-10-09 0 0.610 0.600 0.610 0.600 0.610 260,000 156,020 0.6001 0.545 0.536 0.545 0.536 0.545 291,173 0.5358 0.00%
2018-10-08 0 0.610 0.600 0.610 0.600 0.610 22,000 13,210 0.6005 0.545 0.536 0.545 0.536 0.545 24,638 0.5362 0.00%
2018-10-05 0 0.610 0.600 0.610 0.600 0.610 44,000 26,420 0.6005 0.545 0.536 0.545 0.536 0.545 49,275 0.5362 0.00%
2018-10-04 0 0.610 0.610 0.620 0.600 0.620 157,000 94,640 0.6028 0.545 0.545 0.554 0.536 0.554 175,824 0.5383 0.00%
2018-10-03 0 0.610 0.600 0.620 0.600 0.620 430,000 262,200 0.6098 0.545 0.536 0.554 0.536 0.554 481,556 0.5445 1.67%
2018-10-02 0 0.600 0.600 0.610 0.590 0.610 365,000 220,980 0.6054 0.536 0.536 0.545 0.527 0.545 408,763 0.5406 -3.23%
2018-09-28 0 0.620 0.600 0.620 0.590 0.620 3,878,000 2,376,430 0.6128 0.554 0.536 0.554 0.527 0.554 4,342,963 0.5472 3.33%
2018-09-27 0 0.600 0.600 0.610 0.590 0.610 3,819,000 2,294,220 0.6007 0.536 0.536 0.545 0.527 0.545 4,276,889 0.5364 -1.64%
2018-09-26 0 0.610 0.610 0.620 0.610 0.630 452,000 279,490 0.6183 0.545 0.545 0.554 0.545 0.563 506,194 0.5521 -3.17%
2018-09-24 0 0.630 0.620 0.630 0.620 0.640 1,087,000 682,310 0.6277 0.563 0.554 0.563 0.554 0.571 1,217,329 0.5605 0.00%
2018-09-21 0 0.630 0.630 0.640 0.630 0.640 790,000 504,180 0.6382 0.563 0.563 0.571 0.563 0.571 884,719 0.5699 -1.56%
2018-09-20 0 0.640 0.630 0.640 0.620 0.640 921,000 588,280 0.6387 0.571 0.563 0.571 0.554 0.571 1,031,426 0.5704 0.00%
2018-09-19 0 0.640 0.630 0.640 0.630 0.640 1,472,000 941,890 0.6399 0.571 0.563 0.571 0.563 0.571 1,648,489 0.5714 0.00%
2018-09-18 0 0.640 0.630 0.640 0.620 0.640 1,042,000 657,050 0.6306 0.571 0.563 0.571 0.554 0.571 1,166,933 0.5631 3.23%
2018-09-17 0 0.620 0.620 0.630 0.610 0.640 1,231,000 771,760 0.6269 0.554 0.554 0.563 0.545 0.571 1,378,594 0.5598 -3.12%
2018-09-14 0 0.640 0.630 0.640 0.630 0.640 918,000 583,420 0.6355 0.571 0.563 0.571 0.563 0.571 1,028,066 0.5675 1.59%
2018-09-13 0 0.630 0.620 0.630 0.620 0.630 1,261,000 784,430 0.6221 0.563 0.554 0.563 0.554 0.563 1,412,191 0.5555 1.61%
2018-09-12 0 0.620 0.620 0.630 0.620 0.630 1,890,000 1,172,380 0.6203 0.554 0.554 0.563 0.554 0.563 2,116,607 0.5539 0.00%
2018-09-11 0 0.620 0.610 0.620 0.620 0.640 1,951,000 1,220,120 0.6254 0.554 0.545 0.554 0.554 0.571 2,184,920 0.5584 -1.59%
2018-09-10 0 0.630 0.620 0.630 0.620 0.630 102,000 63,260 0.6202 0.563 0.554 0.563 0.554 0.563 114,230 0.5538 1.61%
2018-09-07 0 0.620 0.620 0.630 0.620 0.650 6,529,000 4,174,390 0.6394 0.554 0.554 0.563 0.554 0.580 7,311,812 0.5709 0.00%
2018-09-06 0 0.620 0.610 0.620 0.620 0.620 538,000 333,560 0.6200 0.554 0.545 0.554 0.554 0.554 602,505 0.5536 1.64%
2018-09-05 0 0.610 0.610 0.620 0.610 0.630 65,000 39,980 0.6151 0.545 0.545 0.554 0.545 0.563 72,793 0.5492 -1.61%
2018-09-04 0 0.620 0.610 0.620 0.620 0.630 587,000 364,060 0.6202 0.554 0.545 0.554 0.554 0.563 657,380 0.5538 -1.59%
2018-09-03 0 0.630 0.620 0.630 0.620 0.640 118,000 74,100 0.6280 0.563 0.554 0.563 0.554 0.571 132,148 0.5607 -1.56%
2018-08-31 0 0.640 0.630 0.640 0.630 0.640 2,871,000 1,833,890 0.6388 0.571 0.563 0.571 0.563 0.571 3,215,226 0.5704 0.00%
2018-08-30 0 0.640 0.630 0.640 0.620 0.640 3,482,000 2,212,140 0.6353 0.571 0.563 0.571 0.554 0.571 3,899,484 0.5673 0.00%
2018-08-29 0 0.640 0.620 0.640 0.630 0.640 3,386,000 2,157,120 0.6371 0.571 0.554 0.571 0.563 0.571 3,791,974 0.5689 0.00%
2018-08-28 0 0.640 0.630 0.640 0.630 0.650 3,942,000 2,519,900 0.6392 0.571 0.563 0.571 0.563 0.580 4,414,637 0.5708 0.00%
2018-08-27 0 0.640 0.630 0.640 0.600 0.660 2,972,000 1,892,370 0.6367 0.571 0.563 0.571 0.536 0.589 3,328,336 0.5686 6.67%
2018-08-24 0 0.600 0.590 0.600 0.550 0.620 2,309,000 1,342,730 0.5815 0.536 0.527 0.536 0.491 0.554 2,585,844 0.5193 1.69%
2018-08-23 0 0.590 0.590 0.600 0.550 0.620 11,614,000 6,705,420 0.5774 0.527 0.527 0.536 0.491 0.554 13,006,492 0.5155 -10.61%
2018-08-22 0 0.660 0.650 0.660 0.650 0.680 10,489,000 7,010,870 0.6684 0.589 0.580 0.589 0.580 0.607 11,746,607 0.5968 1.54%
2018-08-21 0 0.650 0.640 0.650 0.640 0.670 710,000 465,350 0.6554 0.580 0.571 0.580 0.571 0.598 795,127 0.5853 0.00%
2018-08-20 0 0.650 0.640 0.650 0.640 0.670 461,000 301,310 0.6536 0.580 0.571 0.580 0.571 0.598 516,273 0.5836 1.56%
2018-08-17 0 0.640 0.630 0.640 0.630 0.640 110,000 70,350 0.6395 0.571 0.563 0.571 0.563 0.571 123,189 0.5711 3.23%
2018-08-16 0 0.620 0.620 0.640 0.610 0.640 545,000 343,350 0.6300 0.554 0.554 0.571 0.545 0.571 610,344 0.5626 -1.59%
2018-08-15 0 0.630 0.620 0.630 - - 0 0 - 0.563 0.554 0.563 - - 0 - 0.00%
2018-08-14 0 0.630 0.630 0.640 0.620 0.640 243,000 153,440 0.6314 0.563 0.563 0.571 0.554 0.571 272,135 0.5638 1.61%
2018-08-13 0 0.620 0.620 0.630 0.620 0.630 809,000 503,420 0.6223 0.554 0.554 0.563 0.554 0.563 905,997 0.5557 -3.12%
2018-08-10 0 0.640 0.630 0.640 0.630 0.640 36,000 22,700 0.6306 0.571 0.563 0.571 0.563 0.571 40,316 0.5630 -1.54%
2018-08-09 0 0.650 0.640 0.650 0.610 0.650 507,000 317,090 0.6254 0.580 0.571 0.580 0.545 0.580 567,788 0.5585 6.56%
2018-08-08 0 0.610 0.610 0.620 0.600 0.620 1,308,000 803,800 0.6145 0.545 0.545 0.554 0.536 0.554 1,464,826 0.5487 -3.17%
2018-08-07 0 0.630 0.620 0.640 0.620 0.640 80,000 50,690 0.6336 0.563 0.554 0.571 0.554 0.571 89,592 0.5658 -1.56%
2018-08-06 0 0.640 0.630 0.640 0.630 0.640 671,000 422,930 0.6303 0.571 0.563 0.571 0.563 0.571 751,451 0.5628 1.59%
2018-08-03 0 0.630 0.630 0.640 0.610 0.660 751,000 473,440 0.6304 0.563 0.563 0.571 0.545 0.589 841,043 0.5629 -4.55%
2018-08-02 0 0.660 0.640 0.650 0.650 0.680 591,000 390,620 0.6609 0.589 0.571 0.580 0.580 0.607 661,860 0.5902 -4.35%
2018-08-01 0 0.690 0.680 0.690 0.690 0.690 12,000 8,280 0.6900 0.616 0.607 0.616 0.616 0.616 13,439 0.6161 1.47%
2018-07-31 0 0.680 0.680 0.690 0.680 0.690 1,459,000 998,675 0.6845 0.607 0.607 0.616 0.607 0.616 1,633,931 0.6112 -1.45%
2018-07-30 0 0.690 0.680 0.690 0.650 0.700 1,780,000 1,210,660 0.6801 0.616 0.607 0.616 0.580 0.625 1,993,418 0.6073 1.47%
2018-07-27 0 0.680 0.670 0.680 0.670 0.690 456,000 311,750 0.6837 0.607 0.598 0.607 0.598 0.616 510,673 0.6105 -1.45%
2018-07-26 0 0.690 0.680 0.700 0.680 0.700 565,000 390,880 0.6918 0.616 0.607 0.625 0.607 0.625 632,742 0.6178 -1.43%
2018-07-25 0 0.700 0.680 0.700 0.690 0.700 466,000 323,060 0.6933 0.625 0.607 0.625 0.616 0.625 521,872 0.6190 0.00%
2018-07-24 0 0.700 0.680 0.700 0.680 0.700 940,000 654,420 0.6962 0.625 0.607 0.625 0.607 0.625 1,052,704 0.6217 -1.41%
2018-07-23 0 0.710 0.700 0.710 0.700 0.710 3,000 2,120 0.7067 0.634 0.625 0.634 0.625 0.634 3,360 0.6310 -1.39%
2018-07-20 0 0.720 0.700 0.720 0.700 0.720 511,000 362,590 0.7096 0.643 0.625 0.643 0.625 0.643 572,268 0.6336 0.00%
2018-07-19 0 0.720 0.710 0.730 0.580 0.720 3,193,000 2,080,290 0.6515 0.643 0.634 0.652 0.518 0.643 3,575,833 0.5818 4.35%
2018-07-18 0 0.690 0.680 0.690 0.670 0.750 5,720,000 3,922,270 0.6857 0.616 0.607 0.616 0.598 0.670 6,405,815 0.6123 -6.76%
2018-07-17 0 0.740 0.730 0.740 0.710 0.760 6,278,000 4,690,590 0.7471 0.661 0.652 0.661 0.634 0.679 7,030,718 0.6672 -2.63%
2018-07-16 0 0.760 0.760 0.770 0.760 0.790 5,833,000 4,594,180 0.7876 0.679 0.679 0.688 0.679 0.705 6,532,363 0.7033 -3.80%
2018-07-13 0 0.790 0.780 0.790 0.770 0.810 5,138,000 4,105,280 0.7990 0.705 0.696 0.705 0.688 0.723 5,754,034 0.7135 -1.25%
2018-07-12 0 0.800 0.780 0.800 0.780 0.800 92,000 72,750 0.7908 0.714 0.696 0.714 0.696 0.714 103,031 0.7061 0.00%
2018-07-11 0 0.800 0.790 0.800 0.760 0.800 973,000 761,030 0.7821 0.714 0.705 0.714 0.679 0.714 1,089,660 0.6984 0.00%
2018-07-10 0 0.800 0.790 0.800 0.790 0.800 460,000 367,830 0.7996 0.714 0.705 0.714 0.705 0.714 515,153 0.7140 0.00%
2018-07-09 0 0.800 0.780 0.800 0.790 0.800 622,000 497,200 0.7994 0.714 0.696 0.714 0.705 0.714 696,576 0.7138 0.00%
2018-07-06 0 0.800 0.790 0.800 0.690 0.800 2,483,000 1,896,840 0.7639 0.714 0.705 0.714 0.616 0.714 2,780,706 0.6821 0.00%
2018-07-05 0 0.800 0.790 0.800 0.790 0.810 512,000 409,720 0.8002 0.714 0.705 0.714 0.705 0.723 573,388 0.7146 0.00%
2018-07-04 0 0.800 0.790 0.800 0.790 0.800 692,000 552,340 0.7982 0.714 0.705 0.714 0.705 0.714 774,969 0.7127 -1.23%
2018-07-03 0 0.810 0.810 0.820 0.800 0.820 586,000 473,000 0.8072 0.723 0.723 0.732 0.714 0.732 656,260 0.7208 -1.22%
2018-06-29 0 0.820 0.820 0.830 0.810 0.840 1,277,000 1,056,120 0.8270 0.732 0.732 0.741 0.723 0.750 1,430,109 0.7385 -1.20%
2018-06-28 0 0.830 0.820 0.830 0.820 0.830 402,000 331,060 0.8235 0.741 0.732 0.741 0.732 0.741 450,199 0.7354 1.22%
2018-06-27 0 0.820 0.820 0.830 0.810 0.830 295,000 241,150 0.8175 0.732 0.732 0.741 0.723 0.741 330,370 0.7299 0.00%
2018-06-26 0 0.820 0.820 0.830 0.800 0.830 203,000 165,810 0.8168 0.732 0.732 0.741 0.714 0.741 227,339 0.7294 1.23%
2018-06-25 0 0.810 0.810 0.830 0.810 0.840 555,000 457,870 0.8250 0.723 0.723 0.741 0.723 0.750 621,543 0.7367 -3.57%
2018-06-22 0 0.840 0.820 0.840 0.820 0.840 135,000 112,080 0.8302 0.750 0.732 0.750 0.732 0.750 151,186 0.7413 1.20%
2018-06-21 0 0.830 0.820 0.830 0.820 0.840 234,000 194,280 0.8303 0.741 0.732 0.741 0.732 0.750 262,056 0.7414 0.00%
2018-06-20 0 0.830 0.820 0.840 0.820 0.840 353,000 292,410 0.8284 0.741 0.732 0.750 0.732 0.750 395,324 0.7397 0.00%
2018-06-19 0 0.830 0.820 0.830 0.790 0.830 942,000 766,640 0.8138 0.741 0.732 0.741 0.705 0.741 1,054,944 0.7267 0.00%
2018-06-15 0 0.830 0.820 0.840 0.820 0.840 326,000 269,910 0.8279 0.741 0.732 0.750 0.732 0.750 365,087 0.7393 0.00%
2018-06-14 0 0.830 0.830 0.840 0.820 0.840 456,000 378,620 0.8303 0.741 0.741 0.750 0.732 0.750 510,673 0.7414 0.00%
2018-06-13 0 0.830 0.830 0.840 0.820 0.840 73,000 60,540 0.8293 0.741 0.741 0.750 0.732 0.750 81,753 0.7405 0.00%
2018-06-12 0 0.830 0.820 0.830 0.820 0.840 428,000 355,460 0.8305 0.741 0.732 0.741 0.732 0.750 479,316 0.7416 0.00%
2018-06-11 0 0.830 0.830 0.850 0.820 0.840 407,000 340,330 0.8362 0.741 0.741 0.759 0.732 0.750 455,798 0.7467 -1.19%
2018-06-08 0 0.840 0.820 0.840 0.820 0.840 336,000 277,890 0.8271 0.750 0.732 0.750 0.732 0.750 376,286 0.7385 0.00%
2018-06-07 0 0.840 0.830 0.840 0.830 0.840 152,000 126,410 0.8316 0.750 0.741 0.750 0.741 0.750 170,224 0.7426 0.00%
2018-06-06 0 0.840 0.840 0.850 0.840 0.850 32,000 27,070 0.8459 0.750 0.750 0.759 0.750 0.759 35,837 0.7554 0.00%
2018-06-05 0 0.840 0.840 0.850 0.840 0.850 248,000 208,370 0.8402 0.750 0.750 0.759 0.750 0.759 277,735 0.7502 0.00%
2018-06-04 0 0.840 0.830 0.840 0.830 0.850 351,000 294,810 0.8399 0.750 0.741 0.750 0.741 0.759 393,084 0.7500 2.44%
2018-06-01 0 0.820 0.820 0.830 0.820 0.840 276,000 229,190 0.8304 0.732 0.732 0.741 0.732 0.750 309,092 0.7415 -1.20%
2018-05-31 0 0.830 0.830 0.840 0.820 0.840 649,000 539,420 0.8312 0.741 0.741 0.750 0.732 0.750 726,814 0.7422 0.00%
2018-05-30 0 0.830 0.810 0.830 0.810 0.830 479,000 394,210 0.8230 0.741 0.723 0.741 0.723 0.741 536,431 0.7349 2.47%
2018-05-29 0 0.810 0.800 0.820 0.800 0.810 525,000 422,790 0.8053 0.723 0.714 0.732 0.714 0.723 587,946 0.7191 -1.22%
2018-05-28 0 0.820 0.800 0.820 0.800 0.820 69,000 55,600 0.8058 0.732 0.714 0.732 0.714 0.732 77,273 0.7195 2.50%
2018-05-25 0 0.800 0.800 0.810 0.800 0.820 56,000 45,390 0.8105 0.714 0.714 0.723 0.714 0.732 62,714 0.7238 0.00%
2018-05-24 0 0.800 0.800 0.810 0.800 0.810 383,000 307,570 0.8031 0.714 0.714 0.723 0.714 0.723 428,921 0.7171 0.00%
2018-05-23 0 0.800 0.790 0.800 0.790 0.830 1,323,000 1,066,690 0.8063 0.714 0.705 0.714 0.705 0.741 1,481,625 0.7199 -4.76%
2018-05-21 0 0.840 0.830 0.840 0.800 0.840 630,000 521,770 0.8282 0.750 0.741 0.750 0.714 0.750 705,536 0.7395 3.70%
2018-05-18 0 0.810 0.800 0.820 0.800 0.820 43,000 34,870 0.8109 0.723 0.714 0.732 0.714 0.732 48,156 0.7241 -1.22%
2018-05-17 0 0.820 0.810 0.820 0.800 0.830 394,000 320,290 0.8129 0.732 0.723 0.732 0.714 0.741 441,240 0.7259 0.00%
2018-05-16 0 0.820 0.820 0.830 0.810 0.830 110,000 89,630 0.8148 0.732 0.732 0.741 0.723 0.741 123,189 0.7276 -1.20%
2018-05-15 0 0.830 0.820 0.830 0.800 0.830 426,000 347,710 0.8162 0.741 0.732 0.741 0.714 0.741 477,076 0.7288 2.47%
2018-05-14 0 0.810 0.810 0.820 0.810 0.860 727,000 603,840 0.8306 0.723 0.723 0.732 0.723 0.768 814,166 0.7417 -1.82%
2018-05-11 0 0.860 0.860 0.870 0.850 0.870 583,000 502,460 0.8619 0.737 0.737 0.745 0.728 0.745 680,599 0.7383 0.00%
2018-05-10 0 0.860 0.850 0.860 0.850 0.860 458,000 393,840 0.8599 0.737 0.728 0.737 0.728 0.737 534,673 0.7366 1.18%
2018-05-09 0 0.850 0.850 0.860 0.850 0.860 277,000 238,170 0.8598 0.728 0.728 0.737 0.728 0.737 323,372 0.7365 -1.16%
2018-05-08 0 0.860 0.850 0.860 0.860 0.860 50,000 43,000 0.8600 0.737 0.728 0.737 0.737 0.737 58,370 0.7367 1.18%
2018-05-07 0 0.850 0.850 0.860 0.850 0.860 183,000 155,660 0.8506 0.728 0.728 0.737 0.728 0.737 213,636 0.7286 -1.16%
2018-05-04 0 0.860 0.850 0.860 0.860 0.860 236,000 202,960 0.8600 0.737 0.728 0.737 0.737 0.737 275,508 0.7367 1.18%
2018-05-03 0 0.850 0.850 0.860 0.850 0.860 133,000 113,770 0.8554 0.728 0.728 0.737 0.728 0.737 155,265 0.7327 0.00%
2018-05-02 0 0.850 0.850 0.860 0.850 0.860 23,000 19,600 0.8522 0.728 0.728 0.737 0.728 0.737 26,850 0.7300 -2.30%
2018-04-30 0 0.870 0.860 0.870 0.830 0.870 1,344,000 1,150,490 0.8560 0.745 0.737 0.745 0.711 0.745 1,568,997 0.7333 2.35%
2018-04-27 0 0.850 0.840 0.850 0.830 0.850 369,000 312,100 0.8458 0.728 0.720 0.728 0.711 0.728 430,774 0.7245 1.19%
2018-04-26 0 0.840 0.830 0.840 0.820 0.840 928,000 770,680 0.8305 0.720 0.711 0.720 0.702 0.720 1,083,355 0.7114 -1.18%
2018-04-25 0 0.850 0.840 0.850 0.840 0.850 211,000 178,270 0.8449 0.728 0.720 0.728 0.720 0.728 246,323 0.7237 1.19%
2018-04-24 0 0.840 0.840 0.850 0.840 0.840 176,000 147,840 0.8400 0.720 0.720 0.728 0.720 0.720 205,464 0.7195 0.00%
2018-04-23 0 0.840 0.840 0.850 0.840 0.850 263,000 223,520 0.8499 0.720 0.720 0.728 0.720 0.728 307,028 0.7280 0.00%
2018-04-20 0 0.840 0.840 0.850 0.840 0.860 390,000 332,350 0.8522 0.720 0.720 0.728 0.720 0.737 455,289 0.7300 -1.18%
2018-04-19 0 0.850 0.850 0.860 0.840 0.860 795,000 671,490 0.8446 0.728 0.728 0.737 0.720 0.737 928,090 0.7235 1.19%
2018-04-18 0 0.840 0.820 0.830 0.830 0.850 222,000 185,550 0.8358 0.720 0.702 0.711 0.711 0.728 259,165 0.7160 0.00%
2018-04-17 0 0.840 0.840 0.850 0.830 0.840 379,000 316,830 0.8360 0.720 0.720 0.728 0.711 0.720 442,448 0.7161 0.00%
2018-04-16 0 0.840 0.830 0.850 0.830 0.860 434,000 367,040 0.8457 0.720 0.711 0.728 0.711 0.737 506,655 0.7244 -2.33%
2018-04-13 0 0.860 0.850 0.860 0.850 0.860 38,000 32,380 0.8521 0.737 0.728 0.737 0.728 0.737 44,362 0.7299 1.18%
2018-04-12 0 0.850 0.850 0.860 0.850 0.850 77,000 65,450 0.8500 0.728 0.728 0.737 0.728 0.728 89,890 0.7281 0.00%
2018-04-11 0 0.850 0.850 0.860 0.850 0.860 610,000 521,170 0.8544 0.728 0.728 0.737 0.728 0.737 712,119 0.7319 -1.16%
2018-04-10 0 0.860 0.850 0.860 0.850 0.870 292,000 251,070 0.8598 0.737 0.728 0.737 0.728 0.745 340,883 0.7365 1.18%
2018-04-09 0 0.850 0.840 0.850 0.850 0.870 816,000 698,880 0.8565 0.728 0.720 0.728 0.728 0.745 952,605 0.7337 0.00%
2018-04-06 0 0.850 0.850 0.860 0.840 0.860 1,171,000 991,820 0.8470 0.728 0.728 0.737 0.720 0.737 1,367,035 0.7255 -1.16%
2018-04-04 0 0.860 0.860 0.870 0.850 0.880 445,010 382,958 0.8606 0.737 0.737 0.745 0.728 0.754 519,508 0.7372 0.00%
2018-04-03 0 0.860 0.860 0.870 0.860 0.880 233,000 204,060 0.8758 0.737 0.737 0.745 0.737 0.754 272,006 0.7502 -2.27%
2018-03-29 0 0.880 0.870 0.880 0.850 0.900 2,902,000 2,578,760 0.8886 0.754 0.745 0.754 0.728 0.771 3,387,819 0.7612 3.53%
2018-03-28 0 0.850 0.840 0.850 0.840 0.860 391,000 333,170 0.8521 0.728 0.720 0.728 0.720 0.737 456,457 0.7299 -1.16%
2018-03-27 0 0.860 0.850 0.870 0.830 0.870 2,183,000 1,871,580 0.8573 0.737 0.728 0.745 0.711 0.745 2,548,453 0.7344 3.61%
2018-03-26 0 0.830 0.810 0.830 0.820 0.870 2,840,000 2,367,600 0.8337 0.711 0.694 0.711 0.702 0.745 3,315,440 0.7141 -4.60%
2018-03-23 0 0.870 0.860 0.870 0.860 0.880 2,695,000 2,330,690 0.8648 0.745 0.737 0.745 0.737 0.754 3,146,166 0.7408 -3.33%
2018-03-22 0 0.900 0.890 0.900 0.890 0.920 2,445,000 2,211,720 0.9046 0.771 0.762 0.771 0.762 0.788 2,854,314 0.7749 -2.17%
2018-03-21 0 0.920 0.910 0.920 0.910 0.930 1,394,000 1,274,680 0.9144 0.788 0.780 0.788 0.780 0.797 1,627,367 0.7833 1.10%
2018-03-20 0 0.910 0.910 0.920 0.910 0.930 1,080,000 992,910 0.9194 0.780 0.780 0.788 0.780 0.797 1,260,801 0.7875 -2.15%
2018-03-19 0 0.930 0.920 0.930 0.920 0.940 1,718,000 1,591,420 0.9263 0.797 0.788 0.797 0.788 0.805 2,005,608 0.7935 1.09%
2018-03-16 0 0.920 0.910 0.930 0.910 0.930 3,232,000 2,978,160 0.9215 0.788 0.780 0.797 0.780 0.797 3,773,064 0.7893 0.00%
2018-03-15 0 0.920 0.920 0.930 0.910 0.940 4,118,000 3,806,870 0.9244 0.788 0.788 0.797 0.780 0.805 4,807,388 0.7919 -1.08%
2018-03-14 0 0.930 0.920 0.930 0.920 0.930 1,089,000 1,005,810 0.9236 0.797 0.788 0.797 0.788 0.797 1,271,308 0.7912 0.00%
2018-03-13 0 0.930 0.930 0.940 0.920 0.940 1,428,000 1,326,280 0.9288 0.797 0.797 0.805 0.788 0.805 1,667,059 0.7956 1.09%
2018-03-12 0 0.920 0.920 0.930 0.920 0.930 633,000 586,510 0.9266 0.788 0.788 0.797 0.788 0.797 738,970 0.7937 0.00%
2018-03-09 0 0.920 0.920 0.940 0.920 0.940 7,699,000 7,154,200 0.9292 0.788 0.788 0.805 0.788 0.805 8,987,878 0.7960 -2.13%
2018-03-08 0 0.940 0.930 0.940 0.920 0.940 859,000 796,760 0.9275 0.805 0.797 0.805 0.788 0.805 1,002,804 0.7945 2.17%
2018-03-07 0 0.920 0.920 0.930 0.920 0.930 8,519,000 7,916,220 0.9292 0.788 0.788 0.797 0.788 0.797 9,945,153 0.7960 -1.08%
2018-03-06 0 0.930 0.920 0.930 0.920 0.940 4,751,000 4,412,690 0.9288 0.797 0.788 0.797 0.788 0.805 5,546,358 0.7956 0.00%
2018-03-05 0 0.930 0.930 0.940 0.920 0.980 10,575,000 9,940,292 0.9400 0.797 0.797 0.805 0.788 0.839 12,345,345 0.8052 3.33%
2018-03-02 0 0.900 0.890 0.900 0.890 0.900 711,000 639,850 0.8999 0.771 0.762 0.771 0.762 0.771 830,027 0.7709 0.00%
2018-03-01 0 0.900 0.900 0.920 0.900 0.920 1,278,000 1,172,360 0.9173 0.771 0.771 0.788 0.771 0.788 1,491,948 0.7858 -1.10%
2018-02-28 0 0.910 0.900 0.910 0.900 0.920 615,000 559,980 0.9105 0.780 0.771 0.780 0.771 0.788 717,956 0.7800 1.11%
2018-02-27 0 0.900 0.890 0.900 0.890 0.910 1,684,000 1,514,520 0.8994 0.771 0.762 0.771 0.762 0.780 1,965,916 0.7704 0.00%
2018-02-26 0 0.900 0.890 0.900 0.900 0.900 1,137,000 1,029,840 0.9058 0.771 0.762 0.771 0.771 0.771 1,327,343 0.7759 0.00%
2018-02-23 0 0.900 0.900 0.910 0.900 0.920 617,000 562,770 0.9121 0.771 0.771 0.780 0.771 0.788 720,291 0.7813 0.00%
2018-02-22 0 0.900 0.890 0.900 0.890 0.920 2,212,000 1,993,690 0.9013 0.771 0.762 0.771 0.762 0.788 2,582,308 0.7721 -2.17%
2018-02-21 0 0.920 0.910 0.930 0.910 0.930 104,000 96,050 0.9236 0.788 0.780 0.797 0.780 0.797 121,410 0.7911 0.00%
2018-02-20 0 0.920 0.920 0.930 0.920 0.920 1,000 920 0.9200 0.788 0.788 0.797 0.788 0.788 1,167 0.7881 0.00%
2018-02-15 0 0.920 0.920 0.930 0.900 0.930 25,000 23,060 0.9224 0.788 0.788 0.797 0.771 0.797 29,185 0.7901 0.00%
2018-02-14 0 0.920 0.920 0.930 0.920 0.930 62,000 57,470 0.9269 0.788 0.788 0.797 0.788 0.797 72,379 0.7940 0.00%
2018-02-13 0 0.920 0.910 0.920 0.910 0.930 107,000 97,760 0.9136 0.788 0.780 0.788 0.780 0.797 124,913 0.7826 1.10%
2018-02-12 0 0.910 0.910 0.920 0.900 0.930 582,000 532,830 0.9155 0.780 0.780 0.788 0.771 0.797 679,432 0.7842 1.11%
2018-02-09 0 0.900 0.880 0.910 0.860 0.910 3,552,000 3,126,900 0.8803 0.771 0.754 0.780 0.737 0.780 4,146,635 0.7541 0.00%
2018-02-08 0 0.900 0.900 0.910 0.890 0.910 1,148,000 1,034,780 0.9014 0.771 0.771 0.780 0.762 0.780 1,340,185 0.7721 1.12%
2018-02-07 0 0.890 0.880 0.890 0.870 0.890 656,000 576,950 0.8795 0.762 0.754 0.762 0.745 0.762 765,820 0.7534 3.49%
2018-02-06 0 0.860 0.860 0.870 0.850 0.900 2,704,000 2,369,330 0.8762 0.737 0.737 0.745 0.728 0.771 3,156,673 0.7506 -4.44%
2018-02-05 0 0.900 0.900 0.910 0.890 0.910 79,000 71,070 0.8996 0.771 0.771 0.780 0.762 0.780 92,225 0.7706 -1.10%
2018-02-02 0 0.910 0.910 0.930 0.900 0.920 932,000 846,720 0.9085 0.780 0.780 0.797 0.771 0.788 1,088,025 0.7782 1.11%
2018-02-01 0 0.900 0.900 0.910 0.900 0.930 1,788,535 1,633,104 0.9131 0.771 0.771 0.780 0.771 0.797 2,087,951 0.7822 -2.17%
2018-01-31 0 0.920 0.920 0.940 0.900 0.940 1,162,000 1,064,010 0.9157 0.788 0.788 0.805 0.771 0.805 1,356,529 0.7844 2.22%
2018-01-30 0 0.900 0.890 0.900 0.890 0.900 222,000 197,820 0.8911 0.771 0.762 0.771 0.762 0.771 259,165 0.7633 0.00%
2018-01-29 0 0.900 0.890 0.900 0.890 0.920 1,080,000 970,090 0.8982 0.771 0.762 0.771 0.762 0.788 1,260,801 0.7694 -1.10%
2018-01-26 0 0.910 0.900 0.920 0.900 0.910 947,000 856,490 0.9044 0.780 0.771 0.788 0.771 0.780 1,105,536 0.7747 0.00%
2018-01-25 0 0.910 0.910 0.920 0.900 0.910 101,000 91,860 0.9095 0.780 0.780 0.788 0.771 0.780 117,908 0.7791 0.00%
2018-01-24 0 0.910 0.910 0.920 0.900 0.920 498,000 453,560 0.9108 0.780 0.780 0.788 0.771 0.788 581,369 0.7802 -1.09%
2018-01-23 0 0.920 0.920 0.930 0.920 0.930 367,000 338,160 0.9214 0.788 0.788 0.797 0.788 0.797 428,439 0.7893 -1.08%
2018-01-22 0 0.930 0.920 0.930 0.920 0.930 600,000 552,870 0.9215 0.797 0.788 0.797 0.788 0.797 700,445 0.7893 0.00%
2018-01-19 0 0.930 0.920 0.940 0.920 0.940 349,000 324,160 0.9288 0.797 0.788 0.805 0.788 0.805 407,426 0.7956 -1.06%
2018-01-18 0 0.940 0.920 0.940 0.910 0.940 2,609,000 2,397,850 0.9191 0.805 0.788 0.805 0.780 0.805 3,045,769 0.7873 3.30%
2018-01-17 0 0.910 0.910 0.920 0.900 0.920 1,533,000 1,385,960 0.9041 0.780 0.780 0.788 0.771 0.788 1,789,637 0.7744 -2.15%
2018-01-16 0 0.930 0.920 0.930 0.910 0.930 940,000 870,930 0.9265 0.797 0.788 0.797 0.780 0.797 1,097,364 0.7937 1.09%
2018-01-15 0 0.920 0.920 0.930 0.910 0.930 744,000 685,120 0.9209 0.788 0.788 0.797 0.780 0.797 868,552 0.7888 -1.08%
2018-01-12 0 0.930 0.920 0.940 0.920 0.940 958,000 887,000 0.9259 0.797 0.788 0.805 0.788 0.805 1,118,377 0.7931 -1.06%
2018-01-11 0 0.940 0.930 0.940 0.930 0.950 212,000 198,910 0.9383 0.805 0.797 0.805 0.797 0.814 247,491 0.8037 0.00%
2018-01-10 0 0.940 0.930 0.940 0.930 0.950 50,000 46,750 0.9350 0.805 0.797 0.805 0.797 0.814 58,370 0.8009 0.00%
2018-01-09 0 0.940 0.930 0.940 0.930 0.940 222,000 207,410 0.9343 0.805 0.797 0.805 0.797 0.805 259,165 0.8003 0.00%
2018-01-08 0 0.940 0.940 0.950 0.940 0.950 310,000 292,820 0.9446 0.805 0.805 0.814 0.805 0.814 361,897 0.8091 -1.05%
2018-01-05 0 0.950 0.930 0.950 0.930 0.950 453,000 427,440 0.9436 0.814 0.797 0.814 0.797 0.814 528,836 0.8083 0.00%
2018-01-04 0 0.950 0.930 0.950 0.930 0.950 326,000 306,960 0.9416 0.814 0.797 0.814 0.797 0.814 380,575 0.8066 0.00%
2018-01-03 0 0.950 0.940 0.950 0.940 0.960 324,000 307,970 0.9505 0.814 0.805 0.814 0.805 0.822 378,240 0.8142 -1.04%
2018-01-02 0 0.960 0.950 0.960 0.920 0.960 1,014,000 954,460 0.9413 0.822 0.814 0.822 0.788 0.822 1,183,752 0.8063 1.05%
2017-12-29 0 0.950 0.940 0.950 0.930 0.950 92,000 86,320 0.9383 0.814 0.805 0.814 0.797 0.814 107,402 0.8037 1.06%
2017-12-28 0 0.940 0.940 0.950 0.890 0.950 2,063,000 1,901,590 0.9218 0.805 0.805 0.814 0.762 0.814 2,408,364 0.7896 -1.05%
2017-12-27 0 0.950 0.940 0.950 0.940 0.950 476,000 452,110 0.9498 0.814 0.805 0.814 0.805 0.814 555,686 0.8136 0.00%
2017-12-22 0 0.950 0.940 0.950 0.930 0.950 798,000 750,170 0.9401 0.814 0.805 0.814 0.797 0.814 931,592 0.8053 2.15%
2017-12-21 0 0.930 0.920 0.940 0.920 0.950 190,000 176,980 0.9315 0.797 0.788 0.805 0.788 0.814 221,808 0.7979 1.09%
2017-12-20 0 0.920 0.910 0.920 0.910 0.940 793,000 726,530 0.9162 0.788 0.780 0.788 0.780 0.805 925,755 0.7848 -2.13%
2017-12-19 0 0.940 0.930 0.940 0.920 0.950 507,000 473,090 0.9331 0.805 0.797 0.805 0.788 0.814 591,876 0.7993 -1.05%
2017-12-18 0 0.950 0.940 0.950 0.940 0.950 133,000 125,730 0.9453 0.814 0.805 0.814 0.805 0.814 155,265 0.8098 1.06%
2017-12-15 0 0.940 0.930 0.940 0.930 0.950 321,000 301,900 0.9405 0.805 0.797 0.805 0.797 0.814 374,738 0.8056 -1.05%
2017-12-14 0 0.950 0.940 0.950 0.940 0.950 5,000 4,740 0.9480 0.814 0.805 0.814 0.805 0.814 5,837 0.8121 1.06%
2017-12-13 0 0.940 0.930 0.940 0.920 0.950 440,000 411,690 0.9357 0.805 0.797 0.805 0.788 0.814 513,660 0.8015 0.00%
2017-12-12 0 0.940 0.930 0.940 0.940 0.960 483,000 454,930 0.9419 0.805 0.797 0.805 0.805 0.822 563,858 0.8068 -1.05%
2017-12-11 0 0.950 0.940 0.950 0.930 0.960 969,000 909,310 0.9384 0.814 0.805 0.814 0.797 0.822 1,131,219 0.8038 -2.06%
2017-12-08 0 0.970 0.960 0.970 0.940 0.980 912,000 874,600 0.9590 0.831 0.822 0.831 0.805 0.839 1,064,677 0.8215 2.11%
2017-12-07 0 0.950 0.940 0.960 0.930 1.010 2,126,000 2,033,520 0.9565 0.814 0.805 0.822 0.797 0.865 2,481,910 0.8193 -3.06%
2017-12-06 0 0.980 0.970 0.980 0.900 0.980 3,096,000 2,946,580 0.9517 0.839 0.831 0.839 0.771 0.839 3,614,297 0.8153 3.16%
2017-12-05 0 0.950 0.950 0.970 0.950 0.980 755,000 729,150 0.9658 0.814 0.814 0.831 0.814 0.839 881,393 0.8273 -4.04%
2017-12-04 0 0.990 0.980 0.990 0.960 0.990 1,221,000 1,193,760 0.9777 0.848 0.839 0.848 0.822 0.848 1,425,406 0.8375 1.02%
2017-12-01 0 0.980 0.960 0.980 0.950 0.980 869,000 840,100 0.9667 0.839 0.822 0.839 0.814 0.839 1,014,478 0.8281 1.03%
2017-11-30 0 0.970 0.960 0.980 0.930 0.970 3,436,000 3,294,580 0.9588 0.831 0.822 0.839 0.797 0.831 4,011,216 0.8213 2.11%
2017-11-29 0 0.950 0.950 0.960 0.930 0.960 3,207,000 3,036,290 0.9468 0.814 0.814 0.822 0.797 0.822 3,743,879 0.8110 1.06%
2017-11-28 0 0.940 0.940 0.950 0.910 0.940 2,012,000 1,870,690 0.9298 0.805 0.805 0.814 0.780 0.805 2,348,826 0.7964 0.00%
2017-11-27 0 0.940 0.920 0.940 0.930 0.940 452,000 421,970 0.9336 0.805 0.788 0.805 0.797 0.805 527,669 0.7997 -1.05%
2017-11-24 0 0.950 0.940 0.950 0.920 0.950 1,614,000 1,504,500 0.9322 0.814 0.805 0.814 0.788 0.814 1,884,197 0.7985 0.00%
2017-11-23 0 0.950 0.950 0.960 0.940 0.960 1,278,000 1,207,390 0.9447 0.814 0.814 0.822 0.805 0.822 1,491,948 0.8093 -1.04%
2017-11-22 0 0.960 0.950 0.960 0.920 0.960 3,502,000 3,295,000 0.9409 0.822 0.814 0.822 0.788 0.822 4,088,265 0.8060 4.35%
2017-11-21 0 0.920 0.910 0.920 0.840 0.930 4,505,000 4,040,900 0.8970 0.788 0.780 0.788 0.720 0.797 5,259,175 0.7684 4.55%
2017-11-20 0 0.880 0.870 0.900 0.810 0.900 3,168,000 2,759,448 0.8710 0.754 0.745 0.771 0.694 0.771 3,698,350 0.7461 -2.22%
2017-11-17 0 0.900 0.880 0.900 0.870 0.900 1,106,000 978,690 0.8849 0.771 0.754 0.771 0.745 0.771 1,291,154 0.7580 0.00%
2017-11-16 0 0.900 0.880 0.900 0.870 0.970 9,736,000 8,845,080 0.9085 0.771 0.754 0.771 0.745 0.831 11,365,889 0.7782 -8.16%
2017-11-15 0 0.980 0.970 0.980 0.970 1.020 2,387,000 2,353,210 0.9858 0.839 0.831 0.839 0.831 0.874 2,786,604 0.8445 -3.92%
2017-11-14 0 1.020 1.010 1.020 1.010 1.030 1,562,000 1,582,420 1.0131 0.874 0.865 0.874 0.865 0.882 1,823,492 0.8678 -0.97%
2017-11-13 0 1.030 1.020 1.030 1.000 1.040 1,506,000 1,526,160 1.0134 0.882 0.874 0.882 0.857 0.891 1,758,117 0.8681 0.98%
2017-11-10 0 1.020 1.010 1.020 1.000 1.080 2,291,000 2,339,130 1.0210 0.874 0.865 0.874 0.857 0.925 2,674,533 0.8746 -3.77%
2017-11-09 0 1.200 1.190 1.200 1.160 1.210 6,959,000 8,261,070 1.1871 0.908 0.900 0.908 0.878 0.916 9,196,976 0.8982 -1.64%
2017-11-08 0 1.220 1.210 1.220 1.200 1.230 4,967,990 6,022,278 1.2122 0.923 0.916 0.923 0.908 0.931 6,565,668 0.9172 0.83%
2017-11-07 0 1.210 1.200 1.210 1.190 1.250 7,145,000 8,686,220 1.2157 0.916 0.908 0.916 0.900 0.946 9,442,793 0.9199 1.68%
2017-11-06 0 1.190 1.180 1.190 1.160 1.190 4,293,000 5,039,390 1.1739 0.900 0.893 0.900 0.878 0.900 5,673,605 0.8882 1.71%
2017-11-03 0 1.170 1.160 1.170 1.140 1.170 3,991,000 4,621,110 1.1579 0.885 0.878 0.885 0.863 0.885 5,274,484 0.8761 0.86%
2017-11-02 0 1.160 1.150 1.160 1.130 1.160 4,076,000 4,667,740 1.1452 0.878 0.870 0.878 0.855 0.878 5,386,819 0.8665 1.75%
2017-11-01 0 1.140 1.130 1.140 1.110 1.140 5,995,000 6,752,910 1.1264 0.863 0.855 0.863 0.840 0.863 7,922,959 0.8523 3.64%
2017-10-31 0 1.100 1.090 1.100 1.060 1.100 4,385,000 4,767,070 1.0871 0.832 0.825 0.832 0.802 0.832 5,795,192 0.8226 3.77%
2017-10-30 0 1.060 1.060 1.070 1.040 1.080 5,326,000 5,624,000 1.0560 0.802 0.802 0.810 0.787 0.817 7,038,813 0.7990 0.00%
2017-10-27 0 1.060 1.040 1.060 1.040 1.100 6,541,000 6,908,900 1.0562 0.802 0.787 0.802 0.787 0.832 8,644,550 0.7992 -3.64%
2017-10-26 0 1.100 1.090 1.100 1.080 1.120 4,416,000 4,862,370 1.1011 0.832 0.825 0.832 0.817 0.847 5,836,161 0.8331 0.92%
2017-10-25 0 1.090 1.080 1.090 1.060 1.100 5,000,000 5,417,430 1.0835 0.825 0.817 0.825 0.802 0.832 6,607,973 0.8198 1.87%
2017-10-24 0 1.070 1.060 1.070 1.050 1.080 2,323,000 2,469,720 1.0632 0.810 0.802 0.810 0.794 0.817 3,070,064 0.8045 0.00%
2017-10-23 0 1.070 1.050 1.060 1.040 1.080 2,602,000 2,748,400 1.0563 0.810 0.794 0.802 0.787 0.817 3,438,789 0.7992 0.00%
2017-10-20 0 1.070 1.050 1.060 1.030 1.070 2,512,000 2,649,370 1.0547 0.810 0.794 0.802 0.779 0.810 3,319,845 0.7980 0.94%
2017-10-19 0 1.060 1.050 1.060 1.030 1.080 12,349,000 13,063,480 1.0579 0.802 0.794 0.802 0.779 0.817 16,320,371 0.8004 0.95%
2017-10-18 0 1.050 1.040 1.060 1.000 1.060 9,180,000 9,559,780 1.0414 0.794 0.787 0.802 0.757 0.802 12,132,238 0.7880 5.00%
2017-10-17 0 1.000 1.000 1.010 0.990 1.010 1,348,000 1,342,620 0.9960 0.757 0.757 0.764 0.749 0.764 1,781,509 0.7536 1.01%
2017-10-16 0 0.990 0.990 1.000 0.990 1.000 566,000 561,980 0.9929 0.749 0.749 0.757 0.749 0.757 748,023 0.7513 0.00%
2017-10-13 0 0.990 0.990 1.000 0.980 1.000 3,106,000 3,075,230 0.9901 0.749 0.749 0.757 0.742 0.757 4,104,873 0.7492 -1.00%
2017-10-12 0 1.000 1.000 1.010 1.000 1.020 1,048,000 1,053,930 1.0057 0.757 0.757 0.764 0.757 0.772 1,385,031 0.7609 -0.99%
2017-10-11 0 1.010 1.000 1.010 0.990 1.020 1,448,000 1,448,060 1.0000 0.764 0.757 0.764 0.749 0.772 1,913,669 0.7567 1.00%
2017-10-10 0 1.000 1.000 1.010 0.990 1.020 1,026,000 1,027,170 1.0011 0.757 0.757 0.764 0.749 0.772 1,355,956 0.7575 0.00%
2017-10-09 0 1.000 0.990 1.000 0.970 1.000 2,056,000 2,034,440 0.9895 0.757 0.749 0.757 0.734 0.757 2,717,198 0.7487 0.00%
2017-10-06 0 1.000 0.990 1.000 0.960 1.010 5,171,000 5,141,970 0.9944 0.757 0.749 0.757 0.726 0.764 6,833,965 0.7524 1.01%
2017-10-04 0 0.990 0.980 1.000 0.970 1.020 1,786,000 1,762,650 0.9869 0.749 0.742 0.757 0.734 0.772 2,360,368 0.7468 -2.94%
2017-10-03 0 1.020 1.010 1.020 0.950 1.040 7,543,000 7,474,880 0.9910 0.772 0.764 0.772 0.719 0.787 9,968,788 0.7498 -0.49%
2017-09-29 0 1.060 1.050 1.060 0.990 1.080 20,534,000 21,623,330 1.0531 0.776 0.768 0.776 0.724 0.790 28,064,273 0.7705 7.07%
2017-09-28 0 0.990 0.970 0.980 0.920 1.030 7,764,000 7,578,610 0.9761 0.724 0.710 0.717 0.673 0.754 10,611,231 0.7142 6.45%
2017-09-27 0 0.930 0.920 0.930 0.920 0.940 8,022,000 7,450,800 0.9288 0.680 0.673 0.680 0.673 0.688 10,963,845 0.6796 1.09%
2017-09-26 0 0.920 0.910 0.920 0.900 0.920 2,506,000 2,280,260 0.9099 0.673 0.666 0.673 0.659 0.673 3,425,006 0.6658 2.22%
2017-09-25 0 0.900 0.900 0.920 0.900 0.940 2,563,000 2,339,500 0.9128 0.659 0.659 0.673 0.659 0.688 3,502,909 0.6679 -4.26%
2017-09-22 0 0.940 0.940 0.950 0.930 0.950 1,416,000 1,321,260 0.9331 0.688 0.688 0.695 0.680 0.695 1,935,279 0.6827 -1.05%
2017-09-21 0 0.950 0.940 0.950 0.940 0.960 1,423,000 1,343,090 0.9438 0.695 0.688 0.695 0.688 0.702 1,944,846 0.6906 1.06%
2017-09-20 0 0.940 0.930 0.950 0.930 0.950 1,328,000 1,247,240 0.9392 0.688 0.680 0.695 0.680 0.695 1,815,007 0.6872 0.00%
2017-09-19 0 0.940 0.930 0.940 0.930 0.960 8,009,000 7,480,960 0.9341 0.688 0.680 0.688 0.680 0.702 10,946,078 0.6834 -1.05%
2017-09-18 0 0.950 0.940 0.950 0.940 0.970 3,746,000 3,552,520 0.9484 0.695 0.688 0.695 0.688 0.710 5,119,741 0.6939 1.06%
2017-09-15 0 0.940 0.930 0.940 0.910 0.940 5,436,000 5,051,670 0.9293 0.688 0.680 0.688 0.666 0.688 7,429,502 0.6799 2.17%
2017-09-14 0 0.920 0.910 0.920 0.900 0.920 1,526,000 1,391,500 0.9119 0.673 0.666 0.673 0.659 0.673 2,085,618 0.6672 0.00%
2017-09-13 0 0.920 0.910 0.920 0.900 0.920 2,569,000 2,332,790 0.9081 0.673 0.666 0.673 0.659 0.673 3,511,109 0.6644 1.10%
2017-09-12 0 0.910 0.900 0.910 0.890 0.920 10,452,000 9,432,240 0.9024 0.666 0.659 0.666 0.651 0.673 14,284,980 0.6603 0.00%
2017-09-11 0 0.910 0.900 0.910 0.900 0.920 8,166,000 7,433,590 0.9103 0.666 0.659 0.666 0.659 0.673 11,160,653 0.6661 -1.09%
2017-09-08 0 0.920 0.900 0.920 0.900 0.920 9,244,000 8,465,470 0.9158 0.673 0.659 0.673 0.659 0.673 12,633,980 0.6701 0.00%
2017-09-07 0 0.920 0.920 0.930 0.900 0.940 10,678,000 9,857,990 0.9232 0.673 0.673 0.680 0.659 0.688 14,593,859 0.6755 0.00%
2017-09-06 0 0.920 0.910 0.920 0.880 0.930 17,985,000 16,264,970 0.9044 0.673 0.666 0.673 0.644 0.680 24,580,498 0.6617 0.00%
2017-09-05 0 0.920 0.910 0.930 0.920 0.980 13,006,000 12,249,840 0.9419 0.673 0.666 0.680 0.673 0.717 17,775,588 0.6891 -5.15%
2017-09-04 0 0.970 0.960 0.970 0.950 1.000 21,499,000 20,834,590 0.9691 0.710 0.702 0.710 0.695 0.732 29,383,160 0.7091 5.43%
2017-09-01 0 0.920 0.920 0.930 0.900 0.930 6,659,000 6,064,010 0.9106 0.673 0.673 0.680 0.659 0.680 9,101,003 0.6663 0.00%
2017-08-31 0 0.920 0.910 0.920 0.830 0.920 14,228,000 12,696,650 0.8924 0.673 0.666 0.673 0.607 0.673 19,445,723 0.6529 12.20%
2017-08-30 0 0.820 0.820 0.830 0.770 0.830 13,215,000 10,712,500 0.8106 0.600 0.600 0.607 0.563 0.607 18,061,233 0.5931 7.89%
2017-08-29 0 0.760 0.750 0.760 0.750 0.780 3,652,000 2,761,560 0.7562 0.556 0.549 0.556 0.549 0.571 4,991,269 0.5533 -2.56%
2017-08-28 0 0.780 0.770 0.780 0.760 0.780 1,206,000 926,050 0.7679 0.571 0.563 0.571 0.556 0.571 1,648,267 0.5618 0.00%
2017-08-25 0 0.780 0.770 0.780 0.760 0.800 4,027,367 3,133,055 0.7779 0.571 0.563 0.571 0.556 0.585 5,504,292 0.5692 -1.27%
2017-08-24 0 0.790 0.780 0.790 0.740 0.800 16,160,000 12,445,650 0.7702 0.578 0.571 0.578 0.541 0.585 22,086,230 0.5635 9.72%
2017-08-22 0 0.720 0.710 0.720 0.710 0.740 3,520,000 2,536,920 0.7207 0.527 0.519 0.527 0.519 0.541 4,810,862 0.5273 2.86%
2017-08-21 0 0.700 0.690 0.710 0.700 0.710 2,980,000 2,088,210 0.7007 0.512 0.505 0.519 0.512 0.519 4,072,832 0.5127 0.00%
2017-08-18 0 0.700 0.700 0.710 0.700 0.720 3,623,500 2,552,175 0.7043 0.512 0.512 0.519 0.512 0.527 4,952,318 0.5153 0.00%
2017-08-17 0 0.700 0.690 0.700 0.700 0.720 2,532,000 1,773,260 0.7003 0.512 0.505 0.512 0.512 0.527 3,460,541 0.5124 0.00%
2017-08-16 0 0.700 0.690 0.700 0.690 0.720 1,449,000 1,021,375 0.7049 0.512 0.505 0.512 0.505 0.527 1,980,380 0.5157 0.00%
2017-08-15 0 0.700 0.700 0.710 0.700 0.710 2,125,000 1,499,870 0.7058 0.512 0.512 0.519 0.512 0.519 2,904,285 0.5164 -1.41%
2017-08-14 0 0.710 0.700 0.710 0.700 0.740 3,235,000 2,305,210 0.7126 0.519 0.512 0.519 0.512 0.541 4,421,346 0.5214 0.00%
2017-08-11 0 0.710 0.710 0.720 0.700 0.730 1,955,000 1,391,540 0.7118 0.519 0.519 0.527 0.512 0.534 2,671,942 0.5208 -4.05%
2017-08-10 0 0.740 0.740 0.750 0.730 0.760 1,176,000 877,000 0.7457 0.541 0.541 0.549 0.534 0.556 1,607,265 0.5456 -1.33%
2017-08-09 0 0.750 0.750 0.760 0.750 0.760 1,031,000 778,190 0.7548 0.549 0.549 0.556 0.549 0.556 1,409,091 0.5523 -1.32%
2017-08-08 0 0.760 0.760 0.770 0.750 0.770 1,322,000 1,002,400 0.7582 0.556 0.556 0.563 0.549 0.563 1,806,807 0.5548 -1.30%
2017-08-07 0 0.770 0.760 0.770 0.750 0.770 1,160,000 878,040 0.7569 0.563 0.556 0.563 0.549 0.563 1,585,398 0.5538 1.32%
2017-08-04 0 0.760 0.750 0.760 0.740 0.760 1,831,000 1,372,410 0.7495 0.556 0.549 0.556 0.541 0.556 2,502,468 0.5484 2.70%
2017-08-03 0 0.740 0.730 0.740 0.720 0.740 655,000 480,880 0.7342 0.541 0.534 0.541 0.527 0.541 895,203 0.5372 0.00%
2017-08-02 0 0.740 0.730 0.740 0.730 0.760 1,834,000 1,367,040 0.7454 0.541 0.534 0.541 0.534 0.556 2,506,568 0.5454 -1.33%
2017-08-01 0 0.750 0.740 0.750 0.730 0.750 2,305,000 1,714,030 0.7436 0.549 0.541 0.549 0.534 0.549 3,150,295 0.5441 0.00%
2017-07-31 0 0.750 0.740 0.750 0.740 0.780 3,987,000 3,016,980 0.7567 0.549 0.541 0.549 0.541 0.571 5,449,121 0.5537 5.63%
2017-07-28 0 0.710 0.700 0.710 0.700 0.710 1,386,000 980,410 0.7074 0.519 0.512 0.519 0.512 0.519 1,894,277 0.5176 0.00%
2017-07-27 0 0.710 0.700 0.710 0.690 0.710 602,000 423,270 0.7031 0.519 0.512 0.519 0.505 0.519 822,767 0.5144 2.90%
2017-07-26 0 0.690 0.680 0.690 0.680 0.700 1,158,000 797,700 0.6889 0.505 0.498 0.505 0.498 0.512 1,582,664 0.5040 0.00%
2017-07-25 0 0.690 0.680 0.690 0.680 0.690 925,000 637,410 0.6891 0.505 0.498 0.505 0.498 0.505 1,264,218 0.5042 0.00%
2017-07-24 0 0.690 0.680 0.700 0.680 0.700 1,057,000 734,630 0.6950 0.505 0.498 0.512 0.498 0.512 1,444,625 0.5085 0.00%
2017-07-21 0 0.690 0.680 0.690 0.670 0.690 1,765,000 1,211,580 0.6864 0.505 0.498 0.505 0.490 0.505 2,412,265 0.5023 0.00%
2017-07-20 0 0.690 0.680 0.690 0.680 0.700 675,000 463,830 0.6872 0.505 0.498 0.505 0.498 0.512 922,537 0.5028 -1.43%
2017-07-19 0 0.700 0.690 0.700 0.680 0.710 3,716,000 2,594,460 0.6982 0.512 0.505 0.512 0.498 0.519 5,078,740 0.5108 0.00%
2017-07-18 0 0.700 0.690 0.700 0.690 0.700 2,515,000 1,759,170 0.6995 0.512 0.505 0.512 0.505 0.512 3,437,306 0.5118 1.45%
2017-07-17 0 0.690 0.690 0.700 0.690 0.710 675,000 469,910 0.6962 0.505 0.505 0.512 0.505 0.519 922,537 0.5094 -2.82%
2017-07-14 0 0.710 0.700 0.710 0.700 0.720 252,000 178,740 0.7093 0.519 0.512 0.519 0.512 0.527 344,414 0.5190 1.43%
2017-07-13 0 0.700 0.690 0.700 0.690 0.700 2,432,000 1,682,940 0.6920 0.512 0.505 0.512 0.505 0.512 3,323,868 0.5063 1.45%
2017-07-12 0 0.690 0.690 0.700 0.670 0.740 8,103,000 5,666,720 0.6993 0.505 0.505 0.512 0.490 0.541 11,074,550 0.5117 2.99%
2017-07-11 0 0.670 0.660 0.670 0.660 0.680 2,426,000 1,625,640 0.6701 0.490 0.483 0.490 0.483 0.498 3,315,668 0.4903 1.52%
2017-07-10 0 0.660 0.660 0.670 0.640 0.680 47,951,000 31,191,604 0.6505 0.483 0.483 0.490 0.468 0.498 65,535,694 0.4759 1.54%
2017-07-07 0 0.650 0.640 0.650 0.640 0.650 335,000 217,420 0.6490 0.476 0.468 0.476 0.468 0.476 457,852 0.4749 -1.52%
2017-07-06 0 0.660 0.640 0.660 0.640 0.670 732,000 475,700 0.6499 0.483 0.468 0.483 0.468 0.490 1,000,441 0.4755 0.00%
2017-07-05 0 0.660 0.650 0.660 0.650 0.660 208,000 136,280 0.6552 0.483 0.476 0.483 0.476 0.483 284,278 0.4794 -1.49%
2017-07-04 0 0.670 0.650 0.660 0.640 0.670 1,496,000 974,170 0.6512 0.490 0.476 0.483 0.468 0.490 2,044,616 0.4765 4.69%
2017-07-03 0 0.640 0.630 0.640 0.640 0.640 423,000 270,720 0.6400 0.468 0.461 0.468 0.468 0.468 578,123 0.4683 0.00%
2017-06-30 0 0.640 0.640 0.650 0.640 0.650 327,000 210,200 0.6428 0.468 0.468 0.476 0.468 0.476 446,918 0.4703 -1.54%
2017-06-29 0 0.650 0.640 0.650 0.650 0.650 1,396,000 907,400 0.6500 0.476 0.468 0.476 0.476 0.476 1,907,944 0.4756 0.00%
2017-06-28 0 0.650 0.640 0.650 0.620 0.650 1,358,000 860,360 0.6335 0.476 0.468 0.476 0.454 0.476 1,856,009 0.4636 3.17%
2017-06-27 0 0.630 0.620 0.630 0.630 0.630 179,000 112,770 0.6300 0.461 0.454 0.461 0.461 0.461 244,643 0.4610 0.00%
2017-06-26 0 0.630 0.630 0.640 0.630 0.640 252,000 159,510 0.6330 0.461 0.461 0.468 0.461 0.468 344,414 0.4631 0.00%
2017-06-23 0 0.630 0.620 0.630 0.620 0.630 237,000 147,250 0.6213 0.461 0.454 0.461 0.454 0.461 323,913 0.4546 1.61%
2017-06-22 0 0.620 0.620 0.630 0.620 0.630 135,000 83,930 0.6217 0.454 0.454 0.461 0.454 0.461 184,507 0.4549 -1.59%
2017-06-21 0 0.630 0.620 0.630 0.620 0.630 1,136,000 710,720 0.6256 0.461 0.454 0.461 0.454 0.461 1,552,596 0.4578 0.00%
2017-06-20 0 0.630 0.630 0.640 0.630 0.640 1,025,000 649,570 0.6337 0.461 0.461 0.468 0.461 0.468 1,400,890 0.4637 -1.56%
2017-06-19 0 0.640 0.630 0.640 0.640 0.650 1,797,000 1,151,250 0.6407 0.468 0.461 0.468 0.468 0.476 2,456,000 0.4688 0.00%
2017-06-16 0 0.640 0.630 0.660 0.640 0.650 683,392 443,939 0.6496 0.468 0.461 0.483 0.468 0.476 934,007 0.4753 0.00%
2017-06-15 0 0.640 0.640 0.650 0.630 0.650 189,000 120,390 0.6370 0.468 0.468 0.476 0.461 0.476 258,310 0.4661 1.59%
2017-06-14 0 0.630 0.630 0.650 0.630 0.650 2,271,000 1,449,110 0.6381 0.461 0.461 0.476 0.461 0.476 3,103,826 0.4669 -2.42%
2017-06-13 0 0.680 0.670 0.680 0.660 0.680 2,498,000 1,690,220 0.6766 0.472 0.465 0.472 0.458 0.472 3,595,942 0.4700 1.49%
2017-06-12 0 0.670 0.660 0.670 0.660 0.680 1,128,000 757,830 0.6718 0.465 0.458 0.465 0.458 0.472 1,623,788 0.4667 -1.47%
2017-06-09 0 0.680 0.670 0.680 0.660 0.680 1,763,000 1,186,110 0.6728 0.472 0.465 0.472 0.458 0.472 2,537,889 0.4674 1.49%
2017-06-08 0 0.670 0.660 0.670 0.660 0.690 1,908,000 1,283,570 0.6727 0.465 0.458 0.465 0.458 0.479 2,746,620 0.4673 0.00%
2017-06-07 0 0.670 0.660 0.670 0.650 0.670 2,215,000 1,462,490 0.6603 0.465 0.458 0.465 0.452 0.465 3,188,555 0.4587 1.52%
2017-06-06 0 0.660 0.650 0.660 0.640 0.660 167,000 108,780 0.6514 0.458 0.452 0.458 0.445 0.458 240,401 0.4525 1.54%
2017-06-05 0 0.650 0.650 0.660 0.640 0.660 392,000 255,820 0.6526 0.452 0.452 0.458 0.445 0.458 564,295 0.4533 -1.52%
2017-06-02 0 0.660 0.650 0.660 0.650 0.670 1,474,000 982,210 0.6664 0.458 0.452 0.458 0.452 0.465 2,121,865 0.4629 1.54%
2017-06-01 0 0.650 0.640 0.650 0.640 0.660 822,000 538,560 0.6552 0.452 0.445 0.452 0.445 0.458 1,183,292 0.4551 0.00%
2017-05-31 0 0.650 0.640 0.650 0.650 0.660 2,752,000 1,796,900 0.6529 0.452 0.445 0.452 0.452 0.458 3,961,582 0.4536 0.00%
2017-05-29 0 0.650 0.640 0.650 0.620 0.660 5,931,000 3,817,500 0.6437 0.452 0.445 0.452 0.431 0.458 8,537,843 0.4471 4.84%
2017-05-26 0 0.620 0.620 0.630 0.610 0.630 670,000 415,810 0.6206 0.431 0.431 0.438 0.424 0.438 964,484 0.4311 3.33%
2017-05-25 0 0.600 0.600 0.610 0.600 0.610 2,117,000 1,284,350 0.6067 0.417 0.417 0.424 0.417 0.424 3,047,482 0.4214 -1.64%
2017-05-24 0 0.610 0.610 0.620 0.600 0.620 608,000 370,950 0.6101 0.424 0.424 0.431 0.417 0.431 875,233 0.4238 0.00%
2017-05-23 0 0.610 0.610 0.620 0.610 0.620 173,000 106,210 0.6139 0.424 0.424 0.431 0.424 0.431 249,038 0.4265 -1.61%
2017-05-22 0 0.620 0.610 0.630 0.600 0.620 2,078,000 1,256,230 0.6045 0.431 0.424 0.438 0.417 0.431 2,991,340 0.4200 0.00%
2017-05-19 0 0.620 0.620 0.630 0.610 0.620 698,000 432,740 0.6200 0.431 0.431 0.438 0.424 0.431 1,004,791 0.4307 0.00%
2017-05-18 0 0.620 0.610 0.620 0.610 0.620 62,000 37,840 0.6103 0.431 0.424 0.431 0.424 0.431 89,251 0.4240 1.64%
2017-05-17 0 0.610 0.610 0.620 0.610 0.620 323,000 198,900 0.6158 0.424 0.424 0.431 0.424 0.431 464,968 0.4278 -1.61%
2017-05-16 0 0.620 0.610 0.620 0.600 0.620 378,000 230,530 0.6099 0.431 0.424 0.431 0.417 0.431 544,142 0.4237 3.33%
2017-05-15 0 0.600 0.600 0.610 0.600 0.610 278,000 167,770 0.6035 0.417 0.417 0.424 0.417 0.424 400,189 0.4192 0.00%
2017-05-12 0 0.600 0.600 0.610 0.600 0.600 47,000 28,200 0.6000 0.417 0.417 0.424 0.417 0.417 67,658 0.4168 0.00%
2017-05-11 0 0.600 0.600 0.610 0.600 0.610 491,000 299,110 0.6092 0.417 0.417 0.424 0.417 0.424 706,808 0.4232 -1.64%
2017-05-10 0 0.610 0.610 0.620 0.600 0.610 149,000 90,260 0.6058 0.424 0.424 0.431 0.417 0.424 214,490 0.4208 0.00%
2017-05-09 0 0.610 0.600 0.610 0.600 0.610 686,000 417,780 0.6090 0.424 0.417 0.424 0.417 0.424 987,516 0.4231 0.00%
2017-05-08 0 0.610 0.600 0.610 0.600 0.610 677,000 412,950 0.6100 0.424 0.417 0.424 0.417 0.424 974,561 0.4237 0.00%
2017-05-05 0 0.610 0.600 0.610 0.610 0.620 152,000 92,750 0.6102 0.424 0.417 0.424 0.424 0.431 218,808 0.4239 0.00%
2017-05-04 0 0.610 0.600 0.610 0.600 0.620 892,163 544,901 0.6108 0.424 0.417 0.424 0.417 0.431 1,284,294 0.4243 0.00%
2017-05-02 0 0.610 0.600 0.610 0.590 0.620 8,283,000 4,970,120 0.6000 0.424 0.417 0.424 0.410 0.431 11,923,614 0.4168 0.00%
2017-04-28 0 0.610 0.600 0.610 0.610 0.620 1,552,000 947,120 0.6103 0.424 0.417 0.424 0.424 0.431 2,234,148 0.4239 0.00%
2017-04-27 0 0.610 0.610 0.620 0.610 0.620 31,000 18,920 0.6103 0.424 0.424 0.431 0.424 0.431 44,625 0.4240 -1.61%
2017-04-26 0 0.620 0.610 0.620 0.610 0.620 507,000 312,780 0.6169 0.431 0.424 0.431 0.424 0.431 729,841 0.4286 0.00%
2017-04-25 0 0.620 0.610 0.620 0.610 0.620 289,000 178,780 0.6186 0.431 0.424 0.431 0.424 0.431 416,024 0.4297 0.00%
2017-04-24 0 0.620 0.600 0.620 0.600 0.620 1,363,000 831,720 0.6102 0.431 0.417 0.431 0.417 0.431 1,962,077 0.4239 0.00%
2017-04-21 0 0.620 0.610 0.620 0.610 0.620 2,058,000 1,272,820 0.6185 0.431 0.424 0.431 0.424 0.431 2,962,549 0.4296 0.00%
2017-04-20 0 0.620 0.620 0.630 0.620 0.630 187,000 116,040 0.6205 0.431 0.431 0.438 0.431 0.438 269,192 0.4311 -1.59%
2017-04-19 0 0.630 0.620 0.630 0.610 0.630 809,000 502,690 0.6214 0.438 0.431 0.438 0.424 0.438 1,164,578 0.4316 0.00%
2017-04-18 0 0.630 0.610 0.630 0.610 0.630 1,136,000 708,380 0.6236 0.438 0.424 0.438 0.424 0.438 1,635,304 0.4332 1.61%
2017-04-13 0 0.620 0.610 0.620 0.600 0.620 1,147,000 705,970 0.6155 0.431 0.424 0.431 0.417 0.431 1,651,139 0.4276 1.64%
2017-04-12 0 0.610 0.610 0.620 0.600 0.630 3,416,000 2,092,380 0.6125 0.424 0.424 0.431 0.417 0.438 4,917,429 0.4255 -1.61%
2017-04-11 0 0.620 0.610 0.620 0.600 0.630 1,331,000 813,350 0.6111 0.431 0.424 0.431 0.417 0.438 1,916,012 0.4245 1.64%
2017-04-10 0 0.610 0.600 0.610 0.590 0.620 6,861,000 4,177,630 0.6089 0.424 0.417 0.424 0.410 0.431 9,876,605 0.4230 3.39%
2017-04-07 0 0.590 0.590 0.600 0.590 0.600 928,000 556,070 0.5992 0.410 0.410 0.417 0.410 0.417 1,335,882 0.4163 -1.67%
2017-04-06 0 0.600 0.590 0.600 0.580 0.600 1,775,000 1,048,570 0.5907 0.417 0.410 0.417 0.403 0.417 2,555,163 0.4104 3.45%
2017-04-05 0 0.580 0.580 0.590 0.580 0.600 1,520,000 897,130 0.5902 0.403 0.403 0.410 0.403 0.417 2,188,083 0.4100 -1.69%
2017-04-03 0 0.590 0.580 0.590 0.580 0.590 458,000 269,240 0.5879 0.410 0.403 0.410 0.403 0.410 659,304 0.4084 1.72%
2017-03-31 0 0.580 0.580 0.590 0.560 0.590 3,727,000 2,151,950 0.5774 0.403 0.403 0.410 0.389 0.410 5,365,122 0.4011 0.00%
2017-03-30 0 0.580 0.580 0.590 0.580 0.600 1,095,000 642,950 0.5872 0.403 0.403 0.410 0.403 0.417 1,576,284 0.4079 -3.33%
2017-03-29 0 0.600 0.590 0.600 0.590 0.600 733,000 439,290 0.5993 0.417 0.410 0.417 0.410 0.417 1,055,174 0.4163 0.00%
2017-03-28 0 0.600 0.590 0.600 0.580 0.600 576,000 342,740 0.5950 0.417 0.410 0.417 0.403 0.417 829,168 0.4134 3.45%
2017-03-27 0 0.580 0.580 0.590 0.580 0.600 630,000 372,910 0.5919 0.403 0.403 0.410 0.403 0.417 906,903 0.4112 -3.33%
2017-03-24 0 0.600 0.590 0.600 0.580 0.600 2,381,000 1,414,920 0.5943 0.417 0.410 0.417 0.403 0.417 3,427,517 0.4128 1.69%
2017-03-23 0 0.590 0.590 0.600 0.590 0.610 4,661,000 2,791,380 0.5989 0.410 0.410 0.417 0.410 0.424 6,709,642 0.4160 -1.67%
2017-03-22 0 0.600 0.590 0.610 0.590 0.610 382,000 230,480 0.6034 0.417 0.410 0.424 0.410 0.424 549,900 0.4191 1.69%
2017-03-21 0 0.590 0.580 0.590 0.580 0.610 2,829,000 1,676,900 0.5928 0.410 0.403 0.410 0.403 0.424 4,072,426 0.4118 -1.67%
2017-03-20 0 0.600 0.600 0.610 0.600 0.630 1,323,000 814,630 0.6157 0.417 0.417 0.424 0.417 0.438 1,904,496 0.4277 -3.23%
2017-03-17 0 0.620 0.600 0.620 0.600 0.620 691,000 423,320 0.6126 0.431 0.417 0.431 0.417 0.431 994,714 0.4256 1.64%
2017-03-16 0 0.610 0.600 0.610 0.600 0.630 15,842,000 9,655,580 0.6095 0.424 0.417 0.424 0.417 0.438 22,805,009 0.4234 0.00%
2017-03-15 0 0.610 0.610 0.620 0.610 0.640 1,187,000 732,300 0.6169 0.424 0.424 0.431 0.424 0.445 1,708,720 0.4286 -3.17%
2017-03-14 0 0.630 0.620 0.630 0.620 0.650 1,103,000 695,790 0.6308 0.438 0.431 0.438 0.431 0.452 1,587,800 0.4382 -1.56%
2017-03-13 0 0.640 0.640 0.650 0.630 0.670 2,373,000 1,545,120 0.6511 0.445 0.445 0.452 0.438 0.465 3,416,001 0.4523 3.23%
2017-03-10 0 0.620 0.610 0.630 0.610 0.650 4,568,000 2,843,920 0.6226 0.431 0.424 0.438 0.424 0.452 6,575,766 0.4325 1.64%
2017-03-09 0 0.610 0.610 0.620 0.610 0.630 1,128,000 701,790 0.6222 0.424 0.424 0.431 0.424 0.438 1,623,788 0.4322 -1.61%
2017-03-08 0 0.620 0.610 0.620 0.610 0.620 2,178,000 1,348,610 0.6192 0.431 0.424 0.431 0.424 0.431 3,135,293 0.4301 1.64%
2017-03-07 0 0.610 0.600 0.620 0.580 0.630 4,680,000 2,850,750 0.6091 0.424 0.417 0.431 0.403 0.438 6,736,993 0.4231 7.02%
2017-03-06 0 0.570 0.570 0.580 0.570 0.590 801,000 466,770 0.5827 0.396 0.396 0.403 0.396 0.410 1,153,062 0.4048 -1.72%
2017-03-03 0 0.580 0.570 0.580 0.560 0.580 1,067,000 609,970 0.5717 0.403 0.396 0.403 0.389 0.403 1,535,977 0.3971 3.57%
2017-03-02 0 0.560 0.560 0.570 0.560 0.570 299,000 169,120 0.5656 0.389 0.389 0.396 0.389 0.396 430,419 0.3929 0.00%
2017-03-01 0 0.560 0.560 0.570 0.560 0.570 162,000 90,800 0.5605 0.389 0.389 0.396 0.389 0.396 233,204 0.3894 0.00%
2017-02-28 0 0.560 0.560 0.570 0.550 0.560 1,583,000 882,860 0.5577 0.389 0.389 0.396 0.382 0.389 2,278,773 0.3874 0.00%
2017-02-27 0 0.560 0.560 0.570 0.560 0.570 689,000 390,180 0.5663 0.389 0.389 0.396 0.389 0.396 991,835 0.3934 0.00%
2017-02-24 0 0.560 0.560 0.570 0.560 0.570 675,738 381,413 0.5644 0.389 0.389 0.396 0.389 0.396 972,744 0.3921 0.00%
2017-02-23 0 0.560 0.560 0.570 0.560 0.570 824,000 461,460 0.5600 0.389 0.389 0.396 0.389 0.396 1,186,171 0.3890 0.00%
2017-02-22 0 0.560 0.560 0.570 0.560 0.570 2,001,000 1,124,390 0.5619 0.389 0.389 0.396 0.389 0.396 2,880,496 0.3903 -1.75%
2017-02-21 0 0.570 0.570 0.580 0.570 0.580 655,000 376,860 0.5754 0.396 0.396 0.403 0.396 0.403 942,891 0.3997 -1.72%
2017-02-20 0 0.580 0.570 0.580 0.570 0.590 661,000 383,700 0.5805 0.403 0.396 0.403 0.396 0.410 951,528 0.4032 0.00%
2017-02-17 0 0.580 0.580 0.590 0.570 0.600 3,821,000 2,231,410 0.5840 0.403 0.403 0.410 0.396 0.417 5,500,438 0.4057 -1.69%
2017-02-16 0 0.590 0.590 0.600 0.580 0.610 26,999,000 16,054,300 0.5946 0.410 0.410 0.417 0.403 0.424 38,865,828 0.4131 3.51%
2017-02-15 0 0.570 0.560 0.580 0.570 0.580 1,616,000 931,770 0.5766 0.396 0.389 0.403 0.396 0.403 2,326,278 0.4005 0.00%
2017-02-14 0 0.570 0.570 0.590 0.570 0.580 277,000 160,650 0.5800 0.396 0.396 0.410 0.396 0.403 398,749 0.4029 0.00%
2017-02-13 0 0.570 0.570 0.580 0.560 0.580 659,000 373,520 0.5668 0.396 0.396 0.403 0.389 0.403 948,649 0.3937 1.79%
2017-02-10 0 0.560 0.550 0.560 0.560 0.560 2,216,000 1,240,960 0.5600 0.389 0.382 0.389 0.389 0.389 3,189,995 0.3890 0.00%
2017-02-09 0 0.560 0.560 0.570 0.560 0.570 1,187,000 670,670 0.5650 0.389 0.389 0.396 0.389 0.396 1,708,720 0.3925 -1.75%
2017-02-08 0 0.570 0.560 0.580 0.560 0.580 1,380,000 795,850 0.5767 0.396 0.389 0.403 0.389 0.403 1,986,549 0.4006 0.00%
2017-02-07 0 0.570 0.570 0.580 0.560 0.580 938,000 532,510 0.5677 0.396 0.396 0.403 0.389 0.403 1,350,278 0.3944 1.79%
2017-02-06 0 0.560 0.560 0.570 0.560 0.590 3,695,000 2,123,420 0.5747 0.389 0.389 0.396 0.389 0.410 5,319,058 0.3992 0.00%
2017-02-03 0 0.560 0.560 0.570 0.560 0.570 192,000 108,960 0.5675 0.389 0.389 0.396 0.389 0.396 276,389 0.3942 0.00%
2017-02-02 0 0.560 0.560 0.570 0.560 0.570 226,000 128,160 0.5671 0.389 0.389 0.396 0.389 0.396 325,333 0.3939 -1.75%
2017-02-01 0 0.570 0.560 0.570 0.550 0.570 1,131,000 637,530 0.5637 0.396 0.389 0.396 0.382 0.396 1,628,107 0.3916 1.79%
2017-01-27 0 0.560 0.550 0.570 0.550 0.570 1,464,000 819,860 0.5600 0.389 0.382 0.396 0.382 0.396 2,107,470 0.3890 1.82%
2017-01-26 0 0.550 0.550 0.560 0.550 0.560 2,922,000 1,611,520 0.5515 0.382 0.382 0.389 0.382 0.389 4,206,302 0.3831 0.00%
2017-01-25 0 0.550 0.550 0.560 0.550 0.560 507,000 283,880 0.5599 0.382 0.382 0.389 0.382 0.389 729,841 0.3890 0.00%
2017-01-24 0 0.550 0.550 0.560 0.540 0.560 3,635,000 2,005,220 0.5516 0.382 0.382 0.389 0.375 0.389 5,232,686 0.3832 1.85%
2017-01-23 0 0.540 0.540 0.550 0.540 0.550 3,324,548 1,824,039 0.5487 0.375 0.375 0.382 0.375 0.382 4,785,781 0.3811 0.00%
2017-01-20 0 0.540 0.540 0.550 0.540 0.550 1,663,000 914,560 0.5499 0.375 0.375 0.382 0.375 0.382 2,393,936 0.3820 0.00%
2017-01-19 0 0.540 0.540 0.550 0.540 0.540 211,000 113,940 0.5400 0.375 0.375 0.382 0.375 0.375 303,740 0.3751 0.00%
2017-01-18 0 0.540 0.540 0.550 0.540 0.550 1,770,000 973,390 0.5499 0.375 0.375 0.382 0.375 0.382 2,547,965 0.3820 0.00%
2017-01-17 0 0.540 0.540 0.550 0.540 0.550 588,000 323,140 0.5496 0.375 0.375 0.382 0.375 0.382 846,443 0.3818 0.00%
2017-01-16 0 0.540 0.540 0.550 0.540 0.550 1,243,000 671,420 0.5402 0.375 0.375 0.382 0.375 0.382 1,789,334 0.3752 0.00%
2017-01-13 0 0.540 0.540 0.550 0.540 0.550 246,000 134,840 0.5481 0.375 0.375 0.382 0.375 0.382 354,124 0.3808 -1.82%
2017-01-12 0 0.550 0.540 0.550 0.540 0.550 1,930,000 1,061,100 0.5498 0.382 0.375 0.382 0.375 0.382 2,778,290 0.3819 1.85%
2017-01-11 0 0.540 0.540 0.550 0.540 0.560 2,328,000 1,279,920 0.5498 0.375 0.375 0.382 0.375 0.389 3,351,222 0.3819 1.89%
2017-01-10 0 0.530 0.530 0.540 0.530 0.550 1,977,000 1,068,780 0.5406 0.368 0.368 0.375 0.368 0.382 2,845,948 0.3755 -1.85%
2017-01-09 0 0.540 0.540 0.550 0.540 0.550 1,140,000 626,390 0.5495 0.375 0.375 0.382 0.375 0.382 1,641,062 0.3817 0.00%
2017-01-06 0 0.540 0.540 0.550 0.540 0.560 846,000 468,320 0.5536 0.375 0.375 0.382 0.375 0.389 1,217,841 0.3845 0.00%
2017-01-05 0 0.540 0.540 0.550 0.540 0.560 137,000 75,490 0.5510 0.375 0.375 0.382 0.375 0.389 197,215 0.3828 0.00%
2017-01-04 0 0.540 0.540 0.550 0.540 0.550 216,000 118,360 0.5480 0.375 0.375 0.382 0.375 0.382 310,938 0.3807 -1.82%
2017-01-03 0 0.550 0.550 0.560 0.550 0.560 405,000 224,090 0.5533 0.382 0.382 0.389 0.382 0.389 583,009 0.3844 -1.79%
2016-12-30 0 0.560 0.560 0.570 0.560 0.560 87,000 48,720 0.5600 0.389 0.389 0.396 0.389 0.389 125,239 0.3890 1.82%
2016-12-29 0 0.550 0.550 0.560 0.550 0.560 693,000 385,410 0.5561 0.382 0.382 0.389 0.382 0.389 997,593 0.3863 -3.51%
2016-12-28 0 0.570 0.570 0.580 - - 0 0 - 0.396 0.396 0.403 - - 0 - 0.00%
2016-12-23 0 0.570 0.570 0.580 0.570 0.570 48,100 27,413 0.5699 0.396 0.396 0.403 0.396 0.396 69,241 0.3959 -1.72%
2016-12-22 0 0.580 0.560 0.580 0.570 0.580 3,072,000 1,766,425 0.5750 0.403 0.389 0.403 0.396 0.403 4,422,231 0.3994 1.75%
2016-12-21 0 0.570 0.570 0.580 0.560 0.580 737,000 421,080 0.5713 0.396 0.396 0.403 0.389 0.403 1,060,932 0.3969 1.79%
2016-12-20 0 0.560 0.560 0.570 0.560 0.570 1,512,000 860,300 0.5690 0.389 0.389 0.396 0.389 0.396 2,176,567 0.3953 0.00%
2016-12-19 0 0.560 0.560 0.570 0.560 0.560 399,000 223,440 0.5600 0.389 0.389 0.396 0.389 0.389 574,372 0.3890 0.00%
2016-12-16 0 0.560 0.560 0.580 0.560 0.560 67,000 37,520 0.5600 0.389 0.389 0.403 0.389 0.389 96,448 0.3890 0.00%
2016-12-15 0 0.560 0.560 0.570 0.560 0.580 830,000 471,360 0.5679 0.389 0.389 0.396 0.389 0.403 1,194,809 0.3945 -1.75%
2016-12-14 0 0.570 0.570 0.580 0.570 0.580 118,000 68,260 0.5785 0.396 0.396 0.403 0.396 0.403 169,864 0.4019 -1.72%
2016-12-13 0 0.580 0.570 0.580 0.570 0.580 471,000 272,970 0.5796 0.403 0.396 0.403 0.396 0.403 678,018 0.4026 1.75%
2016-12-12 0 0.570 0.570 0.580 0.570 0.580 142,000 82,030 0.5777 0.396 0.396 0.403 0.396 0.403 204,413 0.4013 -1.72%
2016-12-09 0 0.580 0.560 0.580 0.560 0.580 634,000 361,840 0.5707 0.403 0.389 0.403 0.389 0.403 912,661 0.3965 3.57%
2016-12-08 0 0.560 0.560 0.570 0.550 0.590 1,375,000 789,990 0.5745 0.389 0.389 0.396 0.382 0.410 1,979,352 0.3991 -3.45%
2016-12-07 0 0.580 0.570 0.580 0.550 0.580 2,142,500 1,205,895 0.5628 0.403 0.396 0.403 0.382 0.403 3,084,190 0.3910 3.57%
2016-12-06 0 0.560 0.560 0.570 0.550 0.580 891,000 501,510 0.5629 0.389 0.389 0.396 0.382 0.403 1,282,620 0.3910 -1.75%
2016-12-05 0 0.570 0.560 0.570 0.560 0.590 1,295,000 744,490 0.5749 0.396 0.389 0.396 0.389 0.410 1,864,189 0.3994 0.00%
2016-12-02 0 0.570 0.570 0.580 0.570 0.600 3,194,000 1,841,210 0.5765 0.396 0.396 0.403 0.396 0.417 4,597,854 0.4004 -1.72%
2016-12-01 0 0.580 0.580 0.590 0.580 0.620 7,069,761 4,126,982 0.5838 0.403 0.403 0.410 0.403 0.431 10,177,122 0.4055 0.00%
2016-11-30 0 0.580 0.570 0.580 0.570 0.640 9,499,130 5,685,420 0.5985 0.403 0.396 0.403 0.396 0.445 13,674,268 0.4158 -9.38%
2016-11-29 0 0.640 0.630 0.640 0.630 0.640 75,000 47,280 0.6304 0.445 0.438 0.445 0.438 0.445 107,965 0.4379 1.59%
2016-11-28 0 0.630 0.620 0.630 0.610 0.630 2,988,000 1,852,060 0.6198 0.438 0.431 0.438 0.424 0.438 4,301,311 0.4306 0.00%
2016-11-25 0 0.630 0.630 0.640 0.630 0.640 111,000 70,140 0.6319 0.438 0.438 0.445 0.438 0.445 159,788 0.4390 -1.56%
2016-11-24 0 0.640 0.620 0.640 0.620 0.640 3,010,414 1,899,344 0.6309 0.445 0.431 0.445 0.431 0.445 4,333,577 0.4383 1.59%
2016-11-23 0 0.630 0.630 0.640 0.620 0.650 2,342,000 1,480,260 0.6320 0.438 0.438 0.445 0.431 0.452 3,371,376 0.4391 -3.08%
2016-11-22 0 0.650 0.640 0.670 0.630 0.720 3,200,000 2,058,510 0.6433 0.452 0.445 0.465 0.438 0.500 4,606,491 0.4469 1.56%
2016-11-21 0 0.640 0.630 0.640 0.630 0.640 241,000 152,300 0.6320 0.445 0.438 0.445 0.438 0.445 346,926 0.4390 1.59%
2016-11-18 0 0.630 0.630 0.640 0.630 0.650 1,119,000 712,960 0.6371 0.438 0.438 0.445 0.438 0.452 1,610,832 0.4426 -1.56%
2016-11-17 0 0.640 0.630 0.640 0.630 0.650 556,000 354,820 0.6382 0.445 0.438 0.445 0.438 0.452 800,378 0.4433 0.00%
2016-11-16 0 0.640 0.630 0.640 0.630 0.640 262,000 167,660 0.6399 0.445 0.438 0.445 0.438 0.445 377,156 0.4445 -1.54%
2016-11-15 0 0.650 0.630 0.650 0.640 0.650 18,085 11,591 0.6409 0.452 0.438 0.452 0.445 0.452 26,034 0.4452 3.17%
2016-11-14 0 0.630 0.630 0.650 0.630 0.650 742,000 476,100 0.6416 0.438 0.438 0.452 0.438 0.452 1,068,130 0.4457 -3.08%
2016-11-11 0 0.650 0.640 0.650 0.640 0.650 860,000 558,540 0.6495 0.452 0.445 0.452 0.445 0.452 1,237,994 0.4512 -1.52%
2016-11-10 0 0.660 0.660 0.670 0.650 0.670 1,819,000 1,182,510 0.6501 0.458 0.458 0.465 0.452 0.465 2,618,502 0.4516 3.13%
2016-11-09 0 0.640 0.640 0.650 0.630 0.700 2,252,000 1,463,450 0.6498 0.445 0.445 0.452 0.438 0.486 3,241,818 0.4514 -5.88%
2016-11-08 0 0.680 0.660 0.680 0.660 0.680 20,000 13,420 0.6710 0.472 0.458 0.472 0.458 0.472 28,791 0.4661 0.00%
2016-11-07 0 0.680 0.670 0.680 0.660 0.680 261,000 174,420 0.6683 0.472 0.465 0.472 0.458 0.472 375,717 0.4642 0.00%
2016-11-04 0 0.680 0.670 0.680 0.670 0.680 146,000 98,280 0.6732 0.472 0.465 0.472 0.465 0.472 210,171 0.4676 0.00%
2016-11-03 0 0.680 0.660 0.680 0.670 0.680 1,348,000 908,780 0.6742 0.472 0.458 0.472 0.465 0.472 1,940,484 0.4683 3.03%
2016-11-02 0 0.660 0.660 0.690 0.660 0.680 758,000 511,340 0.6746 0.458 0.458 0.479 0.458 0.472 1,091,163 0.4686 -4.35%
2016-11-01 0 0.690 0.680 0.690 0.680 0.690 248,000 170,520 0.6876 0.479 0.472 0.479 0.472 0.479 357,003 0.4776 1.47%
2016-10-31 0 0.680 0.680 0.690 0.680 0.690 319,000 219,960 0.6895 0.472 0.472 0.479 0.472 0.479 459,210 0.4790 0.00%
2016-10-28 0 0.680 0.670 0.680 0.680 0.680 92,000 62,560 0.6800 0.472 0.465 0.472 0.472 0.472 132,437 0.4724 0.00%
2016-10-27 0 0.680 0.670 0.680 0.680 0.690 332,000 227,480 0.6852 0.472 0.465 0.472 0.472 0.479 477,923 0.4760 0.00%
2016-10-26 0 0.680 0.670 0.690 0.670 0.680 173,000 116,870 0.6755 0.472 0.465 0.479 0.465 0.472 249,038 0.4693 0.00%
2016-10-25 0 0.680 0.670 0.680 0.670 0.680 203,000 137,740 0.6785 0.472 0.465 0.472 0.465 0.472 292,224 0.4714 0.00%
2016-10-24 0 0.680 0.670 0.680 0.670 0.690 302,000 205,610 0.6808 0.472 0.465 0.472 0.465 0.479 434,738 0.4730 1.49%
2016-10-20 0 0.670 0.670 0.680 0.670 0.680 504,000 338,940 0.6725 0.465 0.465 0.472 0.465 0.472 725,522 0.4672 -1.47%
2016-10-19 0 0.680 0.670 0.680 0.680 0.680 154,000 104,720 0.6800 0.472 0.465 0.472 0.472 0.472 221,687 0.4724 -1.45%
2016-10-18 0 0.690 0.690 0.700 0.680 0.700 282,000 194,570 0.6900 0.479 0.479 0.486 0.472 0.486 405,947 0.4793 1.47%
2016-10-17 0 0.680 0.680 0.690 0.680 0.690 51,000 35,090 0.6880 0.472 0.472 0.479 0.472 0.479 73,416 0.4780 -1.45%
2016-10-14 0 0.690 0.680 0.690 0.680 0.690 205,000 139,550 0.6807 0.479 0.472 0.479 0.472 0.479 295,103 0.4729 1.47%
2016-10-13 0 0.680 0.680 0.690 0.680 0.690 151,000 104,120 0.6895 0.472 0.472 0.479 0.472 0.479 217,369 0.4790 -1.45%
2016-10-12 0 0.690 0.680 0.690 0.690 0.690 153,000 105,570 0.6900 0.479 0.472 0.479 0.479 0.479 220,248 0.4793 0.00%
2016-10-11 0 0.690 0.690 0.700 0.690 0.700 386,000 269,000 0.6969 0.479 0.479 0.486 0.479 0.486 555,658 0.4841 -1.43%
2016-10-07 0 0.700 0.690 0.700 0.680 0.720 728,000 511,080 0.7020 0.486 0.479 0.486 0.472 0.500 1,047,977 0.4877 -2.78%
2016-10-06 0 0.720 0.710 0.720 0.700 0.730 2,506,000 1,804,130 0.7199 0.500 0.493 0.500 0.486 0.507 3,607,458 0.5001 0.00%
2016-10-05 0 0.720 0.720 0.730 0.720 0.730 375,000 273,000 0.7280 0.500 0.500 0.507 0.500 0.507 539,823 0.5057 0.00%
2016-10-04 0 0.720 0.720 0.730 0.720 0.720 527,000 379,440 0.7200 0.500 0.500 0.507 0.500 0.500 758,631 0.5002 0.00%
2016-10-03 0 0.720 0.710 0.720 0.720 0.730 587,000 423,410 0.7213 0.500 0.493 0.500 0.500 0.507 845,003 0.5011 -1.37%
2016-09-30 0 0.730 0.720 0.730 0.710 0.730 2,001,000 1,441,420 0.7203 0.507 0.500 0.507 0.493 0.507 2,880,496 0.5004 1.39%
2016-09-29 0 0.720 0.710 0.720 0.710 0.720 960,000 691,100 0.7199 0.500 0.493 0.500 0.493 0.500 1,381,947 0.5001 0.00%
2016-09-28 0 0.720 0.720 0.730 0.710 0.720 1,334,000 960,460 0.7200 0.500 0.500 0.507 0.493 0.500 1,920,331 0.5002 1.41%
2016-09-27 0 0.710 0.710 0.720 0.710 0.720 806,000 574,350 0.7126 0.493 0.493 0.500 0.493 0.500 1,160,260 0.4950 0.00%
2016-09-26 0 0.710 0.700 0.720 0.700 0.710 773,000 548,220 0.7092 0.493 0.486 0.500 0.486 0.493 1,112,755 0.4927 0.00%
2016-09-23 0 0.710 0.710 0.720 0.710 0.720 877,000 626,900 0.7148 0.493 0.493 0.500 0.493 0.500 1,262,466 0.4966 -1.39%
2016-09-22 0 0.720 0.720 0.730 0.700 0.730 686,000 494,210 0.7204 0.500 0.500 0.507 0.486 0.507 987,516 0.5005 1.41%
2016-09-21 0 0.710 0.710 0.720 0.680 0.710 2,064,000 1,450,200 0.7026 0.493 0.493 0.500 0.472 0.493 2,971,187 0.4881 4.41%
2016-09-20 0 0.680 0.680 0.690 0.660 0.680 1,735,000 1,156,820 0.6668 0.472 0.472 0.479 0.458 0.472 2,497,582 0.4632 4.62%
2016-09-19 0 0.650 0.640 0.650 0.630 0.660 1,887,000 1,213,790 0.6432 0.452 0.445 0.452 0.438 0.458 2,716,390 0.4468 -1.52%
2016-09-15 0 0.660 0.650 0.660 0.650 0.690 2,667,000 1,771,070 0.6641 0.458 0.452 0.458 0.452 0.479 3,839,222 0.4613 -2.94%
2016-09-14 0 0.680 0.680 0.700 0.680 0.710 763,000 531,650 0.6968 0.472 0.472 0.486 0.472 0.493 1,098,360 0.4840 -2.86%
2016-09-13 0 0.700 0.700 0.710 0.700 0.710 773,000 542,630 0.7020 0.486 0.486 0.493 0.486 0.493 1,112,755 0.4876 -1.41%
2016-09-12 0 0.710 0.710 0.720 0.700 0.730 1,099,000 781,800 0.7114 0.493 0.493 0.500 0.486 0.507 1,582,042 0.4942 -4.05%
2016-09-09 0 0.740 0.740 0.750 0.740 0.750 593,000 444,010 0.7488 0.514 0.514 0.521 0.514 0.521 853,640 0.5201 -1.33%
2016-09-08 0 0.750 0.750 0.760 0.750 0.790 872,000 667,950 0.7660 0.521 0.521 0.528 0.521 0.549 1,255,269 0.5321 -0.67%
2016-09-07 0 0.790 0.790 0.800 0.790 0.800 1,310,621 1,047,616 0.7993 0.525 0.525 0.531 0.525 0.531 1,973,913 0.5307 1.28%
2016-09-06 0 0.780 0.780 0.800 0.780 0.800 189,000 149,530 0.7912 0.518 0.518 0.531 0.518 0.531 284,651 0.5253 -2.50%
2016-09-05 0 0.800 0.790 0.800 0.780 0.800 1,689,000 1,338,100 0.7922 0.531 0.525 0.531 0.518 0.531 2,543,786 0.5260 3.90%
2016-09-02 0 0.770 0.770 0.790 0.770 0.770 40,000 30,800 0.7700 0.511 0.511 0.525 0.511 0.511 60,244 0.5113 0.00%
2016-09-01 0 0.770 0.770 0.780 0.760 0.780 221,000 171,280 0.7750 0.511 0.511 0.518 0.505 0.518 332,846 0.5146 -1.28%
2016-08-31 0 0.780 0.760 0.780 0.750 0.780 765,000 585,750 0.7657 0.518 0.505 0.518 0.498 0.518 1,152,159 0.5084 -1.27%
2016-08-30 0 0.790 0.780 0.790 0.790 0.800 852,000 676,525 0.7940 0.525 0.518 0.525 0.525 0.531 1,283,189 0.5272 -1.25%
2016-08-29 0 0.800 0.790 0.800 0.790 0.800 2,003,000 1,600,590 0.7991 0.531 0.525 0.531 0.525 0.531 3,016,698 0.5306 1.27%
2016-08-26 0 0.790 0.780 0.790 0.780 0.800 5,633,000 4,437,330 0.7877 0.525 0.518 0.525 0.518 0.531 8,483,805 0.5230 0.00%
2016-08-25 0 0.790 0.770 0.790 0.760 0.800 2,534,000 1,969,175 0.7771 0.525 0.511 0.525 0.505 0.531 3,816,432 0.5160 1.28%
2016-08-24 0 0.780 0.780 0.790 0.780 0.790 401,000 314,090 0.7833 0.518 0.518 0.525 0.518 0.525 603,942 0.5201 -1.27%
2016-08-23 0 0.790 0.780 0.790 0.780 0.790 562,000 439,250 0.7816 0.525 0.518 0.525 0.518 0.525 846,423 0.5189 0.00%
2016-08-22 0 0.790 0.780 0.790 0.790 0.790 134,000 105,860 0.7900 0.525 0.518 0.525 0.525 0.525 201,816 0.5245 0.00%
2016-08-19 0 0.790 0.780 0.790 0.790 0.800 259,000 205,720 0.7943 0.525 0.518 0.525 0.525 0.531 390,077 0.5274 0.00%
2016-08-18 0 0.790 0.790 0.800 0.790 0.800 1,110,000 877,010 0.7901 0.525 0.525 0.531 0.525 0.531 1,671,760 0.5246 0.00%
2016-08-17 0 0.790 0.780 0.790 0.790 0.800 363,000 287,590 0.7923 0.525 0.518 0.525 0.525 0.531 546,711 0.5260 0.00%
2016-08-16 0 0.790 0.790 0.800 0.780 0.820 1,479,000 1,177,600 0.7962 0.525 0.525 0.531 0.518 0.544 2,227,507 0.5287 -3.66%
2016-08-15 0 0.820 0.810 0.820 0.810 0.820 1,050,000 851,710 0.8112 0.544 0.538 0.544 0.538 0.544 1,581,394 0.5386 0.00%
2016-08-12 0 0.820 0.810 0.820 0.810 0.820 554,000 451,340 0.8147 0.544 0.538 0.544 0.538 0.544 834,374 0.5409 1.23%
2016-08-11 0 0.810 0.810 0.820 0.810 0.820 601,000 487,060 0.8104 0.538 0.538 0.544 0.538 0.544 905,160 0.5381 -1.22%
2016-08-10 0 0.820 0.810 0.820 0.810 0.820 212,000 171,840 0.8106 0.544 0.538 0.544 0.538 0.544 319,291 0.5382 0.00%
2016-08-09 0 0.820 0.810 0.830 0.810 0.830 511,000 415,340 0.8128 0.544 0.538 0.551 0.538 0.551 769,612 0.5397 -1.20%
2016-08-08 0 0.830 0.810 0.830 0.810 0.830 328,149 269,263 0.8206 0.551 0.538 0.551 0.538 0.551 494,222 0.5448 2.47%
2016-08-05 0 0.810 0.800 0.820 0.800 0.830 758,000 617,940 0.8152 0.538 0.531 0.544 0.531 0.551 1,141,616 0.5413 -1.22%
2016-08-04 0 0.820 0.810 0.820 0.810 0.830 588,000 481,320 0.8186 0.544 0.538 0.544 0.538 0.551 885,581 0.5435 0.00%
2016-08-03 0 0.820 0.810 0.820 0.810 0.820 381,000 310,690 0.8155 0.544 0.538 0.544 0.538 0.544 573,820 0.5414 0.00%
2016-08-01 0 0.820 0.820 0.830 0.820 0.840 758,000 625,450 0.8251 0.544 0.544 0.551 0.544 0.558 1,141,616 0.5479 -1.20%
2016-07-29 0 0.830 0.820 0.830 0.820 0.840 386,000 319,220 0.8270 0.551 0.544 0.551 0.544 0.558 581,351 0.5491 -1.19%
2016-07-28 0 0.840 0.830 0.840 0.830 0.850 615,000 516,300 0.8395 0.558 0.551 0.558 0.551 0.564 926,245 0.5574 0.00%
2016-07-27 0 0.840 0.830 0.840 0.840 0.860 107,000 89,990 0.8410 0.558 0.551 0.558 0.558 0.571 161,152 0.5584 0.00%
2016-07-26 0 0.840 0.840 0.850 0.840 0.840 12,000 10,080 0.8400 0.558 0.558 0.564 0.558 0.558 18,073 0.5577 -1.18%
2016-07-25 0 0.850 0.840 0.850 0.840 0.860 258,000 218,730 0.8478 0.564 0.558 0.564 0.558 0.571 388,571 0.5629 0.00%
2016-07-22 0 0.850 0.840 0.860 0.840 0.900 1,576,000 1,327,730 0.8425 0.564 0.558 0.571 0.558 0.598 2,373,598 0.5594 -1.16%
2016-07-21 0 0.860 0.850 0.860 0.830 0.860 1,615,000 1,354,170 0.8385 0.571 0.564 0.571 0.551 0.571 2,432,335 0.5567 3.61%
2016-07-20 0 0.830 0.820 0.830 0.830 0.840 58,000 48,160 0.8303 0.551 0.544 0.551 0.551 0.558 87,353 0.5513 -1.19%
2016-07-19 0 0.840 0.820 0.840 0.840 0.840 23,000 19,320 0.8400 0.558 0.544 0.558 0.558 0.558 34,640 0.5577 1.20%
2016-07-18 0 0.830 0.830 0.840 0.830 0.830 50,000 41,500 0.8300 0.551 0.551 0.558 0.551 0.551 75,304 0.5511 -1.19%
2016-07-15 0 0.840 0.830 0.840 0.830 0.840 58,000 48,700 0.8397 0.558 0.551 0.558 0.551 0.558 87,353 0.5575 0.00%
2016-07-14 0 0.840 0.820 0.840 0.820 0.840 775,000 638,520 0.8239 0.558 0.544 0.558 0.544 0.558 1,167,220 0.5470 0.00%
2016-07-13 0 0.840 0.820 0.840 0.830 0.840 989,000 822,720 0.8319 0.558 0.544 0.558 0.551 0.558 1,489,523 0.5523 2.44%
2016-07-12 0 0.820 0.830 0.840 0.820 0.840 178,000 148,270 0.8330 0.544 0.551 0.558 0.544 0.558 268,084 0.5531 -1.20%
2016-07-11 0 0.830 0.820 0.830 0.830 0.840 531,000 443,150 0.8346 0.551 0.544 0.551 0.551 0.558 799,734 0.5541 -1.19%
2016-07-08 0 0.840 0.840 0.850 0.840 0.850 59,122 49,883 0.8437 0.558 0.558 0.564 0.558 0.564 89,043 0.5602 0.00%
2016-07-07 0 0.840 0.830 0.840 0.830 0.840 360,000 301,800 0.8383 0.558 0.551 0.558 0.551 0.558 542,192 0.5566 1.20%
2016-07-06 0 0.830 0.820 0.830 0.830 0.840 1,485,000 1,233,550 0.8307 0.551 0.544 0.551 0.551 0.558 2,236,544 0.5515 0.00%
2016-07-05 0 0.830 0.830 0.850 0.830 0.840 543,000 454,690 0.8374 0.551 0.551 0.564 0.551 0.558 817,807 0.5560 0.00%
2016-07-04 0 0.830 0.820 0.840 0.830 0.840 565,000 469,170 0.8304 0.551 0.544 0.558 0.551 0.558 850,941 0.5514 -1.19%
2016-06-30 0 0.840 0.830 0.850 0.830 0.840 307,000 254,920 0.8304 0.558 0.551 0.564 0.551 0.558 462,370 0.5513 1.20%
2016-06-29 0 0.830 0.830 0.850 0.830 0.850 294,000 247,530 0.8419 0.551 0.551 0.564 0.551 0.564 442,790 0.5590 0.00%
2016-06-28 0 0.830 0.810 0.830 0.830 0.830 54,000 44,820 0.8300 0.551 0.538 0.551 0.551 0.551 81,329 0.5511 -1.19%
2016-06-27 0 0.840 0.840 0.850 0.830 0.840 86,000 72,230 0.8399 0.558 0.558 0.564 0.551 0.558 129,524 0.5577 0.00%
2016-06-24 0 0.840 0.840 0.850 0.840 0.870 150,000 126,710 0.8447 0.558 0.558 0.564 0.558 0.578 225,913 0.5609 0.00%
2016-06-23 0 0.840 0.840 0.870 0.840 0.860 57,000 48,940 0.8586 0.558 0.558 0.578 0.558 0.571 85,847 0.5701 -2.33%
2016-06-22 0 0.860 0.850 0.860 0.850 0.870 68,000 58,030 0.8534 0.571 0.564 0.571 0.564 0.578 102,414 0.5666 1.18%
2016-06-21 0 0.850 0.840 0.860 0.840 0.860 209,000 177,910 0.8512 0.564 0.558 0.571 0.558 0.571 314,773 0.5652 -1.16%
2016-06-20 0 0.860 0.850 0.860 0.850 0.870 20,000 17,210 0.8605 0.571 0.564 0.571 0.564 0.578 30,122 0.5713 -1.15%
2016-06-17 0 0.870 0.860 0.870 0.860 0.870 31,000 26,760 0.8632 0.578 0.571 0.578 0.571 0.578 46,689 0.5732 1.16%
2016-06-16 0 0.860 0.860 0.870 0.840 0.860 54,000 46,320 0.8578 0.571 0.571 0.578 0.558 0.571 81,329 0.5695 -1.15%
2016-06-15 0 0.870 0.850 0.870 0.850 0.880 110,000 94,890 0.8626 0.578 0.564 0.578 0.564 0.584 165,670 0.5728 0.00%
2016-06-14 0 0.870 0.860 0.870 0.850 0.890 376,000 322,050 0.8565 0.578 0.571 0.578 0.564 0.591 566,290 0.5687 0.00%
2016-06-13 0 0.870 0.860 0.880 0.870 0.870 15,000 13,050 0.8700 0.578 0.571 0.584 0.578 0.578 22,591 0.5777 -2.25%
2016-06-10 0 0.890 0.870 0.890 0.880 0.890 15,000 13,230 0.8820 0.591 0.578 0.591 0.584 0.591 22,591 0.5856 1.14%
2016-06-08 0 0.880 0.870 0.880 0.880 0.880 1,000 880 0.8800 0.584 0.578 0.584 0.584 0.584 1,506 0.5843 0.00%
2016-06-07 0 0.880 0.870 0.880 0.870 0.890 101,084 88,683 0.8773 0.584 0.578 0.584 0.578 0.591 152,242 0.5825 -1.12%
2016-06-06 0 0.890 0.880 0.890 0.870 0.890 377,000 331,870 0.8803 0.591 0.584 0.591 0.578 0.591 567,796 0.5845 1.14%
2016-06-03 0 0.880 0.860 0.870 0.860 0.900 1,229,392 1,073,351 0.8731 0.584 0.571 0.578 0.571 0.598 1,851,575 0.5797 1.15%
2016-06-02 0 0.870 0.860 0.870 0.870 0.890 2,418,000 2,123,070 0.8780 0.578 0.571 0.578 0.578 0.591 3,641,726 0.5830 -0.12%
2016-06-01 0 0.930 0.920 0.940 0.930 0.960 2,310,000 2,176,660 0.9423 0.578 0.572 0.585 0.578 0.597 3,714,691 0.5860 -3.12%
2016-05-31 0 0.960 0.950 0.970 0.900 0.960 483,000 444,640 0.9206 0.597 0.591 0.603 0.560 0.597 776,708 0.5725 6.67%
2016-05-30 0 0.900 0.900 0.910 0.900 0.900 20,000 18,000 0.9000 0.560 0.560 0.566 0.560 0.560 32,162 0.5597 -1.10%
2016-05-27 0 0.910 0.900 0.910 0.900 0.910 698,000 634,970 0.9097 0.566 0.560 0.566 0.560 0.566 1,122,448 0.5657 0.00%
2016-05-26 0 0.910 0.880 0.910 0.890 0.910 1,101,000 971,460 0.8823 0.566 0.547 0.566 0.553 0.566 1,770,509 0.5487 3.41%
2016-05-25 0 0.880 0.880 0.890 0.880 0.910 1,132,000 1,003,070 0.8861 0.547 0.547 0.553 0.547 0.566 1,820,359 0.5510 -3.30%
2016-05-24 0 0.910 0.900 0.910 0.880 0.910 799,000 725,810 0.9084 0.566 0.560 0.566 0.547 0.566 1,284,865 0.5649 0.00%
2016-05-23 0 0.910 0.900 0.910 0.890 0.920 101,000 91,370 0.9047 0.566 0.560 0.566 0.553 0.572 162,417 0.5626 2.25%
2016-05-20 0 0.890 0.890 0.900 0.890 0.900 21,000 18,760 0.8933 0.553 0.553 0.560 0.553 0.560 33,770 0.5555 -2.20%
2016-05-19 0 0.910 0.900 0.910 0.890 0.910 166,000 149,280 0.8993 0.566 0.560 0.566 0.553 0.566 266,943 0.5592 1.11%
2016-05-18 0 0.900 0.890 0.900 0.890 0.900 32,000 28,540 0.8919 0.560 0.553 0.560 0.553 0.560 51,459 0.5546 0.00%
2016-05-17 0 0.900 0.890 0.900 0.890 0.900 417,000 371,650 0.8912 0.560 0.553 0.560 0.553 0.560 670,574 0.5542 2.27%
2016-05-16 0 0.880 0.870 0.890 0.870 0.880 166,000 145,470 0.8763 0.547 0.541 0.553 0.541 0.547 266,943 0.5449 0.00%
2016-05-13 0 0.880 0.870 0.890 0.880 0.880 506,000 445,280 0.8800 0.547 0.541 0.553 0.547 0.547 813,694 0.5472 1.15%
2016-05-12 0 0.870 0.870 0.880 0.870 0.870 30,000 26,100 0.8700 0.541 0.541 0.547 0.541 0.541 48,243 0.5410 -1.14%
2016-05-11 0 0.880 0.880 0.890 0.860 0.880 262,000 229,850 0.8773 0.547 0.547 0.553 0.535 0.547 421,320 0.5455 0.00%
2016-05-10 0 0.880 0.870 0.880 0.870 0.880 446,000 392,270 0.8795 0.547 0.541 0.547 0.541 0.547 717,209 0.5469 0.00%
2016-05-09 0 0.880 0.870 0.880 0.880 0.880 7,084 6,233 0.8799 0.547 0.541 0.547 0.547 0.547 11,392 0.5472 1.15%
2016-05-06 0 0.870 0.860 0.870 0.860 0.870 646,000 561,140 0.8686 0.541 0.535 0.541 0.535 0.541 1,038,827 0.5402 -1.14%
2016-05-05 0 0.880 0.870 0.880 0.880 0.880 116,000 102,080 0.8800 0.547 0.541 0.547 0.547 0.547 186,539 0.5472 -1.12%
2016-05-04 0 0.890 0.870 0.890 0.850 0.890 821,100 717,763 0.8741 0.553 0.541 0.553 0.529 0.553 1,320,404 0.5436 0.00%
2016-05-03 0 0.890 0.880 0.890 0.880 0.890 776,388 686,802 0.8846 0.553 0.547 0.553 0.547 0.553 1,248,503 0.5501 0.00%
2016-04-29 0 0.890 0.880 0.890 0.880 0.890 664,000 586,260 0.8829 0.553 0.547 0.553 0.547 0.553 1,067,773 0.5490 0.00%
2016-04-28 0 0.890 0.880 0.890 0.880 0.900 332,000 295,840 0.8911 0.553 0.547 0.553 0.547 0.560 533,886 0.5541 0.00%
2016-04-27 0 0.890 0.880 0.900 0.890 0.900 780,000 696,770 0.8933 0.553 0.547 0.560 0.553 0.560 1,254,311 0.5555 0.00%
2016-04-26 0 0.890 0.890 0.900 0.880 0.900 1,432,000 1,274,100 0.8897 0.553 0.553 0.560 0.547 0.560 2,302,787 0.5533 -1.11%
2016-04-25 0 0.900 0.890 0.900 0.890 0.900 550,000 493,070 0.8965 0.560 0.553 0.560 0.553 0.560 884,450 0.5575 0.00%
2016-04-22 0 0.900 0.900 0.910 0.890 0.920 152,000 138,240 0.9095 0.560 0.560 0.566 0.553 0.572 244,430 0.5656 0.00%
2016-04-21 0 0.900 0.890 0.910 0.890 0.900 116,000 104,540 0.9012 0.560 0.553 0.566 0.553 0.560 186,539 0.5604 0.00%
2016-04-20 0 0.900 0.900 0.910 0.890 0.910 453,434 411,323 0.9071 0.560 0.560 0.566 0.553 0.566 729,163 0.5641 0.00%
2016-04-19 0 0.900 0.900 0.910 0.890 0.900 1,155,000 1,038,310 0.8990 0.560 0.560 0.566 0.553 0.560 1,857,346 0.5590 0.00%
2016-04-18 0 0.900 0.890 0.910 0.890 0.900 415,000 373,040 0.8989 0.560 0.553 0.566 0.553 0.560 667,358 0.5590 1.12%
2016-04-15 0 0.890 0.890 0.900 0.890 0.900 257,000 229,550 0.8932 0.553 0.553 0.560 0.553 0.560 413,279 0.5554 -1.11%
2016-04-14 0 0.900 0.890 0.900 0.880 0.900 348,000 310,340 0.8918 0.560 0.553 0.560 0.547 0.560 559,616 0.5546 0.00%
2016-04-13 0 0.900 0.890 0.900 0.900 0.910 366,000 329,920 0.9014 0.560 0.553 0.560 0.560 0.566 588,561 0.5606 0.00%
2016-04-12 0 0.900 0.900 0.910 0.900 0.900 1,117,000 1,005,300 0.9000 0.560 0.560 0.566 0.560 0.560 1,796,238 0.5597 0.00%
2016-04-11 0 0.900 0.890 0.910 0.900 0.910 530,000 479,500 0.9047 0.560 0.553 0.566 0.560 0.566 852,288 0.5626 -1.10%
2016-04-08 0 0.910 0.900 0.910 0.900 0.910 315,756 285,789 0.9051 0.566 0.560 0.566 0.560 0.566 507,765 0.5628 1.11%
2016-04-07 0 0.900 0.890 0.900 0.890 0.900 457,000 411,140 0.8996 0.560 0.553 0.560 0.553 0.560 734,898 0.5595 0.00%
2016-04-06 0 0.900 0.900 0.910 0.900 0.900 241,000 216,900 0.9000 0.560 0.560 0.566 0.560 0.560 387,550 0.5597 0.00%
2016-04-05 0 0.900 0.890 0.900 0.890 0.920 2,227,000 2,001,660 0.8988 0.560 0.553 0.560 0.553 0.572 3,581,220 0.5589 -2.17%
2016-04-01 0 0.920 0.910 0.920 0.910 0.920 69,000 62,990 0.9129 0.572 0.566 0.572 0.566 0.572 110,958 0.5677 -1.08%
2016-03-31 0 0.930 0.910 0.930 0.910 0.930 194,000 179,160 0.9235 0.578 0.566 0.578 0.566 0.578 311,970 0.5743 1.09%
2016-03-30 0 0.920 0.910 0.920 0.910 0.920 1,108,000 1,009,990 0.9115 0.572 0.566 0.572 0.566 0.572 1,781,765 0.5668 -1.08%
2016-03-29 0 0.930 0.920 0.930 0.920 0.940 66,000 60,890 0.9226 0.578 0.572 0.578 0.572 0.585 106,134 0.5737 0.00%
2016-03-24 0 0.930 0.920 0.930 0.930 0.940 521,000 487,370 0.9355 0.578 0.572 0.578 0.578 0.585 837,816 0.5817 2.20%
2016-03-23 0 0.910 0.910 0.920 0.910 0.920 168,000 154,160 0.9176 0.566 0.566 0.572 0.566 0.572 270,159 0.5706 -1.09%
2016-03-22 0 0.920 0.910 0.920 0.920 0.930 430,000 398,610 0.9270 0.572 0.566 0.572 0.572 0.578 691,479 0.5765 0.00%
2016-03-21 0 0.920 0.910 0.920 0.910 0.920 1,214,000 1,116,195 0.9194 0.572 0.566 0.572 0.566 0.572 1,952,223 0.5718 0.00%
2016-03-18 0 0.920 0.910 0.920 0.910 0.920 902,000 825,720 0.9154 0.572 0.566 0.572 0.566 0.572 1,450,498 0.5693 1.10%
2016-03-17 0 0.910 0.900 0.910 0.910 0.920 333,000 305,630 0.9178 0.566 0.560 0.566 0.566 0.572 535,494 0.5707 -1.09%
2016-03-16 0 0.920 0.900 0.920 0.900 0.920 537,000 485,120 0.9034 0.572 0.560 0.572 0.560 0.572 863,545 0.5618 1.10%
2016-03-15 0 0.910 0.890 0.910 0.900 0.910 67,000 60,370 0.9010 0.566 0.553 0.566 0.560 0.566 107,742 0.5603 0.00%
2016-03-14 0 0.910 0.910 0.920 0.910 0.910 10,000 9,100 0.9100 0.566 0.566 0.572 0.566 0.566 16,081 0.5659 1.11%
2016-03-11 0 0.900 0.890 0.900 0.900 0.920 449,000 405,460 0.9030 0.560 0.553 0.560 0.560 0.572 722,033 0.5616 -1.10%
2016-03-10 0 0.910 0.910 0.920 0.910 0.910 32,000 29,120 0.9100 0.566 0.566 0.572 0.566 0.566 51,459 0.5659 0.00%
2016-03-09 0 0.910 0.910 0.920 0.910 0.930 44,000 40,310 0.9161 0.566 0.566 0.572 0.566 0.578 70,756 0.5697 -2.15%
2016-03-08 0 0.930 0.920 0.930 0.900 0.930 683,000 627,420 0.9186 0.578 0.572 0.578 0.560 0.578 1,098,326 0.5713 1.09%
2016-03-07 0 0.920 0.920 0.930 0.920 0.950 1,204,004 1,136,203 0.9437 0.572 0.572 0.578 0.572 0.591 1,936,148 0.5868 -3.16%
2016-03-04 0 0.950 0.960 0.970 0.940 0.960 399,000 378,530 0.9487 0.591 0.597 0.603 0.585 0.597 641,628 0.5900 1.06%
2016-03-03 0 0.940 0.940 0.960 0.940 0.960 1,127,000 1,070,440 0.9498 0.585 0.585 0.597 0.585 0.597 1,812,319 0.5906 -3.09%
2016-03-02 0 0.970 0.940 0.960 0.930 0.970 300,000 284,550 0.9485 0.603 0.585 0.597 0.578 0.603 482,427 0.5898 4.30%
2016-03-01 0 0.930 0.930 0.940 0.920 0.940 245,000 226,881 0.9260 0.578 0.578 0.585 0.572 0.585 393,982 0.5759 -2.11%
2016-02-29 0 0.950 0.940 0.960 0.920 0.980 456,000 437,190 0.9588 0.591 0.585 0.597 0.572 0.609 733,290 0.5962 0.00%
2016-02-26 0 0.950 0.950 0.960 0.930 0.960 460,000 436,060 0.9480 0.591 0.591 0.597 0.578 0.597 739,722 0.5895 2.15%
2016-02-25 0 0.930 0.930 0.940 0.920 0.930 357,000 332,000 0.9300 0.578 0.578 0.585 0.572 0.578 574,089 0.5783 0.00%
2016-02-24 0 0.930 0.930 0.940 0.910 0.930 1,495,000 1,373,160 0.9185 0.578 0.578 0.585 0.566 0.578 2,404,097 0.5712 -3.12%
2016-02-23 0 0.960 0.960 0.970 0.960 0.970 81,000 78,170 0.9651 0.597 0.597 0.603 0.597 0.603 130,255 0.6001 0.00%
2016-02-22 0 0.960 0.960 0.970 0.930 0.980 9,614,000 9,192,830 0.9562 0.597 0.597 0.603 0.578 0.609 15,460,191 0.5946 3.23%
2016-02-19 0 0.930 0.930 0.940 0.910 0.930 136,000 125,950 0.9261 0.578 0.578 0.585 0.566 0.578 218,700 0.5759 2.20%
2016-02-18 0 0.910 0.910 0.920 0.890 0.920 131,000 119,650 0.9134 0.566 0.566 0.572 0.553 0.572 210,660 0.5680 2.25%
2016-02-17 0 0.890 0.890 0.900 0.880 0.900 1,228,000 1,095,140 0.8918 0.553 0.553 0.560 0.547 0.560 1,974,736 0.5546 -1.11%
2016-02-16 0 0.900 0.890 0.900 - - 56,000 50,400 0.9000 0.560 0.553 0.560 - - 90,053 0.5597 0.00%
2016-02-15 0 0.900 0.890 0.910 0.870 0.900 1,782,000 1,583,365 0.8885 0.560 0.553 0.566 0.541 0.560 2,865,619 0.5525 2.27%
2016-02-12 0 0.880 0.890 0.900 0.870 0.900 586,000 519,540 0.8866 0.547 0.553 0.560 0.541 0.560 942,342 0.5513 -2.22%
2016-02-11 0 0.900 0.890 0.900 0.880 0.910 901,000 810,220 0.8992 0.560 0.553 0.560 0.547 0.566 1,448,890 0.5592 0.00%
2016-02-05 0 0.900 0.890 0.900 0.890 0.910 234,059 210,593 0.8997 0.560 0.553 0.560 0.553 0.566 376,388 0.5595 1.12%
2016-02-04 0 0.890 0.890 0.900 0.890 0.900 122,000 109,590 0.8983 0.553 0.553 0.560 0.553 0.560 196,187 0.5586 -1.11%
2016-02-03 0 0.900 0.890 0.900 0.890 0.900 78,000 69,850 0.8955 0.560 0.553 0.560 0.553 0.560 125,431 0.5569 1.12%
2016-02-02 0 0.890 0.890 0.900 0.890 0.900 26,000 23,380 0.8992 0.553 0.553 0.560 0.553 0.560 41,810 0.5592 -1.11%
2016-02-01 0 0.900 0.900 0.910 0.890 0.900 45,000 40,300 0.8956 0.560 0.560 0.566 0.553 0.560 72,364 0.5569 0.00%
2016-01-29 0 0.900 0.890 0.900 0.890 0.900 947,000 848,580 0.8961 0.560 0.553 0.560 0.553 0.560 1,522,863 0.5572 0.00%
2016-01-28 0 0.900 0.900 0.920 0.900 0.920 389,000 352,520 0.9062 0.560 0.560 0.572 0.560 0.572 625,548 0.5635 -1.10%
2016-01-27 0 0.910 0.910 0.920 0.910 0.920 486,000 442,300 0.9101 0.566 0.566 0.572 0.566 0.572 781,532 0.5659 0.00%
2016-01-26 0 0.910 0.910 0.920 0.910 0.920 316,000 290,460 0.9192 0.566 0.566 0.572 0.566 0.572 508,157 0.5716 0.00%
2016-01-25 0 0.910 0.910 0.920 0.900 0.910 334,000 302,700 0.9063 0.566 0.566 0.572 0.560 0.566 537,103 0.5636 0.00%
2016-01-22 0 0.910 0.910 0.920 0.900 0.920 69,000 62,630 0.9077 0.566 0.566 0.572 0.560 0.572 110,958 0.5644 1.11%
2016-01-21 0 0.900 0.900 0.910 0.900 0.920 369,000 335,220 0.9085 0.560 0.560 0.566 0.560 0.572 593,386 0.5649 -2.17%
2016-01-20 0 0.920 0.910 0.920 0.910 0.940 847,000 778,560 0.9192 0.572 0.566 0.572 0.566 0.585 1,362,053 0.5716 -2.13%
2016-01-19 0 0.940 0.940 0.950 0.940 0.940 116,000 109,040 0.9400 0.585 0.585 0.591 0.585 0.585 186,539 0.5845 0.00%
2016-01-18 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.585 0.585 0.591 0.585 0.585 3,216 0.5845 0.00%
2016-01-15 0 0.940 0.940 0.950 0.940 0.950 294,000 279,270 0.9499 0.585 0.585 0.591 0.585 0.591 472,779 0.5907 0.00%
2016-01-14 0 0.940 0.940 0.950 0.940 0.940 248,000 233,120 0.9400 0.585 0.585 0.591 0.585 0.585 398,807 0.5845 0.00%
2016-01-13 0 0.940 0.940 0.950 0.940 0.950 116,000 110,090 0.9491 0.585 0.585 0.591 0.585 0.591 186,539 0.5902 -2.08%
2016-01-12 0 0.960 0.960 0.970 0.940 0.960 202,000 191,980 0.9504 0.597 0.597 0.603 0.585 0.597 324,834 0.5910 2.13%
2016-01-11 0 0.940 0.930 0.950 0.930 0.950 181,000 169,990 0.9392 0.585 0.578 0.591 0.578 0.591 291,065 0.5840 -1.05%
2016-01-08 0 0.950 0.940 0.950 0.930 0.950 598,004 562,853 0.9412 0.591 0.585 0.591 0.578 0.591 961,645 0.5853 2.15%
2016-01-07 0 0.930 0.930 0.950 0.930 0.970 952,000 893,650 0.9387 0.578 0.578 0.591 0.578 0.603 1,530,903 0.5837 -3.12%
2016-01-06 0 0.960 0.950 0.960 0.950 0.960 88,000 83,970 0.9542 0.597 0.591 0.597 0.591 0.597 141,512 0.5934 0.00%
2016-01-05 0 0.960 0.940 0.960 0.940 0.960 56,000 53,270 0.9513 0.597 0.585 0.597 0.585 0.597 90,053 0.5915 2.13%
2016-01-04 0 0.940 0.940 0.950 0.930 0.960 930,000 875,000 0.9409 0.585 0.585 0.591 0.578 0.597 1,495,525 0.5851 -2.08%
2015-12-31 0 0.960 0.950 0.970 0.950 0.960 214,000 204,270 0.9545 0.597 0.591 0.603 0.591 0.597 344,132 0.5936 -1.03%
2015-12-30 0 0.970 0.960 0.970 0.960 0.970 123,000 118,730 0.9653 0.603 0.597 0.603 0.597 0.603 197,795 0.6003 0.00%
2015-12-29 0 0.970 0.960 0.970 0.950 0.970 1,851,100 1,772,747 0.9577 0.603 0.597 0.603 0.591 0.603 2,976,738 0.5955 0.00%
2015-12-28 0 0.970 0.960 0.970 0.960 0.970 28,000 26,900 0.9607 0.603 0.597 0.603 0.597 0.603 45,027 0.5974 1.04%
2015-12-24 0 0.960 0.960 0.970 0.960 0.980 273,000 263,480 0.9651 0.597 0.597 0.603 0.597 0.609 439,009 0.6002 -2.04%
2015-12-23 0 0.980 0.970 0.980 0.980 0.980 63,000 61,740 0.9800 0.609 0.603 0.609 0.609 0.609 101,310 0.6094 1.03%
2015-12-22 0 0.970 0.970 0.980 0.970 0.970 125,000 121,250 0.9700 0.603 0.603 0.609 0.603 0.603 201,011 0.6032 0.00%
2015-12-21 0 0.970 0.960 0.970 0.960 0.980 473,000 455,590 0.9632 0.603 0.597 0.603 0.597 0.609 760,627 0.5990 0.00%
2015-12-18 0 0.970 0.960 0.980 0.970 0.970 120,000 116,400 0.9700 0.603 0.597 0.609 0.603 0.603 192,971 0.6032 -1.02%
2015-12-17 0 0.980 0.970 0.980 0.970 0.980 75,000 73,010 0.9735 0.609 0.603 0.609 0.603 0.609 120,607 0.6054 1.03%
2015-12-16 0 0.970 0.960 0.980 0.960 0.970 193,000 187,090 0.9694 0.603 0.597 0.609 0.597 0.603 310,362 0.6028 1.04%
2015-12-15 0 0.960 0.960 0.970 0.930 0.970 6,040,000 5,744,950 0.9512 0.597 0.597 0.603 0.578 0.603 9,712,872 0.5915 3.23%
2015-12-14 0 0.930 0.930 0.950 0.930 0.960 4,595,000 4,353,300 0.9474 0.578 0.578 0.591 0.578 0.597 7,389,180 0.5891 -3.12%
2015-12-11 0 0.960 0.960 0.970 0.960 0.990 1,658,000 1,609,920 0.9710 0.597 0.597 0.603 0.597 0.616 2,666,216 0.6038 -2.04%
2015-12-10 0 0.980 0.970 0.980 0.980 0.990 475,000 466,890 0.9829 0.609 0.603 0.609 0.609 0.616 763,843 0.6112 -1.01%
2015-12-09 0 0.990 0.980 0.990 0.970 0.990 2,998,000 2,927,720 0.9766 0.616 0.609 0.616 0.603 0.616 4,821,058 0.6073 0.00%
2015-12-08 0 0.990 0.980 0.990 0.980 0.990 70,000 68,750 0.9821 0.616 0.609 0.616 0.609 0.616 112,566 0.6108 0.00%
2015-12-07 0 0.990 0.980 0.990 0.980 1.000 1,325,953 1,307,193 0.9859 0.616 0.609 0.616 0.609 0.622 2,132,254 0.6131 0.00%
2015-12-04 0 0.990 0.970 0.990 0.980 1.000 705,000 694,940 0.9857 0.616 0.603 0.616 0.609 0.622 1,133,704 0.6130 1.02%
2015-12-03 0 0.980 0.970 0.990 0.980 0.990 2,241,000 2,214,550 0.9882 0.609 0.603 0.616 0.609 0.616 3,603,733 0.6145 -1.01%
2015-12-02 0 0.990 0.980 0.990 0.980 0.990 683,000 670,370 0.9815 0.616 0.609 0.616 0.609 0.616 1,098,326 0.6104 0.00%
2015-12-01 0 0.990 0.980 0.990 0.970 0.990 1,182,000 1,159,190 0.9807 0.616 0.609 0.616 0.603 0.616 1,900,764 0.6099 1.02%
2015-11-30 0 0.980 0.980 0.990 0.980 0.990 267,000 263,290 0.9861 0.609 0.609 0.616 0.609 0.616 429,360 0.6132 -1.01%
2015-11-27 0 0.990 0.980 0.990 0.980 1.000 474,000 469,340 0.9902 0.616 0.609 0.616 0.609 0.622 762,235 0.6157 0.00%
2015-11-26 0 0.990 0.980 0.990 0.990 1.000 223,000 220,840 0.9903 0.616 0.609 0.616 0.616 0.622 358,604 0.6158 1.02%
2015-11-25 0 0.980 0.980 0.990 0.980 1.000 538,000 532,930 0.9906 0.609 0.609 0.616 0.609 0.622 865,153 0.6160 -1.01%
2015-11-24 0 0.990 0.990 1.000 0.990 1.000 420,000 417,540 0.9941 0.616 0.616 0.622 0.616 0.622 675,398 0.6182 0.00%
2015-11-23 0 0.990 0.990 1.000 0.990 1.000 706,000 704,790 0.9983 0.616 0.616 0.622 0.616 0.622 1,135,313 0.6208 0.00%
2015-11-20 0 0.990 0.980 1.000 0.980 1.000 610,000 603,290 0.9890 0.616 0.609 0.622 0.609 0.622 980,936 0.6150 -1.00%
2015-11-19 0 1.000 0.990 1.000 0.980 1.000 3,093,000 3,047,150 0.9852 0.622 0.616 0.622 0.609 0.622 4,973,827 0.6126 1.01%
2015-11-18 0 0.990 0.990 1.000 0.990 1.000 576,000 575,350 0.9989 0.616 0.616 0.622 0.616 0.622 926,261 0.6212 0.00%
2015-11-17 0 0.990 0.990 1.000 0.990 1.000 31,000 30,990 0.9997 0.616 0.616 0.622 0.616 0.622 49,851 0.6217 -1.00%
2015-11-16 0 1.000 0.990 1.000 0.990 1.000 121,000 120,090 0.9925 0.622 0.616 0.622 0.616 0.622 194,579 0.6172 0.00%
2015-11-13 0 1.000 0.990 1.010 0.990 1.000 210,000 209,900 0.9995 0.622 0.616 0.628 0.616 0.622 337,699 0.6216 0.00%
2015-11-12 0 1.000 1.000 1.010 0.990 1.000 232,000 231,800 0.9991 0.622 0.622 0.628 0.616 0.622 373,077 0.6213 0.00%
2015-11-11 0 1.000 0.990 1.010 1.000 1.010 183,000 183,130 1.0007 0.622 0.616 0.628 0.622 0.628 294,281 0.6223 0.00%
2015-11-10 0 1.000 1.000 1.010 1.000 1.010 1,507,000 1,508,830 1.0012 0.622 0.622 0.628 0.622 0.628 2,423,394 0.6226 -1.96%
2015-11-09 0 1.020 1.000 1.020 1.010 1.030 2,043,000 2,078,590 1.0174 0.634 0.622 0.634 0.628 0.641 3,285,331 0.6327 -0.97%
2015-11-06 0 1.030 1.020 1.030 1.030 1.040 3,917 4,053 1.0347 0.641 0.634 0.641 0.641 0.647 6,299 0.6434 -0.96%
2015-11-05 0 1.040 1.020 1.040 1.030 1.050 2,617,000 2,718,780 1.0389 0.647 0.634 0.647 0.641 0.653 4,208,375 0.6460 0.97%
2015-11-04 0 1.030 1.020 1.030 1.010 1.050 3,693,000 3,825,700 1.0359 0.641 0.634 0.641 0.628 0.653 5,938,681 0.6442 -0.96%
2015-11-03 0 1.040 1.030 1.050 1.000 1.040 4,912,000 4,985,270 1.0149 0.647 0.641 0.653 0.622 0.647 7,898,945 0.6311 2.97%
2015-11-02 0 1.010 1.000 1.010 0.970 1.010 2,505,000 2,486,440 0.9926 0.628 0.622 0.628 0.603 0.628 4,028,269 0.6172 3.06%
2015-10-30 0 0.980 0.960 0.980 0.960 0.990 3,937,000 3,810,940 0.9680 0.609 0.597 0.609 0.597 0.616 6,331,056 0.6019 0.00%
2015-10-29 0 0.980 0.970 0.990 0.980 1.000 1,959,000 1,924,650 0.9825 0.609 0.603 0.616 0.609 0.622 3,150,251 0.6110 -2.00%
2015-10-28 0 1.000 0.990 1.000 0.980 1.000 590,000 583,600 0.9892 0.622 0.616 0.622 0.609 0.622 948,774 0.6151 1.01%
2015-10-27 0 0.990 0.990 1.000 0.990 1.000 407,000 403,430 0.9912 0.616 0.616 0.622 0.616 0.622 654,493 0.6164 0.00%
2015-10-26 0 0.990 0.990 1.000 0.990 1.000 433,000 430,630 0.9945 0.616 0.616 0.622 0.616 0.622 696,304 0.6185 -1.00%
2015-10-23 0 1.000 0.990 1.000 0.990 1.000 423,000 419,440 0.9916 0.622 0.616 0.622 0.616 0.622 680,223 0.6166 0.00%
2015-10-22 0 1.000 0.990 1.000 0.990 1.000 512,000 511,410 0.9988 0.622 0.616 0.622 0.616 0.622 823,343 0.6211 1.01%
2015-10-20 0 0.990 0.980 0.990 0.980 1.000 1,196,000 1,182,330 0.9886 0.616 0.609 0.616 0.609 0.622 1,923,277 0.6147 -1.00%
2015-10-19 0 1.000 0.990 1.000 0.990 1.000 232,000 231,110 0.9962 0.622 0.616 0.622 0.616 0.622 373,077 0.6195 1.01%
2015-10-16 0 0.990 0.990 1.000 0.990 1.020 1,217,000 1,211,070 0.9951 0.616 0.616 0.622 0.616 0.634 1,957,047 0.6188 -1.00%
2015-10-15 0 1.000 0.990 1.000 0.990 1.010 1,445,000 1,443,200 0.9988 0.622 0.616 0.622 0.616 0.628 2,323,692 0.6211 0.00%
2015-10-14 0 1.000 0.990 1.000 0.990 1.030 2,703,000 2,703,100 1.0000 0.622 0.616 0.622 0.616 0.641 4,346,671 0.6219 -0.99%
2015-10-13 0 1.010 1.010 1.020 0.990 1.050 3,418,000 3,454,970 1.0108 0.628 0.628 0.634 0.616 0.653 5,496,456 0.6286 1.00%
2015-10-12 0 1.000 1.000 1.010 0.990 1.010 537,000 536,420 0.9989 0.622 0.622 0.628 0.616 0.628 863,545 0.6212 0.00%
2015-10-09 0 1.000 0.990 1.000 0.990 1.010 884,000 884,360 1.0004 0.622 0.616 0.622 0.616 0.628 1,421,553 0.6221 -0.99%
2015-10-08 0 1.010 1.000 1.010 1.010 1.020 112,944 114,083 1.0101 0.628 0.622 0.628 0.628 0.634 181,624 0.6281 0.00%
2015-10-07 0 1.010 1.000 1.010 1.010 1.010 114,000 115,140 1.0100 0.628 0.622 0.628 0.628 0.628 183,322 0.6281 1.00%
2015-10-06 0 1.000 0.980 1.000 0.980 1.000 273,000 270,940 0.9925 0.622 0.609 0.622 0.609 0.622 439,009 0.6172 1.01%
2015-10-05 0 0.990 0.980 0.990 0.980 1.000 153,000 151,470 0.9900 0.616 0.609 0.616 0.609 0.622 246,038 0.6156 -1.00%
2015-10-02 0 1.000 0.980 1.000 0.980 1.000 291,000 287,250 0.9871 0.622 0.609 0.622 0.609 0.622 467,955 0.6138 2.04%
2015-09-30 0 0.980 0.970 0.980 0.980 0.990 629,000 620,360 0.9863 0.609 0.603 0.609 0.609 0.616 1,011,489 0.6133 -1.01%
2015-09-29 0 0.990 0.990 1.010 0.980 1.000 559,000 552,720 0.9888 0.616 0.616 0.628 0.609 0.622 898,923 0.6149 -1.00%
2015-09-25 0 1.000 0.990 1.000 1.000 1.020 951,000 955,710 1.0050 0.622 0.616 0.622 0.622 0.634 1,529,295 0.6249 -0.99%
2015-09-24 0 1.010 1.000 1.010 0.990 1.020 978,692 981,858 1.0032 0.628 0.622 0.628 0.616 0.634 1,573,826 0.6239 1.00%
2015-09-23 0 1.000 0.990 1.000 0.990 1.000 299,000 298,060 0.9969 0.622 0.616 0.622 0.616 0.622 480,819 0.6199 1.01%
2015-09-22 0 0.990 0.990 1.000 0.980 1.010 448,000 446,930 0.9976 0.616 0.616 0.622 0.609 0.628 720,425 0.6204 1.02%
2015-09-21 0 0.980 0.980 1.000 0.980 1.000 286,000 283,410 0.9909 0.609 0.609 0.622 0.609 0.622 459,914 0.6162 -2.97%
2015-09-18 0 1.010 0.990 1.010 0.990 1.010 701,000 700,340 0.9991 0.628 0.616 0.628 0.616 0.628 1,127,272 0.6213 1.00%
2015-09-17 0 1.000 0.990 1.000 1.000 1.010 243,000 243,750 1.0031 0.622 0.616 0.622 0.622 0.628 390,766 0.6238 -0.99%
2015-09-16 0 1.010 1.000 1.010 1.000 1.010 665,000 665,740 1.0011 0.628 0.622 0.628 0.622 0.628 1,069,381 0.6225 0.00%
2015-09-15 0 1.010 1.000 1.010 1.000 1.020 661,000 662,030 1.0016 0.628 0.622 0.628 0.622 0.634 1,062,948 0.6228 -0.98%
2015-09-14 0 1.020 1.010 1.020 1.000 1.020 530,000 535,310 1.0100 0.634 0.628 0.634 0.622 0.634 852,288 0.6281 2.00%
2015-09-11 0 1.000 1.000 1.010 1.000 1.020 203,000 204,980 1.0098 0.622 0.622 0.628 0.622 0.634 326,443 0.6279 -0.99%
2015-09-10 0 1.010 1.010 1.020 1.000 1.020 692,000 702,270 1.0148 0.628 0.628 0.634 0.622 0.634 1,112,799 0.6311 0.09%
2015-09-09 0 1.070 1.060 1.070 1.030 1.070 1,235,000 1,295,690 1.0491 0.628 0.622 0.628 0.604 0.628 2,105,776 0.6153 2.88%
2015-09-08 0 1.040 1.040 1.050 1.030 1.050 1,544,000 1,605,520 1.0398 0.610 0.610 0.616 0.604 0.616 2,632,646 0.6099 0.00%
2015-09-07 0 1.040 1.030 1.040 1.010 1.040 2,979,000 3,046,400 1.0226 0.610 0.604 0.610 0.592 0.610 5,079,439 0.5998 1.96%
2015-09-04 0 1.020 1.020 1.030 1.010 1.030 526,000 536,370 1.0197 0.598 0.598 0.604 0.592 0.604 896,873 0.5980 -0.97%
2015-09-02 0 1.030 1.020 1.030 1.020 1.040 1,436,000 1,476,260 1.0280 0.604 0.598 0.604 0.598 0.610 2,448,498 0.6029 -0.96%
2015-09-01 0 1.040 1.030 1.040 1.020 1.040 503,000 516,300 1.0264 0.610 0.604 0.610 0.598 0.610 857,656 0.6020 0.97%
2015-08-31 0 1.030 1.020 1.030 1.020 1.030 702,000 721,540 1.0278 0.604 0.598 0.604 0.598 0.604 1,196,967 0.6028 0.00%
2015-08-28 0 1.030 1.020 1.030 1.020 1.030 217,000 222,930 1.0273 0.604 0.598 0.604 0.598 0.604 370,003 0.6025 0.98%
2015-08-27 0 1.020 1.010 1.020 0.990 1.030 3,694,000 3,740,720 1.0126 0.598 0.592 0.598 0.581 0.604 6,298,572 0.5939 2.00%
2015-08-26 0 1.000 0.990 1.000 0.980 1.020 765,000 761,680 0.9957 0.586 0.581 0.586 0.575 0.598 1,304,388 0.5839 1.01%
2015-08-25 0 0.990 0.990 1.000 0.930 1.010 1,784,000 1,762,870 0.9882 0.581 0.581 0.586 0.545 0.592 3,041,866 0.5795 -1.98%
2015-08-24 0 1.010 1.000 1.010 0.980 1.010 2,688,000 2,675,740 0.9954 0.592 0.586 0.592 0.575 0.592 4,583,260 0.5838 -0.98%
2015-08-21 0 1.020 1.020 1.030 1.020 1.040 593,000 607,880 1.0251 0.598 0.598 0.604 0.598 0.610 1,011,114 0.6012 -2.86%
2015-08-20 0 1.050 1.040 1.050 1.030 1.050 1,905,000 1,976,990 1.0378 0.616 0.610 0.616 0.604 0.616 3,248,181 0.6086 0.00%
2015-08-19 0 1.050 1.050 1.060 1.050 1.080 1,783,000 1,891,620 1.0609 0.616 0.616 0.622 0.616 0.633 3,040,161 0.6222 -1.87%
2015-08-18 0 1.070 1.060 1.070 1.070 1.080 291,000 311,500 1.0704 0.628 0.622 0.628 0.628 0.633 496,179 0.6278 0.94%
2015-08-17 0 1.060 1.050 1.060 1.060 1.080 962,000 1,024,070 1.0645 0.622 0.616 0.622 0.622 0.633 1,640,289 0.6243 0.00%
2015-08-14 0 1.060 1.050 1.070 1.060 1.080 585,000 626,240 1.0705 0.622 0.616 0.628 0.622 0.633 997,473 0.6278 -0.93%
2015-08-13 0 1.070 1.070 1.080 1.060 1.080 729,000 780,080 1.0701 0.628 0.628 0.633 0.622 0.633 1,243,005 0.6276 0.94%
2015-08-12 0 1.060 1.060 1.070 1.060 1.080 1,031,000 1,099,240 1.0662 0.622 0.622 0.628 0.622 0.633 1,757,939 0.6253 -1.85%
2015-08-11 0 1.080 1.060 1.080 1.030 1.090 1,568,621 1,688,491 1.0764 0.633 0.622 0.633 0.604 0.639 2,674,627 0.6313 3.85%
2015-08-10 0 1.040 1.030 1.040 1.020 1.040 40,000 41,330 1.0333 0.610 0.604 0.610 0.598 0.610 68,203 0.6060 1.96%
2015-08-07 0 1.020 1.020 1.030 1.020 1.030 136,000 139,820 1.0281 0.598 0.598 0.604 0.598 0.604 231,891 0.6030 -0.97%
2015-08-06 0 1.030 1.030 1.050 1.030 1.050 88,000 91,980 1.0452 0.604 0.604 0.616 0.604 0.616 150,047 0.6130 -0.96%
2015-08-05 0 1.040 1.040 1.050 1.020 1.050 481,000 501,850 1.0433 0.610 0.610 0.616 0.598 0.616 820,144 0.6119 1.96%
2015-08-04 0 1.020 1.010 1.030 1.010 1.030 162,000 165,690 1.0228 0.598 0.592 0.604 0.592 0.604 276,223 0.5998 -0.97%
2015-08-03 0 1.030 1.030 1.040 1.030 1.030 68,000 70,040 1.0300 0.604 0.604 0.610 0.604 0.604 115,946 0.6041 0.00%
2015-07-31 0 1.030 1.020 1.030 1.020 1.030 27,000 27,570 1.0211 0.604 0.598 0.604 0.598 0.604 46,037 0.5989 0.00%
2015-07-30 0 1.030 1.020 1.030 1.010 1.030 317,000 323,680 1.0211 0.604 0.598 0.604 0.592 0.604 540,511 0.5988 0.98%
2015-07-29 0 1.020 1.020 1.040 1.020 1.040 57,000 58,980 1.0347 0.598 0.598 0.610 0.598 0.610 97,190 0.6069 -0.97%
2015-07-28 0 1.030 1.020 1.030 1.000 1.040 644,000 662,580 1.0289 0.604 0.598 0.604 0.586 0.610 1,098,073 0.6034 1.98%
2015-07-27 0 1.010 1.010 1.020 1.000 1.030 1,452,000 1,472,230 1.0139 0.592 0.592 0.598 0.586 0.604 2,475,779 0.5947 1.00%
2015-07-24 0 1.000 0.990 1.000 0.990 1.070 1,795,000 1,821,990 1.0150 0.586 0.581 0.586 0.581 0.628 3,060,622 0.5953 -5.66%
2015-07-23 0 1.060 1.050 1.060 1.050 1.080 810,000 859,410 1.0610 0.622 0.616 0.622 0.616 0.633 1,381,116 0.6223 -1.85%
2015-07-22 0 1.080 1.070 1.080 1.050 1.080 875,000 929,150 1.0619 0.633 0.628 0.633 0.616 0.633 1,491,947 0.6228 1.89%
2015-07-21 0 1.060 1.050 1.060 1.060 1.130 1,731,000 1,882,050 1.0873 0.622 0.616 0.622 0.622 0.663 2,951,497 0.6377 -2.75%
2015-07-20 0 1.090 1.070 1.100 1.070 1.100 328,000 357,130 1.0888 0.639 0.628 0.645 0.628 0.645 559,267 0.6386 0.00%
2015-07-17 0 1.090 1.080 1.090 1.060 1.100 426,000 463,090 1.0871 0.639 0.633 0.639 0.622 0.645 726,365 0.6375 2.83%
2015-07-16 0 1.060 1.060 1.070 1.050 1.070 303,000 322,500 1.0644 0.622 0.622 0.628 0.616 0.628 516,640 0.6242 0.00%
2015-07-15 0 1.060 1.050 1.070 1.050 1.100 283,000 305,850 1.0807 0.622 0.616 0.628 0.616 0.645 482,538 0.6338 -3.64%
2015-07-14 0 1.100 1.080 1.100 1.070 1.130 450,000 493,790 1.0973 0.645 0.633 0.645 0.628 0.663 767,287 0.6436 0.00%
2015-07-13 0 1.100 1.080 1.100 1.040 1.140 3,525,000 3,826,580 1.0856 0.645 0.633 0.645 0.610 0.669 6,010,414 0.6367 4.76%
2015-07-10 0 1.050 1.040 1.060 1.010 1.060 1,118,000 1,167,770 1.0445 0.616 0.610 0.622 0.592 0.622 1,906,282 0.6126 3.96%
2015-07-09 0 1.010 1.000 1.020 0.970 1.030 1,301,000 1,305,150 1.0032 0.592 0.586 0.598 0.569 0.604 2,218,311 0.5884 4.12%
2015-07-08 0 0.970 0.970 1.000 0.960 1.010 2,440,000 2,417,120 0.9906 0.569 0.569 0.586 0.563 0.592 4,160,400 0.5810 -4.90%
2015-07-07 0 1.020 1.010 1.020 1.000 1.040 970,000 985,640 1.0161 0.598 0.592 0.598 0.586 0.610 1,653,929 0.5959 -0.97%
2015-07-06 0 1.030 1.030 1.050 1.010 1.080 6,361,000 6,571,960 1.0332 0.604 0.604 0.616 0.592 0.633 10,846,026 0.6059 0.98%
2015-07-03 0 1.020 1.010 1.020 1.000 1.020 493,000 498,330 1.0108 0.598 0.592 0.598 0.586 0.598 840,605 0.5928 2.00%
2015-07-02 0 1.000 1.000 1.020 1.000 1.030 760,000 769,450 1.0124 0.586 0.586 0.598 0.586 0.604 1,295,862 0.5938 -2.91%
2015-06-30 0 1.030 1.020 1.030 1.020 1.030 230,000 235,940 1.0258 0.604 0.598 0.604 0.598 0.604 392,169 0.6016 0.98%
2015-06-29 0 1.020 1.020 1.030 1.010 1.050 798,000 816,370 1.0230 0.598 0.598 0.604 0.592 0.616 1,360,655 0.6000 -1.92%
2015-06-26 0 1.040 1.030 1.050 1.030 1.040 2,180,000 2,266,980 1.0399 0.610 0.604 0.616 0.604 0.610 3,717,078 0.6099 0.00%
2015-06-25 0 1.040 1.040 1.050 1.040 1.050 1,253,000 1,303,160 1.0400 0.610 0.610 0.616 0.610 0.616 2,136,468 0.6100 0.00%
2015-06-24 0 1.040 1.040 1.050 1.030 1.050 1,753,000 1,822,270 1.0395 0.610 0.610 0.616 0.604 0.616 2,989,008 0.6097 0.00%
2015-06-23 0 1.040 1.040 1.050 1.030 1.040 215,000 223,520 1.0396 0.610 0.610 0.616 0.604 0.610 366,593 0.6097 0.97%
2015-06-22 0 1.030 1.030 1.040 1.020 1.040 1,041,000 1,069,760 1.0276 0.604 0.604 0.610 0.598 0.610 1,774,990 0.6027 0.00%
2015-06-19 0 1.030 1.020 1.030 1.020 1.030 442,000 452,070 1.0228 0.604 0.598 0.604 0.598 0.604 753,646 0.5998 0.98%
2015-06-18 0 1.020 1.020 1.030 1.010 1.030 449,000 459,580 1.0236 0.598 0.598 0.604 0.592 0.604 765,582 0.6003 0.00%
2015-06-17 0 1.020 1.000 1.020 1.010 1.030 984,000 995,640 1.0118 0.598 0.586 0.598 0.592 0.604 1,677,801 0.5934 0.00%
2015-06-16 0 1.020 1.010 1.020 1.020 1.040 310,000 317,960 1.0257 0.598 0.592 0.598 0.598 0.610 528,575 0.6015 0.00%
2015-06-15 0 1.020 1.020 1.040 1.020 1.040 701,000 726,330 1.0361 0.598 0.598 0.610 0.598 0.610 1,195,262 0.6077 -0.97%
2015-06-12 0 1.030 1.020 1.030 1.010 1.030 452,000 459,810 1.0173 0.604 0.598 0.604 0.592 0.604 770,697 0.5966 1.98%
2015-06-11 0 1.010 1.010 1.020 1.010 1.020 581,000 587,530 1.0112 0.592 0.592 0.598 0.592 0.598 990,653 0.5931 0.00%
2015-06-10 0 1.010 1.010 1.020 1.010 1.030 519,000 527,810 1.0170 0.592 0.592 0.598 0.592 0.604 884,937 0.5964 -0.98%
2015-06-09 0 1.020 1.010 1.020 1.010 1.030 1,011,000 1,036,530 1.0253 0.598 0.592 0.598 0.592 0.604 1,723,838 0.6013 -1.92%
2015-06-08 0 1.040 1.040 1.050 1.030 1.050 669,000 694,410 1.0380 0.610 0.610 0.616 0.604 0.616 1,140,700 0.6088 0.97%
2015-06-05 0 1.030 1.030 1.040 1.030 1.050 39,000 40,440 1.0369 0.604 0.604 0.610 0.604 0.616 66,498 0.6081 -1.90%
2015-06-04 0 1.050 1.040 1.050 1.030 1.050 569,000 590,530 1.0378 0.616 0.610 0.616 0.604 0.616 970,192 0.6087 0.00%
2015-06-03 0 1.050 1.040 1.050 1.030 1.050 3,314,000 3,438,640 1.0376 0.616 0.610 0.616 0.604 0.616 5,650,641 0.6085 0.00%
2015-06-02 0 1.050 1.040 1.050 1.030 1.050 1,719,000 1,775,699 1.0330 0.616 0.610 0.616 0.604 0.616 2,931,036 0.6058 1.94%
2015-06-01 0 1.030 1.030 1.050 1.020 1.030 161,000 165,409 1.0274 0.604 0.604 0.616 0.598 0.604 274,518 0.6025 0.00%
2015-05-29 0 1.030 1.030 1.040 1.030 1.050 729,000 758,700 1.0407 0.604 0.604 0.610 0.604 0.616 1,243,005 0.6104 -0.96%
2015-05-28 0 1.040 1.030 1.040 1.040 1.070 1,089,000 1,148,930 1.0550 0.610 0.604 0.610 0.610 0.628 1,856,834 0.6188 -0.95%
2015-05-27 0 1.050 1.040 1.050 1.040 1.070 872,000 919,760 1.0548 0.616 0.610 0.616 0.610 0.628 1,486,831 0.6186 0.00%
2015-05-26 0 1.050 1.040 1.050 1.040 1.060 626,000 656,700 1.0490 0.616 0.610 0.616 0.610 0.622 1,067,381 0.6152 0.00%
2015-05-22 0 1.050 1.050 1.060 1.050 1.080 657,000 697,380 1.0615 0.616 0.616 0.622 0.616 0.633 1,120,239 0.6225 -1.87%
2015-05-21 0 1.130 1.120 1.130 1.110 1.130 3,021,000 3,395,670 1.1240 0.628 0.622 0.628 0.616 0.628 5,439,896 0.6242 0.89%
2015-05-20 0 1.120 1.120 1.130 1.110 1.140 1,206,000 1,356,700 1.1250 0.622 0.622 0.628 0.616 0.633 2,171,637 0.6247 -1.75%
2015-05-19 0 1.140 1.130 1.140 1.120 1.140 928,000 1,048,730 1.1301 0.633 0.628 0.633 0.622 0.633 1,671,044 0.6276 1.79%
2015-05-18 0 1.120 1.110 1.120 1.090 1.120 1,590,000 1,752,210 1.1020 0.622 0.616 0.622 0.605 0.622 2,863,103 0.6120 1.82%
2015-05-15 0 1.100 1.080 1.090 1.080 1.100 741,550 809,645 1.0918 0.611 0.600 0.605 0.600 0.611 1,335,305 0.6063 0.92%
2015-05-14 0 1.090 1.080 1.090 1.090 1.090 289,000 315,010 1.0900 0.605 0.600 0.605 0.605 0.605 520,401 0.6053 0.00%
2015-05-13 0 1.090 1.080 1.090 1.080 1.090 183,000 199,370 1.0895 0.605 0.600 0.605 0.600 0.605 329,527 0.6050 0.00%
2015-05-12 0 1.090 1.080 1.090 1.090 1.100 648,000 707,520 1.0919 0.605 0.600 0.605 0.605 0.611 1,166,850 0.6064 -0.91%
2015-05-11 0 1.100 1.090 1.100 1.090 1.100 871,000 949,870 1.0906 0.611 0.605 0.611 0.605 0.611 1,568,404 0.6056 0.92%
2015-05-08 0 1.090 1.080 1.090 1.080 1.100 737,000 804,530 1.0916 0.605 0.600 0.605 0.600 0.611 1,327,111 0.6062 -0.91%
2015-05-07 0 1.100 1.090 1.100 1.090 1.100 601,000 659,750 1.0978 0.611 0.605 0.611 0.605 0.611 1,082,217 0.6096 -0.90%
2015-05-06 0 1.110 1.110 1.120 1.090 1.110 559,000 619,530 1.1083 0.616 0.616 0.622 0.605 0.616 1,006,588 0.6155 0.91%
2015-05-05 0 1.100 1.100 1.110 1.090 1.120 1,159,000 1,282,210 1.1063 0.611 0.611 0.616 0.605 0.622 2,087,004 0.6144 -0.90%
2015-05-04 0 1.110 1.110 1.120 1.080 1.130 4,613,000 5,112,610 1.1083 0.616 0.616 0.622 0.600 0.628 8,306,601 0.6155 -1.77%
2015-04-30 0 1.130 1.110 1.130 1.110 1.130 112,000 125,620 1.1216 0.628 0.616 0.628 0.616 0.628 201,678 0.6229 0.00%
2015-04-29 0 1.130 1.120 1.130 1.110 1.150 634,000 710,050 1.1200 0.628 0.622 0.628 0.616 0.639 1,141,640 0.6220 -1.74%
2015-04-28 0 1.150 1.130 1.150 1.110 1.150 571,000 646,240 1.1318 0.639 0.628 0.639 0.616 0.639 1,028,196 0.6285 1.77%
2015-04-27 0 1.130 1.130 1.140 1.100 1.150 1,310,000 1,469,150 1.1215 0.628 0.628 0.633 0.611 0.639 2,358,909 0.6228 0.00%
2015-04-24 0 1.130 1.120 1.130 1.110 1.130 483,000 539,460 1.1169 0.628 0.622 0.628 0.616 0.628 869,735 0.6203 1.80%
2015-04-23 0 1.110 1.100 1.110 1.090 1.110 652,000 714,170 1.0954 0.616 0.611 0.616 0.605 0.616 1,174,052 0.6083 1.83%
2015-04-22 0 1.090 1.090 1.100 1.090 1.130 1,037,000 1,142,830 1.1021 0.605 0.605 0.611 0.605 0.628 1,867,320 0.6120 -2.68%
2015-04-21 0 1.120 1.110 1.120 1.090 1.140 1,133,000 1,253,860 1.1067 0.622 0.616 0.622 0.605 0.633 2,040,186 0.6146 0.00%
2015-04-20 0 1.120 1.110 1.120 1.050 1.150 1,359,000 1,496,510 1.1012 0.622 0.616 0.622 0.583 0.639 2,447,143 0.6115 -0.88%
2015-04-17 0 1.130 1.120 1.130 1.120 1.170 1,047,000 1,189,600 1.1362 0.628 0.622 0.628 0.622 0.650 1,885,327 0.6310 -1.74%
2015-04-16 0 1.150 1.140 1.150 1.130 1.180 3,595,000 4,130,820 1.1490 0.639 0.633 0.639 0.628 0.655 6,473,495 0.6381 1.77%
2015-04-15 0 1.130 1.120 1.130 1.100 1.150 2,476,000 2,778,040 1.1220 0.628 0.622 0.628 0.611 0.639 4,458,518 0.6231 2.73%
2015-04-14 0 1.100 1.100 1.110 1.090 1.110 2,227,000 2,450,930 1.1006 0.611 0.611 0.616 0.605 0.616 4,010,145 0.6112 -0.90%
2015-04-13 0 1.110 1.100 1.110 1.080 1.110 2,768,000 3,031,660 1.0953 0.616 0.611 0.616 0.600 0.616 4,984,321 0.6082 2.78%
2015-04-10 0 1.080 1.080 1.100 1.060 1.110 4,104,000 4,442,910 1.0826 0.600 0.600 0.611 0.589 0.616 7,390,048 0.6012 1.89%
2015-04-09 0 1.060 1.050 1.060 1.050 1.070 3,474,000 3,674,990 1.0579 0.589 0.583 0.589 0.583 0.594 6,255,611 0.5875 -0.93%
2015-04-08 0 1.070 1.060 1.070 1.040 1.080 2,961,000 3,125,500 1.0556 0.594 0.589 0.594 0.578 0.600 5,331,855 0.5862 2.88%
2015-04-02 0 1.040 1.040 1.050 1.040 1.080 1,112,000 1,167,130 1.0496 0.578 0.578 0.583 0.578 0.600 2,002,372 0.5829 -1.89%
2015-04-01 0 1.060 1.050 1.070 1.050 1.070 1,083,000 1,147,810 1.0598 0.589 0.583 0.594 0.583 0.594 1,950,152 0.5886 -0.93%
2015-03-31 0 1.070 1.060 1.070 1.040 1.080 1,957,000 2,080,560 1.0631 0.594 0.589 0.594 0.578 0.600 3,523,958 0.5904 2.88%
2015-03-30 0 1.040 1.030 1.040 1.030 1.060 1,928,000 2,012,400 1.0438 0.578 0.572 0.578 0.572 0.589 3,471,738 0.5797 -2.80%
2015-03-27 0 1.070 1.060 1.070 1.030 1.090 6,882,000 7,305,660 1.0616 0.594 0.589 0.594 0.572 0.605 12,392,376 0.5895 2.88%
2015-03-26 0 1.040 1.030 1.040 1.020 1.040 684,000 707,770 1.0348 0.578 0.572 0.578 0.566 0.578 1,231,675 0.5746 0.00%
2015-03-25 0 1.040 1.030 1.040 1.030 1.050 855,000 891,620 1.0428 0.578 0.572 0.578 0.572 0.583 1,539,593 0.5791 0.97%
2015-03-24 0 1.030 1.020 1.030 1.020 1.030 688,000 705,380 1.0253 0.572 0.566 0.572 0.566 0.572 1,238,877 0.5694 0.98%
2015-03-23 0 1.020 1.010 1.020 1.020 1.030 357,000 366,560 1.0268 0.566 0.561 0.566 0.566 0.572 642,848 0.5702 -0.97%
2015-03-20 0 1.030 1.020 1.030 1.020 1.030 40,000 40,980 1.0245 0.572 0.566 0.572 0.566 0.572 72,028 0.5689 0.00%
2015-03-19 0 1.030 1.020 1.030 1.020 1.030 420,000 432,210 1.0291 0.572 0.566 0.572 0.566 0.572 756,291 0.5715 0.00%
2015-03-18 0 1.030 1.020 1.030 1.020 1.030 175,000 179,170 1.0238 0.572 0.566 0.572 0.566 0.572 315,121 0.5686 0.00%
2015-03-17 0 1.030 1.020 1.030 1.010 1.030 326,000 333,020 1.0215 0.572 0.566 0.572 0.561 0.572 587,026 0.5673 0.98%
2015-03-16 0 1.020 1.010 1.030 1.010 1.030 125,000 127,460 1.0197 0.566 0.561 0.572 0.561 0.572 225,087 0.5663 0.00%
2015-03-13 0 1.020 1.010 1.020 1.010 1.030 193,000 196,390 1.0176 0.566 0.561 0.566 0.561 0.572 347,534 0.5651 0.00%
2015-03-12 0 1.020 1.010 1.020 1.020 1.030 64,000 65,395 1.0218 0.566 0.561 0.566 0.566 0.572 115,244 0.5674 -0.97%
2015-03-11 0 1.030 1.020 1.030 1.020 1.030 270,000 276,650 1.0246 0.572 0.566 0.572 0.566 0.572 486,187 0.5690 0.98%
2015-03-10 0 1.020 1.010 1.020 1.010 1.020 197,000 200,840 1.0195 0.566 0.561 0.566 0.561 0.566 354,737 0.5662 2.00%
2015-03-09 0 1.000 1.000 1.010 0.990 1.010 4,142,000 4,151,610 1.0023 0.555 0.555 0.561 0.550 0.561 7,458,474 0.5566 -1.96%
2015-03-06 0 1.020 1.010 1.020 1.010 1.020 357,000 364,110 1.0199 0.566 0.561 0.566 0.561 0.566 642,848 0.5664 -0.97%
2015-03-05 0 1.030 1.010 1.030 1.010 1.040 620,000 634,150 1.0228 0.572 0.561 0.572 0.561 0.578 1,116,430 0.5680 -1.90%
2015-03-04 0 1.050 1.050 1.060 1.030 1.060 644,000 672,760 1.0447 0.583 0.583 0.589 0.572 0.589 1,159,647 0.5801 0.96%
2015-03-03 0 1.040 1.030 1.050 1.030 1.050 76,000 78,380 1.0313 0.578 0.572 0.583 0.572 0.583 136,853 0.5727 0.00%
2015-03-02 0 1.040 1.020 1.050 1.020 1.050 191,000 196,270 1.0276 0.578 0.566 0.583 0.566 0.583 343,933 0.5707 0.97%
2015-02-27 0 1.030 1.020 1.050 1.020 1.060 866,000 900,240 1.0395 0.572 0.566 0.583 0.566 0.589 1,559,401 0.5773 -1.90%
2015-02-26 0 1.050 1.050 1.060 1.050 1.080 1,352,000 1,445,820 1.0694 0.583 0.583 0.589 0.583 0.600 2,434,538 0.5939 0.96%
2015-02-25 0 1.040 1.030 1.040 1.020 1.040 950,000 981,160 1.0328 0.578 0.572 0.578 0.566 0.578 1,710,659 0.5736 1.96%
2015-02-24 0 1.020 1.010 1.020 1.000 1.030 4,069,000 4,099,485 1.0075 0.566 0.561 0.566 0.555 0.572 7,327,024 0.5595 0.00%
2015-02-23 0 1.020 1.020 1.030 1.010 1.020 1,668,000 1,697,410 1.0176 0.566 0.566 0.572 0.561 0.566 3,003,557 0.5651 -0.97%
2015-02-18 0 1.030 1.020 1.030 1.010 1.030 525,000 536,200 1.0213 0.572 0.566 0.572 0.561 0.572 945,364 0.5672 0.98%
2015-02-17 0 1.020 1.010 1.020 1.000 1.030 961,000 978,400 1.0181 0.566 0.561 0.566 0.555 0.572 1,730,467 0.5654 2.00%
2015-02-16 0 1.000 1.000 1.020 1.000 1.010 837,000 839,900 1.0035 0.555 0.555 0.566 0.555 0.561 1,507,181 0.5573 0.00%
2015-02-13 0 1.000 1.000 1.010 1.000 1.020 4,021,000 4,053,720 1.0081 0.555 0.555 0.561 0.555 0.566 7,240,590 0.5599 0.00%
2015-02-12 0 1.000 1.000 1.010 1.000 1.020 1,049,000 1,056,050 1.0067 0.555 0.555 0.561 0.555 0.566 1,888,928 0.5591 0.00%
2015-02-11 0 1.000 1.000 1.020 1.000 1.010 457,000 459,830 1.0062 0.555 0.555 0.566 0.555 0.561 822,917 0.5588 0.00%
2015-02-10 0 1.000 1.000 1.020 1.000 1.010 2,179,000 2,200,500 1.0099 0.555 0.555 0.566 0.555 0.561 3,923,712 0.5608 0.00%
2015-02-09 0 1.000 1.000 1.020 1.000 1.010 2,010,000 2,029,580 1.0097 0.555 0.555 0.566 0.555 0.561 3,619,395 0.5608 -0.99%
2015-02-06 0 1.010 1.010 1.020 1.000 1.020 3,286,100 3,318,851 1.0100 0.561 0.561 0.566 0.555 0.566 5,917,260 0.5609 1.00%
2015-02-05 0 1.000 1.000 1.010 1.000 1.010 226,000 229,210 1.0142 0.555 0.555 0.561 0.555 0.561 406,957 0.5632 -0.99%
2015-02-04 0 1.010 1.000 1.010 1.000 1.010 1,185,000 1,191,130 1.0052 0.561 0.555 0.561 0.555 0.561 2,133,822 0.5582 0.00%
2015-02-03 0 1.010 1.000 1.010 1.000 1.010 754,000 755,540 1.0020 0.561 0.555 0.561 0.555 0.561 1,357,723 0.5565 1.00%
2015-02-02 0 1.000 1.000 1.010 1.000 1.010 2,353,000 2,372,959 1.0085 0.555 0.555 0.561 0.555 0.561 4,237,033 0.5601 -0.99%
2015-01-30 0 1.010 1.000 1.010 1.000 1.010 791,000 798,150 1.0090 0.561 0.555 0.561 0.555 0.561 1,424,349 0.5604 0.00%
2015-01-29 0 1.010 1.010 1.020 1.010 1.030 1,490,000 1,505,790 1.0106 0.561 0.561 0.566 0.561 0.572 2,683,034 0.5612 0.00%
2015-01-28 0 1.010 1.010 1.020 1.010 1.020 3,279,000 3,322,050 1.0131 0.561 0.561 0.566 0.561 0.566 5,904,475 0.5626 1.00%
2015-01-27 0 1.000 1.000 1.010 1.000 1.020 1,929,000 1,942,890 1.0072 0.555 0.555 0.561 0.555 0.566 3,473,539 0.5593 -0.99%
2015-01-26 0 1.010 1.000 1.010 1.000 1.020 544,000 545,800 1.0033 0.561 0.555 0.561 0.555 0.566 979,577 0.5572 0.00%
2015-01-23 0 1.010 1.000 1.020 1.010 1.020 175,000 177,000 1.0114 0.561 0.555 0.566 0.561 0.566 315,121 0.5617 0.00%
2015-01-22 0 1.010 1.010 1.020 1.000 1.020 1,571,000 1,577,590 1.0042 0.561 0.561 0.566 0.555 0.566 2,828,890 0.5577 -0.98%
2015-01-21 0 1.020 1.010 1.020 1.010 1.020 521,000 528,920 1.0152 0.566 0.561 0.566 0.561 0.566 938,162 0.5638 -0.97%
2015-01-20 0 1.030 1.030 1.040 1.020 1.040 1,189,000 1,234,310 1.0381 0.572 0.572 0.578 0.566 0.578 2,141,025 0.5765 0.98%
2015-01-19 0 1.020 1.020 1.030 1.020 1.080 1,117,000 1,185,710 1.0615 0.566 0.566 0.572 0.566 0.600 2,011,375 0.5895 -4.67%
2015-01-16 0 1.070 1.060 1.070 1.060 1.080 2,714,000 2,886,980 1.0637 0.594 0.589 0.594 0.589 0.600 4,887,083 0.5907 0.94%
2015-01-15 0 1.060 1.050 1.060 1.040 1.060 38,000 39,630 1.0429 0.589 0.583 0.589 0.578 0.589 68,426 0.5792 0.00%
2015-01-14 0 1.060 1.050 1.060 1.060 1.060 19,000 20,140 1.0600 0.589 0.583 0.589 0.589 0.589 34,213 0.5887 -0.93%
2015-01-13 0 1.070 1.060 1.070 1.050 1.080 912,000 970,550 1.0642 0.594 0.589 0.594 0.583 0.600 1,642,233 0.5910 0.00%
2015-01-12 0 1.070 1.060 1.070 1.050 1.090 1,859,893 1,980,599 1.0649 0.594 0.589 0.594 0.583 0.605 3,349,098 0.5914 1.90%
2015-01-09 0 1.050 1.030 1.050 1.020 1.050 2,569,000 2,651,440 1.0321 0.583 0.572 0.583 0.566 0.583 4,625,983 0.5732 2.94%
2015-01-08 0 1.020 1.010 1.040 1.010 1.050 635,000 658,310 1.0367 0.566 0.561 0.578 0.561 0.583 1,143,441 0.5757 -0.97%
2015-01-07 0 1.030 1.010 1.030 1.000 1.040 2,065,000 2,091,210 1.0127 0.572 0.561 0.572 0.555 0.578 3,718,433 0.5624 3.00%
2015-01-06 0 1.000 1.000 1.010 0.990 1.040 2,293,000 2,302,750 1.0043 0.555 0.555 0.561 0.550 0.578 4,128,991 0.5577 -0.99%
2015-01-05 0 1.010 1.010 1.020 1.010 1.030 59,000 60,080 1.0183 0.561 0.561 0.566 0.561 0.572 106,241 0.5655 -1.94%
2015-01-02 0 1.030 1.010 1.030 1.000 1.070 936,000 951,270 1.0163 0.572 0.561 0.572 0.555 0.594 1,685,450 0.5644 -4.63%
2014-12-31 0 1.080 1.060 1.080 1.000 1.090 1,753,000 1,853,060 1.0571 0.600 0.589 0.600 0.555 0.605 3,156,616 0.5870 8.00%
2014-12-30 0 1.000 1.000 1.010 0.990 1.010 723,000 722,930 0.9999 0.555 0.555 0.561 0.550 0.561 1,301,902 0.5553 -0.99%
2014-12-29 0 1.010 0.990 1.010 1.000 1.010 159,000 159,010 1.0001 0.561 0.550 0.561 0.555 0.561 286,310 0.5554 1.00%
2014-12-24 0 1.000 0.990 1.000 0.990 1.000 62,000 61,950 0.9992 0.555 0.550 0.555 0.550 0.555 111,643 0.5549 2.04%
2014-12-23 0 0.980 0.980 0.990 0.980 0.990 43,000 42,470 0.9877 0.544 0.544 0.550 0.544 0.550 77,430 0.5485 -1.01%
2014-12-22 0 0.990 0.990 1.000 0.970 1.010 1,253,000 1,252,810 0.9998 0.550 0.550 0.555 0.539 0.561 2,256,269 0.5553 -1.00%
2014-12-19 0 1.000 0.990 1.000 0.990 1.010 730,000 727,940 0.9972 0.555 0.550 0.555 0.550 0.561 1,314,507 0.5538 1.01%
2014-12-18 0 0.990 0.980 0.990 0.980 1.000 469,000 463,080 0.9874 0.550 0.544 0.550 0.544 0.555 844,525 0.5483 -1.00%
2014-12-17 0 1.000 0.990 1.000 0.960 1.000 464,000 456,510 0.9839 0.555 0.550 0.555 0.533 0.555 835,522 0.5464 2.04%
2014-12-16 0 0.980 0.980 0.990 0.980 1.000 67,000 66,890 0.9984 0.544 0.544 0.550 0.544 0.555 120,646 0.5544 -2.00%
2014-12-15 0 1.000 1.000 1.010 0.960 1.000 741,000 728,470 0.9831 0.555 0.555 0.561 0.533 0.555 1,334,314 0.5460 3.09%
2014-12-12 0 0.970 0.970 0.980 0.970 0.970 70,000 67,900 0.9700 0.539 0.539 0.544 0.539 0.539 126,049 0.5387 0.00%
2014-12-11 0 0.970 0.970 0.980 0.970 1.000 453,000 443,790 0.9797 0.539 0.539 0.544 0.539 0.555 815,714 0.5441 -1.02%
2014-12-10 0 0.980 0.970 0.980 0.970 0.980 498,000 487,740 0.9794 0.544 0.539 0.544 0.539 0.544 896,746 0.5439 2.08%
2014-12-09 0 0.960 0.960 0.990 0.960 0.990 3,967,000 3,862,240 0.9736 0.533 0.533 0.550 0.533 0.550 7,143,353 0.5407 -4.00%
2014-12-08 0 1.000 0.990 1.000 0.990 1.010 1,195,000 1,191,500 0.9971 0.555 0.550 0.555 0.550 0.561 2,151,829 0.5537 -0.99%
2014-12-05 0 1.010 1.000 1.010 1.010 1.040 1,427,000 1,448,960 1.0154 0.561 0.555 0.561 0.561 0.578 2,569,590 0.5639 0.00%
2014-12-04 0 1.010 1.000 1.010 1.000 1.010 765,000 765,350 1.0005 0.561 0.555 0.561 0.555 0.561 1,377,531 0.5556 2.02%
2014-12-03 0 0.990 0.990 1.000 0.990 1.000 456,000 455,590 0.9991 0.550 0.550 0.555 0.550 0.555 821,116 0.5548 0.00%
2014-12-02 0 0.990 0.990 1.000 0.990 1.000 196,000 194,920 0.9945 0.550 0.550 0.555 0.550 0.555 352,936 0.5523 -1.00%
2014-12-01 0 1.000 0.990 1.000 0.990 1.010 465,000 463,790 0.9974 0.555 0.550 0.555 0.550 0.561 837,323 0.5539 1.01%
2014-11-28 0 0.990 0.990 1.000 0.990 0.990 46,000 45,540 0.9900 0.550 0.550 0.555 0.550 0.550 82,832 0.5498 1.02%
2014-11-27 0 0.980 0.980 0.990 0.980 0.990 392,000 385,610 0.9837 0.544 0.544 0.550 0.544 0.550 705,872 0.5463 0.00%
2014-11-26 0 0.980 0.980 1.000 0.980 1.000 836,388 828,372 0.9904 0.544 0.544 0.555 0.544 0.555 1,506,079 0.5500 1.03%
2014-11-25 0 0.970 0.970 0.980 0.970 0.990 356,000 347,360 0.9757 0.539 0.539 0.544 0.539 0.550 641,047 0.5419 -1.02%
2014-11-24 0 0.980 0.980 0.990 0.970 0.990 146,000 142,990 0.9794 0.544 0.544 0.550 0.539 0.550 262,901 0.5439 0.00%
2014-11-21 0 0.980 0.970 0.990 0.970 0.990 776,000 758,680 0.9777 0.544 0.539 0.550 0.539 0.550 1,397,338 0.5429 0.00%
2014-11-20 0 0.980 0.980 0.990 0.970 0.990 326,000 319,890 0.9813 0.544 0.544 0.550 0.539 0.550 587,026 0.5449 -1.01%
2014-11-19 0 0.990 0.970 0.990 0.970 0.990 465,000 454,670 0.9778 0.550 0.539 0.550 0.539 0.550 837,323 0.5430 2.06%
2014-11-18 0 0.970 0.970 0.980 0.970 0.990 414,000 405,460 0.9794 0.539 0.539 0.544 0.539 0.550 745,487 0.5439 -1.02%
2014-11-17 0 0.980 0.980 0.990 0.970 0.990 535,000 526,660 0.9844 0.544 0.544 0.550 0.539 0.550 963,371 0.5467 0.00%
2014-11-14 0 0.980 0.970 0.980 0.970 0.990 789,000 775,490 0.9829 0.544 0.539 0.544 0.539 0.550 1,420,748 0.5458 0.00%
2014-11-13 0 0.980 0.980 0.990 0.980 0.990 304,000 299,840 0.9863 0.544 0.544 0.550 0.544 0.550 547,411 0.5477 -1.01%
2014-11-12 0 0.990 0.990 1.000 0.990 1.000 290,000 287,400 0.9910 0.550 0.550 0.555 0.550 0.555 522,201 0.5504 0.00%
2014-11-11 0 0.990 0.990 1.000 0.990 1.000 862,000 853,850 0.9905 0.550 0.550 0.555 0.550 0.555 1,552,198 0.5501 0.00%
2014-11-10 0 0.990 0.980 0.990 0.980 0.990 256,000 252,940 0.9880 0.550 0.544 0.550 0.544 0.550 460,978 0.5487 0.00%
2014-11-07 0 0.990 0.980 0.990 0.980 0.990 553,000 547,460 0.9900 0.550 0.544 0.550 0.544 0.550 995,784 0.5498 0.00%
2014-11-06 0 0.990 0.990 1.000 - - 0 0 - 0.550 0.550 0.555 - - 0 - 0.00%
2014-11-05 0 0.990 0.990 1.000 0.990 1.020 367,107 364,423 0.9927 0.550 0.550 0.555 0.550 0.566 661,047 0.5513 -1.98%
2014-11-04 0 1.010 1.000 1.010 1.000 1.020 1,461,000 1,476,530 1.0106 0.561 0.555 0.561 0.555 0.566 2,630,814 0.5612 2.02%
2014-11-03 0 0.990 0.990 1.000 0.990 1.010 163,000 162,730 0.9983 0.550 0.550 0.555 0.550 0.561 293,513 0.5544 -1.98%
2014-10-31 0 1.010 1.000 1.010 0.970 1.010 3,490,000 3,441,630 0.9861 0.561 0.555 0.561 0.539 0.561 6,284,422 0.5476 1.00%
2014-10-30 0 1.000 1.000 1.010 1.000 1.000 209,000 209,000 1.0000 0.555 0.555 0.561 0.555 0.555 376,345 0.5553 -0.99%
2014-10-29 0 1.010 1.010 1.020 0.990 1.010 586,000 586,170 1.0003 0.561 0.561 0.566 0.550 0.561 1,055,207 0.5555 1.00%
2014-10-28 0 1.000 1.000 1.010 0.990 1.000 126,000 125,990 0.9999 0.555 0.555 0.561 0.550 0.555 226,887 0.5553 0.00%
2014-10-27 0 1.000 1.000 1.010 1.000 1.000 136,000 136,000 1.0000 0.555 0.555 0.561 0.555 0.555 244,894 0.5553 0.00%
2014-10-24 0 1.000 1.000 1.010 1.000 1.000 342,000 342,000 1.0000 0.555 0.555 0.561 0.555 0.555 615,837 0.5553 0.00%
2014-10-23 0 1.000 1.000 1.010 0.990 1.010 574,000 576,190 1.0038 0.555 0.555 0.561 0.550 0.561 1,033,598 0.5575 2.04%
2014-10-22 0 0.980 0.980 1.000 0.980 1.020 1,049,000 1,050,770 1.0017 0.544 0.544 0.555 0.544 0.566 1,888,928 0.5563 -2.97%
2014-10-21 0 1.010 1.000 1.010 0.980 1.010 265,000 263,700 0.9951 0.561 0.555 0.561 0.544 0.561 477,184 0.5526 4.12%
2014-10-20 0 0.970 0.970 0.980 0.970 0.990 89,000 86,800 0.9753 0.539 0.539 0.544 0.539 0.550 160,262 0.5416 0.00%
2014-10-17 0 0.970 0.970 0.990 0.970 0.990 227,000 222,380 0.9796 0.539 0.539 0.550 0.539 0.550 408,758 0.5440 -1.02%
2014-10-16 0 0.980 0.980 0.990 0.980 1.000 2,564,621 2,540,274 0.9905 0.544 0.544 0.550 0.544 0.555 4,618,097 0.5501 -1.01%
2014-10-15 0 0.990 0.990 1.000 0.990 1.000 208,000 207,750 0.9988 0.550 0.550 0.555 0.550 0.555 374,544 0.5547 -1.00%
2014-10-14 0 1.000 0.990 1.000 1.000 1.000 2,338,000 2,338,000 1.0000 0.555 0.550 0.555 0.555 0.555 4,210,022 0.5553 1.01%
2014-10-13 0 0.990 0.990 1.000 0.990 1.000 917,000 908,860 0.9911 0.550 0.550 0.555 0.550 0.555 1,651,236 0.5504 -1.98%
2014-10-10 0 1.010 1.000 1.010 1.000 1.010 749,000 749,500 1.0007 0.561 0.555 0.561 0.555 0.561 1,348,720 0.5557 0.00%
2014-10-09 0 1.010 1.010 1.020 1.010 1.040 3,506,000 3,605,200 1.0283 0.561 0.561 0.566 0.561 0.578 6,313,233 0.5711 -1.94%
2014-10-08 0 1.030 1.020 1.030 1.000 1.040 5,036,000 5,097,970 1.0123 0.572 0.566 0.572 0.555 0.578 9,068,295 0.5622 3.00%
2014-10-07 0 1.000 1.000 1.010 0.990 1.010 1,027,000 1,026,290 0.9993 0.555 0.555 0.561 0.550 0.561 1,849,313 0.5550 -0.99%
2014-10-06 0 1.010 1.010 1.020 1.000 1.030 686,000 695,370 1.0137 0.561 0.561 0.566 0.555 0.572 1,235,276 0.5629 1.00%
2014-10-03 0 1.000 1.000 1.010 0.980 1.030 728,000 722,240 0.9921 0.555 0.555 0.561 0.544 0.572 1,310,905 0.5509 -2.91%
2014-09-30 0 1.030 1.020 1.030 0.960 1.050 2,725,000 2,741,280 1.0060 0.572 0.566 0.572 0.533 0.583 4,906,891 0.5587 6.19%
2014-09-29 0 0.970 0.970 0.980 0.960 0.970 1,592,000 1,533,610 0.9633 0.539 0.539 0.544 0.533 0.539 2,866,705 0.5350 -1.02%
2014-09-26 0 0.980 0.960 0.990 0.960 0.980 1,047,000 1,019,140 0.9734 0.544 0.533 0.550 0.533 0.544 1,885,327 0.5406 -1.01%
2014-09-25 0 0.990 0.970 0.990 0.970 0.990 621,000 609,310 0.9812 0.550 0.539 0.550 0.539 0.550 1,118,231 0.5449 0.00%
2014-09-24 0 0.990 0.990 1.000 0.980 1.000 582,000 574,420 0.9870 0.550 0.550 0.555 0.544 0.555 1,048,004 0.5481 0.00%
2014-09-23 0 0.990 0.980 0.990 0.970 1.000 522,000 515,050 0.9867 0.550 0.544 0.550 0.539 0.555 939,962 0.5479 2.06%
2014-09-22 0 0.970 0.970 0.980 0.970 0.980 345,000 336,000 0.9739 0.539 0.539 0.544 0.539 0.544 621,239 0.5409 -3.00%
2014-09-19 0 1.000 0.980 0.990 0.950 1.000 3,963,000 3,865,530 0.9754 0.555 0.544 0.550 0.528 0.555 7,136,150 0.5417 3.09%
2014-09-18 0 0.970 0.970 0.980 0.970 1.000 2,148,000 2,117,720 0.9859 0.539 0.539 0.544 0.539 0.555 3,867,891 0.5475 -3.00%
2014-09-17 0 1.000 1.000 1.010 1.000 1.010 1,172,000 1,172,300 1.0003 0.555 0.555 0.561 0.555 0.561 2,110,413 0.5555 0.00%
2014-09-16 0 1.000 1.000 1.010 1.000 1.010 700,000 700,510 1.0007 0.555 0.555 0.561 0.555 0.561 1,260,486 0.5557 -0.99%
2014-09-15 0 1.010 1.000 1.010 1.000 1.020 2,157,000 2,180,140 1.0107 0.561 0.555 0.561 0.555 0.566 3,884,097 0.5613 -0.98%
2014-09-12 0 1.020 1.020 1.030 1.020 1.030 184,000 188,880 1.0265 0.566 0.566 0.572 0.566 0.572 331,328 0.5701 -0.97%
2014-09-11 0 1.030 1.020 1.030 1.020 1.040 672,000 689,350 1.0258 0.572 0.566 0.572 0.566 0.578 1,210,066 0.5697 -0.96%
2014-09-10 0 1.040 1.020 1.040 1.020 1.040 668,000 689,090 1.0316 0.578 0.566 0.578 0.566 0.578 1,202,864 0.5729 0.00%
2014-09-08 0 1.040 1.040 1.060 1.020 1.070 1,716,000 1,790,220 1.0433 0.578 0.578 0.589 0.566 0.594 3,089,991 0.5794 -0.00%
2014-09-05 0 1.100 1.090 1.100 1.080 1.100 3,241,000 3,534,290 1.0905 0.578 0.572 0.578 0.567 0.578 6,172,744 0.5726 0.92%
2014-09-04 0 1.090 1.080 1.090 1.080 1.100 4,626,000 5,048,720 1.0914 0.572 0.567 0.572 0.567 0.578 8,810,588 0.5730 0.00%
2014-09-03 0 1.090 1.090 1.100 1.080 1.120 4,691,000 5,134,940 1.0946 0.572 0.572 0.578 0.567 0.588 8,934,385 0.5747 -1.80%
2014-09-02 0 1.110 1.110 1.120 1.080 1.120 15,285,000 16,834,580 1.1014 0.583 0.583 0.588 0.567 0.588 29,111,507 0.5783 5.71%
2014-09-01 0 1.050 1.040 1.050 1.010 1.050 4,423,000 4,537,130 1.0258 0.551 0.546 0.551 0.530 0.551 8,423,958 0.5386 2.94%
2014-08-29 0 1.020 1.000 1.020 0.990 1.020 1,505,000 1,503,160 0.9988 0.536 0.525 0.536 0.520 0.536 2,866,393 0.5244 2.00%
2014-08-28 0 1.000 0.990 1.000 1.000 1.020 2,372,000 2,389,300 1.0073 0.525 0.520 0.525 0.525 0.536 4,517,664 0.5289 -1.96%
2014-08-27 0 1.020 1.010 1.020 1.010 1.040 5,176,000 5,285,590 1.0212 0.536 0.530 0.536 0.530 0.546 9,858,107 0.5362 3.03%
2014-08-26 0 0.990 0.990 1.000 0.990 1.000 983,000 973,510 0.9903 0.520 0.520 0.525 0.520 0.525 1,872,202 0.5200 1.02%
2014-08-25 0 0.980 0.980 0.990 0.980 0.990 169,000 167,250 0.9896 0.515 0.515 0.520 0.515 0.520 321,874 0.5196 -1.01%
2014-08-22 0 0.990 0.980 0.990 0.980 0.990 937,000 925,930 0.9882 0.520 0.515 0.520 0.515 0.520 1,784,592 0.5188 0.00%
2014-08-21 0 0.990 0.980 0.990 0.990 0.990 320,000 316,800 0.9900 0.520 0.515 0.520 0.520 0.520 609,466 0.5198 0.00%
2014-08-20 0 0.990 0.980 0.990 0.990 0.990 399,000 395,010 0.9900 0.520 0.515 0.520 0.520 0.520 759,927 0.5198 0.00%
2014-08-19 0 0.990 0.980 0.990 0.980 0.990 601,000 594,590 0.9893 0.520 0.515 0.520 0.515 0.520 1,144,653 0.5195 1.02%
2014-08-18 0 0.980 0.970 0.990 0.970 0.990 1,437,000 1,408,170 0.9799 0.515 0.509 0.520 0.509 0.520 2,736,882 0.5145 0.00%
2014-08-15 0 0.980 0.980 0.990 0.980 0.990 1,593,000 1,572,870 0.9874 0.515 0.515 0.520 0.515 0.520 3,033,996 0.5184 0.00%
2014-08-14 0 0.980 0.980 0.990 0.980 1.000 285,000 280,870 0.9855 0.515 0.515 0.520 0.515 0.525 542,805 0.5174 0.00%
2014-08-13 0 0.980 0.980 0.990 0.980 1.000 706,000 699,370 0.9906 0.515 0.515 0.520 0.515 0.525 1,344,634 0.5201 -1.01%
2014-08-12 0 0.990 0.980 1.000 0.980 1.000 477,000 471,530 0.9885 0.520 0.515 0.525 0.515 0.525 908,485 0.5190 1.02%
2014-08-11 0 0.980 0.980 1.000 0.970 1.020 2,319,000 2,306,040 0.9944 0.515 0.515 0.525 0.509 0.536 4,416,721 0.5221 -2.00%
2014-08-08 0 1.000 1.000 1.010 1.000 1.010 1,313,000 1,316,500 1.0027 0.525 0.525 0.530 0.525 0.530 2,500,714 0.5264 1.01%
2014-08-07 0 0.990 0.990 1.000 0.990 1.000 5,395,800 5,393,360 0.9995 0.520 0.520 0.525 0.520 0.525 10,276,733 0.5248 -1.00%
2014-08-06 0 1.000 1.000 1.010 1.000 1.010 1,044,000 1,047,840 1.0037 0.525 0.525 0.530 0.525 0.530 1,988,382 0.5270 0.00%
2014-08-05 0 1.000 1.000 1.020 1.000 1.010 1,784,000 1,788,060 1.0023 0.525 0.525 0.536 0.525 0.530 3,397,771 0.5262 0.00%
2014-08-04 0 1.000 1.000 1.010 0.990 1.010 839,000 839,770 1.0009 0.525 0.525 0.530 0.520 0.530 1,597,943 0.5255 1.01%
2014-08-01 0 0.990 0.990 1.000 0.990 1.000 60,000 59,490 0.9915 0.520 0.520 0.525 0.520 0.525 114,275 0.5206 0.00%
2014-07-31 0 0.990 0.990 1.000 0.990 1.000 39,000 38,760 0.9938 0.520 0.520 0.525 0.520 0.525 74,279 0.5218 -1.00%
2014-07-30 0 1.000 0.990 1.000 0.990 1.000 1,715,000 1,712,330 0.9984 0.525 0.520 0.525 0.520 0.525 3,266,355 0.5242 0.00%
2014-07-29 0 1.000 0.990 1.000 0.990 1.000 691,000 688,430 0.9963 0.525 0.520 0.525 0.520 0.525 1,316,065 0.5231 0.00%
2014-07-28 0 1.000 0.980 1.000 0.980 1.000 902,000 894,000 0.9911 0.525 0.515 0.525 0.515 0.525 1,717,931 0.5204 0.00%
2014-07-25 0 1.000 1.000 1.010 0.980 1.010 1,569,000 1,567,470 0.9990 0.525 0.525 0.530 0.515 0.530 2,988,286 0.5245 0.00%
2014-07-24 0 1.000 1.000 1.010 0.980 1.010 2,270,000 2,261,020 0.9960 0.525 0.525 0.530 0.515 0.530 4,323,397 0.5230 1.01%
2014-07-23 0 0.990 0.990 1.000 0.980 1.010 2,965,000 2,964,390 0.9998 0.520 0.520 0.525 0.515 0.530 5,647,080 0.5249 1.02%
2014-07-22 0 0.980 0.980 0.990 0.980 1.000 1,667,000 1,655,190 0.9929 0.515 0.515 0.520 0.515 0.525 3,174,935 0.5213 -2.00%
2014-07-21 0 1.000 0.990 1.000 0.990 1.010 2,006,000 2,008,260 1.0011 0.525 0.520 0.525 0.520 0.530 3,820,588 0.5256 1.01%
2014-07-18 0 0.990 0.980 0.990 0.980 1.010 1,417,000 1,405,980 0.9922 0.520 0.515 0.520 0.515 0.530 2,698,790 0.5210 1.02%
2014-07-17 0 0.980 0.980 0.990 0.980 1.000 789,000 782,035 0.9912 0.515 0.515 0.520 0.515 0.525 1,502,714 0.5204 -1.01%
2014-07-16 0 0.990 0.980 0.990 0.980 1.000 1,529,000 1,514,565 0.9906 0.520 0.515 0.520 0.515 0.525 2,912,103 0.5201 1.02%
2014-07-15 0 0.980 0.980 0.990 0.980 1.000 209,000 205,320 0.9824 0.515 0.515 0.520 0.515 0.525 398,057 0.5158 0.00%
2014-07-14 0 0.980 0.990 1.000 0.970 1.000 290,000 284,260 0.9802 0.515 0.520 0.525 0.509 0.525 552,328 0.5147 -1.01%
2014-07-11 0 0.990 0.990 1.000 0.970 1.000 405,000 399,460 0.9863 0.520 0.520 0.525 0.509 0.525 771,355 0.5179 1.02%
2014-07-10 0 0.980 0.980 0.990 0.970 0.990 527,000 519,550 0.9859 0.515 0.515 0.520 0.509 0.520 1,003,714 0.5176 -1.01%
2014-07-09 0 0.990 0.980 0.990 0.970 0.990 876,000 861,840 0.9838 0.520 0.515 0.520 0.509 0.520 1,668,412 0.5166 1.02%
2014-07-08 0 0.980 0.980 0.990 0.980 0.990 314,000 308,460 0.9824 0.515 0.515 0.520 0.515 0.520 598,038 0.5158 -1.01%
2014-07-07 0 0.990 0.980 0.990 0.970 1.010 1,306,000 1,291,930 0.9892 0.520 0.515 0.520 0.509 0.530 2,487,382 0.5194 0.00%
2014-07-04 0 0.990 0.980 0.990 0.970 0.990 335,000 329,920 0.9848 0.520 0.515 0.520 0.509 0.520 638,034 0.5171 1.02%
2014-07-03 0 0.980 0.960 0.980 0.960 0.990 481,000 466,860 0.9706 0.515 0.504 0.515 0.504 0.520 916,103 0.5096 0.00%
2014-07-02 0 0.980 0.960 0.980 0.940 0.980 1,451,000 1,386,300 0.9554 0.515 0.504 0.515 0.494 0.515 2,763,546 0.5016 4.26%
2014-06-30 0 0.940 0.940 0.950 0.940 0.960 314,000 298,220 0.9497 0.494 0.494 0.499 0.494 0.504 598,038 0.4987 -1.05%
2014-06-27 0 0.950 0.950 0.960 0.950 0.950 363,000 344,850 0.9500 0.499 0.499 0.504 0.499 0.499 691,363 0.4988 0.00%
2014-06-26 0 0.950 0.950 0.970 0.940 0.950 226,000 214,380 0.9486 0.499 0.499 0.509 0.494 0.499 430,435 0.4981 1.06%
2014-06-25 0 0.940 0.940 0.950 0.940 0.950 157,000 148,910 0.9485 0.494 0.494 0.499 0.494 0.499 299,019 0.4980 0.00%
2014-06-24 0 0.940 0.940 0.950 0.930 0.940 1,265,000 1,188,910 0.9398 0.494 0.494 0.499 0.488 0.494 2,409,294 0.4935 1.08%
2014-06-23 0 0.930 0.920 0.930 0.920 0.970 2,132,000 1,996,170 0.9363 0.488 0.483 0.488 0.483 0.509 4,060,565 0.4916 -3.12%
2014-06-20 0 0.960 0.950 0.960 0.950 0.990 2,077,000 1,999,690 0.9628 0.504 0.499 0.504 0.499 0.520 3,955,813 0.5055 -3.03%
2014-06-19 0 0.990 0.980 0.990 0.980 1.010 2,049,000 2,034,400 0.9929 0.520 0.515 0.520 0.515 0.530 3,902,485 0.5213 -1.00%
2014-06-18 0 1.000 0.990 1.000 0.980 1.000 1,031,000 1,014,300 0.9838 0.525 0.520 0.525 0.515 0.525 1,963,622 0.5165 0.00%
2014-06-17 0 1.000 0.980 1.000 0.980 1.000 537,000 532,620 0.9918 0.525 0.515 0.525 0.515 0.525 1,022,760 0.5208 1.01%
2014-06-16 0 0.990 0.980 0.990 0.980 1.000 1,552,000 1,537,630 0.9907 0.520 0.515 0.520 0.515 0.525 2,955,908 0.5202 -1.98%
2014-06-13 0 1.010 1.000 1.010 0.990 1.020 380,000 382,590 1.0068 0.530 0.525 0.530 0.520 0.536 723,740 0.5286 1.00%
2014-06-12 0 1.000 1.000 1.010 0.990 1.020 1,961,000 1,983,260 1.0114 0.525 0.525 0.530 0.520 0.536 3,734,882 0.5310 -2.91%
2014-06-11 0 1.030 1.020 1.030 1.030 1.050 1,802,000 1,856,950 1.0305 0.541 0.536 0.541 0.541 0.551 3,432,053 0.5411 -0.96%
2014-06-10 0 1.040 1.020 1.040 1.000 1.040 2,298,000 2,335,115 1.0162 0.546 0.536 0.546 0.525 0.546 4,376,725 0.5335 2.97%
2014-06-09 0 1.010 1.010 1.020 1.010 1.030 150,000 151,950 1.0130 0.530 0.530 0.536 0.530 0.541 285,687 0.5319 -0.98%
2014-06-06 0 1.020 1.010 1.020 1.000 1.020 1,424,000 1,429,460 1.0038 0.536 0.530 0.536 0.525 0.536 2,712,122 0.5271 0.99%
2014-06-05 0 1.010 1.010 1.020 1.000 1.010 1,371,000 1,374,810 1.0028 0.530 0.530 0.536 0.525 0.530 2,611,179 0.5265 0.00%
2014-06-04 0 1.010 1.010 1.030 1.000 1.020 7,043,000 7,100,540 1.0082 0.530 0.530 0.541 0.525 0.536 13,413,958 0.5293 0.00%
2014-06-03 0 1.010 1.010 1.030 1.000 1.030 1,401,000 1,402,910 1.0014 0.530 0.530 0.541 0.525 0.541 2,668,317 0.5258 1.00%
2014-05-30 0 1.000 0.990 1.010 0.990 1.010 893,000 885,070 0.9911 0.525 0.520 0.530 0.520 0.530 1,700,790 0.5204 1.01%
2014-05-29 0 0.990 0.990 1.010 0.990 1.010 163,000 161,625 0.9916 0.520 0.520 0.530 0.520 0.530 310,447 0.5206 0.00%
2014-05-28 0 0.990 0.990 1.000 0.970 1.010 1,181,000 1,172,315 0.9926 0.520 0.520 0.525 0.509 0.530 2,249,309 0.5212 -1.00%
2014-05-27 0 1.000 1.000 1.010 0.990 1.010 937,000 939,280 1.0024 0.525 0.525 0.530 0.520 0.530 1,784,592 0.5263 2.04%
2014-05-26 0 0.980 0.970 0.990 0.970 0.990 310,000 304,670 0.9828 0.515 0.509 0.520 0.509 0.520 590,420 0.5160 1.03%
2014-05-23 0 0.970 0.970 0.980 0.970 1.030 2,437,000 2,432,890 0.9983 0.509 0.509 0.515 0.509 0.541 4,641,462 0.5242 1.04%
2014-05-22 0 1.020 1.020 1.030 1.010 1.040 1,670,000 1,711,130 1.0246 0.504 0.504 0.509 0.499 0.514 3,379,439 0.5063 0.00%
2014-05-21 0 1.020 1.020 1.040 1.020 1.030 1,126,000 1,159,250 1.0295 0.504 0.504 0.514 0.504 0.509 2,278,592 0.5088 -0.97%
2014-05-20 0 1.030 1.030 1.040 1.030 1.060 949,000 990,050 1.0433 0.509 0.509 0.514 0.509 0.524 1,920,412 0.5155 -0.96%
2014-05-19 0 1.040 1.040 1.050 1.040 1.050 102,000 106,560 1.0447 0.514 0.514 0.519 0.514 0.519 206,409 0.5163 -0.95%
2014-05-16 0 1.050 1.040 1.050 1.040 1.050 182,000 190,780 1.0482 0.519 0.514 0.519 0.514 0.519 368,298 0.5180 0.00%
2014-05-15 0 1.050 1.040 1.050 1.030 1.050 304,000 316,070 1.0397 0.519 0.514 0.519 0.509 0.519 615,179 0.5138 0.00%
2014-05-14 0 1.050 1.050 1.060 1.040 1.060 227,000 236,420 1.0415 0.519 0.519 0.524 0.514 0.524 459,361 0.5147 0.96%
2014-05-13 0 1.040 1.040 1.050 1.040 1.050 96,000 99,940 1.0410 0.514 0.514 0.519 0.514 0.519 194,267 0.5144 0.00%
2014-05-12 0 1.040 1.040 1.050 1.030 1.050 102,000 106,210 1.0413 0.514 0.514 0.519 0.509 0.519 206,409 0.5146 0.00%
2014-05-09 0 1.040 1.040 1.060 1.040 1.060 169,000 178,100 1.0538 0.514 0.514 0.524 0.514 0.524 341,991 0.5208 -0.95%
2014-05-08 0 1.050 1.040 1.050 1.040 1.070 305,000 321,020 1.0525 0.519 0.514 0.519 0.514 0.529 617,203 0.5201 -0.94%
2014-05-07 0 1.060 1.060 1.070 1.060 1.060 141,000 149,460 1.0600 0.524 0.524 0.529 0.524 0.524 285,330 0.5238 -1.85%
2014-05-05 0 1.080 1.060 1.080 1.030 1.080 1,396,000 1,475,920 1.0572 0.534 0.524 0.534 0.509 0.534 2,824,968 0.5225 2.86%
2014-05-02 0 1.050 1.030 1.050 1.020 1.050 914,000 951,540 1.0411 0.519 0.509 0.519 0.504 0.519 1,849,585 0.5145 2.94%
2014-04-30 0 1.020 1.020 1.030 1.020 1.050 2,387,000 2,451,730 1.0271 0.504 0.504 0.509 0.504 0.519 4,830,372 0.5076 -0.97%
2014-04-29 0 1.030 1.030 1.040 1.020 1.050 679,000 704,470 1.0375 0.509 0.509 0.514 0.504 0.519 1,374,036 0.5127 0.00%
2014-04-28 0 1.030 1.020 1.030 1.020 1.040 347,000 358,050 1.0318 0.509 0.504 0.509 0.504 0.514 702,195 0.5099 0.98%
2014-04-25 0 1.020 1.020 1.040 1.020 1.040 721,000 740,885 1.0276 0.504 0.504 0.514 0.504 0.514 1,459,027 0.5078 -0.97%
2014-04-24 0 1.030 1.030 1.050 1.030 1.050 166,000 171,580 1.0336 0.509 0.509 0.519 0.509 0.519 335,920 0.5108 0.00%
2014-04-23 0 1.030 1.030 1.040 1.030 1.030 431,000 443,930 1.0300 0.509 0.509 0.514 0.509 0.509 872,179 0.5090 -1.90%
2014-04-22 0 1.050 1.030 1.050 1.030 1.050 227,000 234,290 1.0321 0.519 0.509 0.519 0.509 0.519 459,361 0.5100 1.94%
2014-04-17 0 1.030 1.020 1.030 1.020 1.030 255,000 261,730 1.0264 0.509 0.504 0.509 0.504 0.509 516,022 0.5072 0.00%
2014-04-16 0 1.030 1.030 1.050 1.030 1.050 1,415,000 1,466,230 1.0362 0.509 0.509 0.519 0.509 0.519 2,863,417 0.5121 0.00%
2014-04-15 0 1.030 1.040 1.050 1.030 1.040 419,000 434,290 1.0365 0.509 0.514 0.519 0.509 0.514 847,895 0.5122 -1.90%
2014-04-14 0 1.050 1.050 1.060 1.030 1.060 585,000 610,030 1.0428 0.519 0.519 0.524 0.509 0.524 1,183,816 0.5153 -0.94%
2014-04-11 0 1.060 1.040 1.070 1.020 1.060 1,186,000 1,229,870 1.0370 0.524 0.514 0.529 0.504 0.524 2,400,009 0.5124 2.91%
2014-04-10 0 1.030 1.030 1.040 1.030 1.060 569,000 594,150 1.0442 0.509 0.509 0.514 0.509 0.524 1,151,438 0.5160 -1.90%
2014-04-09 0 1.050 1.050 1.080 1.050 1.080 222,000 236,730 1.0664 0.519 0.519 0.534 0.519 0.534 449,243 0.5270 -2.78%
2014-04-08 0 1.080 1.060 1.080 1.060 1.080 227,000 242,140 1.0667 0.534 0.524 0.534 0.524 0.534 459,361 0.5271 2.86%
2014-04-07 0 1.050 1.050 1.060 1.040 1.070 615,000 645,000 1.0488 0.519 0.519 0.524 0.514 0.529 1,244,524 0.5183 0.00%
2014-04-04 0 1.050 1.050 1.060 1.020 1.060 1,016,000 1,060,820 1.0441 0.519 0.519 0.524 0.504 0.524 2,055,994 0.5160 -0.94%
2014-04-03 0 1.060 1.060 1.070 1.060 1.080 689,000 737,210 1.0700 0.524 0.524 0.529 0.524 0.534 1,394,272 0.5287 -2.75%
2014-04-02 0 1.090 1.070 1.090 1.050 1.110 2,997,000 3,256,090 1.0864 0.539 0.529 0.539 0.519 0.549 6,064,778 0.5369 2.83%
2014-04-01 0 1.060 1.060 1.070 1.040 1.060 852,000 898,530 1.0546 0.524 0.524 0.529 0.514 0.524 1,724,121 0.5212 0.95%
2014-03-31 0 1.050 1.020 1.050 1.010 1.050 1,334,000 1,376,550 1.0319 0.519 0.504 0.519 0.499 0.519 2,699,504 0.5099 2.94%
2014-03-28 0 1.020 1.020 1.040 1.000 1.040 2,093,000 2,130,990 1.0182 0.504 0.504 0.514 0.494 0.514 4,235,429 0.5031 2.00%
2014-03-27 0 1.000 1.000 1.010 0.970 1.040 5,656,000 5,637,040 0.9966 0.494 0.494 0.499 0.479 0.514 11,445,574 0.4925 -2.91%
2014-03-26 0 1.030 1.020 1.030 0.950 1.030 6,973,759 6,913,155 0.9913 0.509 0.504 0.509 0.469 0.509 14,112,213 0.4899 3.00%
2014-03-25 0 1.000 0.990 1.010 1.000 1.070 7,496,000 7,652,190 1.0208 0.494 0.489 0.499 0.494 0.529 15,169,028 0.5045 -5.66%
2014-03-24 0 1.060 1.050 1.060 1.030 1.060 325,000 341,440 1.0506 0.524 0.519 0.524 0.509 0.524 657,675 0.5192 1.92%
2014-03-21 0 1.040 1.030 1.050 1.000 1.050 747,004 767,093 1.0269 0.514 0.509 0.519 0.494 0.519 1,511,650 0.5075 4.00%
2014-03-20 0 1.000 1.000 1.010 0.990 1.030 717,000 721,480 1.0062 0.494 0.494 0.499 0.489 0.509 1,450,933 0.4973 -1.96%
2014-03-19 0 1.020 1.020 1.040 1.000 1.030 793,000 808,840 1.0200 0.504 0.504 0.514 0.494 0.509 1,604,728 0.5040 0.00%
2014-03-18 0 1.020 1.010 1.020 1.000 1.070 2,433,000 2,449,710 1.0069 0.504 0.499 0.504 0.494 0.529 4,923,459 0.4976 -0.97%
2014-03-17 0 1.030 1.030 1.040 1.020 1.050 686,000 714,060 1.0409 0.509 0.509 0.514 0.504 0.519 1,388,201 0.5144 0.98%
2014-03-14 0 1.020 1.020 1.030 1.010 1.060 2,122,000 2,165,730 1.0206 0.504 0.504 0.509 0.499 0.524 4,294,114 0.5043 -3.77%
2014-03-13 0 1.060 1.060 1.070 1.050 1.120 1,284,000 1,388,940 1.0817 0.524 0.524 0.529 0.519 0.553 2,598,323 0.5346 0.95%
2014-03-12 0 1.050 1.050 1.060 1.040 1.060 1,622,000 1,704,550 1.0509 0.519 0.519 0.524 0.514 0.524 3,282,306 0.5193 -0.94%
2014-03-11 0 1.060 1.050 1.060 1.050 1.060 348,000 366,370 1.0528 0.524 0.519 0.524 0.519 0.524 704,218 0.5203 -0.93%
2014-03-10 0 1.070 1.070 1.090 1.050 1.090 1,448,000 1,541,080 1.0643 0.529 0.529 0.539 0.519 0.539 2,930,197 0.5259 -0.93%
2014-03-07 0 1.080 1.080 1.090 1.060 1.090 1,166,000 1,248,510 1.0708 0.534 0.534 0.539 0.524 0.539 2,359,537 0.5291 0.93%
2014-03-06 0 1.070 1.070 1.080 1.040 1.090 4,102,000 4,336,540 1.0572 0.529 0.529 0.534 0.514 0.539 8,300,874 0.5224 1.90%
2014-03-05 0 1.050 1.050 1.060 1.040 1.080 1,971,000 2,079,630 1.0551 0.519 0.519 0.524 0.514 0.534 3,988,548 0.5214 -0.94%
2014-03-04 0 1.060 1.050 1.060 1.020 1.110 1,603,000 1,695,960 1.0580 0.524 0.519 0.524 0.504 0.549 3,243,857 0.5228 -2.75%
2014-03-03 0 1.090 1.070 1.090 1.090 1.120 436,000 487,270 1.1176 0.539 0.529 0.539 0.539 0.553 882,297 0.5523 -1.80%
2014-02-28 0 1.110 1.040 1.120 1.020 1.120 1,541,000 1,627,410 1.0561 0.549 0.514 0.553 0.504 0.553 3,118,393 0.5219 3.74%
2014-02-27 0 1.070 1.060 1.070 1.050 1.070 694,000 731,130 1.0535 0.529 0.524 0.529 0.519 0.529 1,404,390 0.5206 0.94%
2014-02-26 0 1.060 1.050 1.060 1.060 1.080 393,000 417,660 1.0627 0.524 0.519 0.524 0.524 0.534 795,281 0.5252 0.00%
2014-02-25 0 1.060 1.060 1.080 1.040 1.090 327,000 348,810 1.0667 0.524 0.524 0.534 0.514 0.539 661,723 0.5271 -2.75%
2014-02-24 0 1.090 1.070 1.090 1.070 1.090 598,000 640,780 1.0715 0.539 0.529 0.539 0.529 0.539 1,210,123 0.5295 0.00%
2014-02-21 0 1.090 1.080 1.090 1.080 1.090 215,000 232,800 1.0828 0.539 0.534 0.539 0.534 0.539 435,078 0.5351 -0.91%
2014-02-20 0 1.100 1.090 1.100 1.080 1.100 286,000 310,730 1.0865 0.544 0.539 0.544 0.534 0.544 578,754 0.5369 0.00%
2014-02-19 0 1.100 1.090 1.100 1.080 1.110 428,000 465,910 1.0886 0.544 0.539 0.544 0.534 0.549 866,108 0.5379 -0.90%
2014-02-18 0 1.110 1.090 1.110 1.090 1.130 128,000 142,230 1.1112 0.549 0.539 0.549 0.539 0.558 259,023 0.5491 -0.89%
2014-02-17 0 1.120 1.100 1.120 1.100 1.130 629,000 699,725 1.1124 0.553 0.544 0.553 0.544 0.558 1,272,855 0.5497 0.00%
2014-02-14 0 1.120 1.110 1.120 1.090 1.120 802,000 888,540 1.1079 0.553 0.549 0.553 0.539 0.553 1,622,940 0.5475 0.90%
2014-02-13 0 1.110 1.100 1.120 1.100 1.120 88,000 97,770 1.1110 0.549 0.544 0.553 0.544 0.553 178,078 0.5490 0.00%
2014-02-12 0 1.110 1.100 1.110 1.100 1.130 674,000 749,445 1.1119 0.549 0.544 0.549 0.544 0.558 1,363,917 0.5495 -0.89%
2014-02-11 0 1.120 1.110 1.120 1.080 1.120 248,000 273,380 1.1023 0.553 0.549 0.553 0.534 0.553 501,857 0.5447 4.67%
2014-02-10 0 1.070 1.070 1.080 1.060 1.130 1,676,000 1,813,560 1.0821 0.529 0.529 0.534 0.524 0.558 3,391,581 0.5347 -5.31%
2014-02-07 0 1.130 1.130 1.140 1.100 1.130 750,000 842,390 1.1232 0.558 0.558 0.563 0.544 0.558 1,517,712 0.5550 0.89%
2014-02-06 0 1.120 1.110 1.120 1.100 1.120 464,000 515,590 1.1112 0.553 0.549 0.553 0.544 0.553 938,958 0.5491 0.90%
2014-02-05 0 1.110 1.090 1.110 1.080 1.130 263,000 290,850 1.1059 0.549 0.539 0.549 0.534 0.558 532,211 0.5465 -0.89%
2014-02-04 0 1.120 1.120 1.130 1.080 1.120 977,000 1,086,500 1.1121 0.553 0.553 0.558 0.534 0.553 1,977,073 0.5495 0.00%
2014-01-30 0 1.120 1.120 1.130 1.110 1.120 430,000 481,100 1.1188 0.553 0.553 0.558 0.549 0.553 870,155 0.5529 -1.75%
2014-01-29 0 1.140 1.130 1.140 1.080 1.150 2,040,000 2,286,170 1.1207 0.563 0.558 0.563 0.534 0.568 4,128,177 0.5538 5.56%
2014-01-28 0 1.080 1.060 1.080 1.050 1.080 431,000 459,370 1.0658 0.534 0.524 0.534 0.519 0.534 872,179 0.5267 1.89%
2014-01-27 0 1.060 1.060 1.070 1.050 1.080 1,713,000 1,811,570 1.0575 0.524 0.524 0.529 0.519 0.534 3,466,455 0.5226 -2.75%
2014-01-24 0 1.090 1.070 1.090 1.060 1.090 1,410,000 1,508,020 1.0695 0.539 0.529 0.539 0.524 0.539 2,853,299 0.5285 1.87%
2014-01-23 0 1.070 1.060 1.070 1.070 1.090 1,837,000 1,967,720 1.0712 0.529 0.524 0.529 0.529 0.539 3,717,383 0.5293 -2.73%
2014-01-22 0 1.100 1.080 1.100 1.090 1.110 684,000 749,610 1.0959 0.544 0.534 0.544 0.539 0.549 1,384,154 0.5416 0.00%
2014-01-21 0 1.100 1.090 1.100 1.080 1.120 1,216,000 1,331,100 1.0947 0.544 0.539 0.544 0.534 0.553 2,460,718 0.5409 -0.90%
2014-01-20 0 1.110 1.100 1.110 1.100 1.120 301,000 334,670 1.1119 0.549 0.544 0.549 0.544 0.553 609,109 0.5494 0.00%
2014-01-17 0 1.110 1.090 1.110 1.080 1.120 1,097,000 1,209,000 1.1021 0.549 0.539 0.549 0.534 0.553 2,219,907 0.5446 -2.63%
2014-01-16 0 1.140 1.120 1.140 1.110 1.140 628,000 705,400 1.1232 0.563 0.553 0.563 0.549 0.563 1,270,831 0.5551 2.70%
2014-01-15 0 1.110 1.110 1.120 1.100 1.120 609,000 677,810 1.1130 0.549 0.549 0.553 0.544 0.553 1,232,382 0.5500 -0.89%
2014-01-14 0 1.120 1.110 1.130 1.100 1.130 1,219,000 1,363,950 1.1189 0.553 0.549 0.558 0.544 0.558 2,466,788 0.5529 0.00%
2014-01-13 0 1.120 1.120 1.140 1.120 1.150 814,000 921,270 1.1318 0.553 0.553 0.563 0.553 0.568 1,647,224 0.5593 -1.75%
2014-01-10 0 1.140 1.130 1.140 1.060 1.170 3,683,000 4,146,560 1.1259 0.563 0.558 0.563 0.524 0.578 7,452,979 0.5564 6.54%
2014-01-09 0 1.070 1.070 1.090 1.050 1.090 2,625,000 2,797,620 1.0658 0.529 0.529 0.539 0.519 0.539 5,311,993 0.5267 -0.93%
2014-01-08 0 1.080 1.080 1.090 1.050 1.090 1,152,000 1,237,630 1.0743 0.534 0.534 0.539 0.519 0.539 2,331,206 0.5309 2.86%
2014-01-07 0 1.050 1.040 1.060 1.030 1.060 899,000 939,310 1.0448 0.519 0.514 0.524 0.509 0.524 1,819,231 0.5163 -0.94%
2014-01-06 0 1.060 1.050 1.060 1.030 1.060 1,168,000 1,220,100 1.0446 0.524 0.519 0.524 0.509 0.524 2,363,584 0.5162 0.95%
2014-01-03 0 1.050 1.030 1.050 1.020 1.050 1,048,000 1,081,090 1.0316 0.519 0.509 0.519 0.504 0.519 2,120,750 0.5098 1.94%
2014-01-02 0 1.030 1.030 1.040 1.020 1.060 4,493,000 4,633,270 1.0312 0.509 0.509 0.514 0.504 0.524 9,092,108 0.5096 -2.83%
2013-12-31 0 1.060 1.050 1.060 1.050 1.070 926,000 981,930 1.0604 0.524 0.519 0.524 0.519 0.529 1,873,869 0.5240 -1.85%
2013-12-30 0 1.080 1.080 1.090 1.030 1.100 2,618,000 2,784,630 1.0636 0.534 0.534 0.539 0.509 0.544 5,297,828 0.5256 -1.82%
2013-12-27 0 1.100 1.100 1.110 1.090 1.110 739,000 813,420 1.1007 0.544 0.544 0.549 0.539 0.549 1,495,452 0.5439 0.00%
2013-12-24 0 1.100 1.100 1.120 1.090 1.130 1,355,000 1,494,960 1.1033 0.544 0.544 0.553 0.539 0.558 2,742,000 0.5452 -1.79%
2013-12-23 0 1.120 1.120 1.130 1.110 1.150 464,000 518,600 1.1177 0.553 0.553 0.558 0.549 0.568 938,958 0.5523 -2.61%
2013-12-20 0 1.150 1.130 1.150 1.110 1.160 2,504,000 2,858,250 1.1415 0.568 0.558 0.568 0.549 0.573 5,067,135 0.5641 0.00%
2013-12-19 0 1.150 1.140 1.150 1.130 1.210 2,712,000 3,148,820 1.1611 0.568 0.563 0.568 0.558 0.598 5,488,048 0.5738 -3.36%
2013-12-18 0 1.190 1.170 1.190 1.170 1.190 1,786,000 2,112,085 1.1826 0.588 0.578 0.588 0.578 0.588 3,614,179 0.5844 0.85%
2013-12-17 0 1.180 1.180 1.190 1.180 1.190 1,607,000 1,899,940 1.1823 0.583 0.583 0.588 0.583 0.588 3,251,952 0.5842 0.00%
2013-12-16 0 1.180 1.160 1.180 1.170 1.190 1,862,000 2,191,100 1.1767 0.583 0.573 0.583 0.578 0.588 3,767,974 0.5815 0.85%
2013-12-13 0 1.170 1.160 1.180 1.160 1.190 1,453,000 1,708,280 1.1757 0.578 0.573 0.583 0.573 0.588 2,940,315 0.5810 0.86%
2013-12-12 0 1.160 1.150 1.160 1.130 1.170 4,051,000 4,664,040 1.1513 0.573 0.568 0.573 0.558 0.578 8,197,670 0.5689 0.87%
2013-12-11 0 1.150 1.140 1.150 1.140 1.180 6,778,000 7,915,999 1.1679 0.568 0.563 0.568 0.563 0.583 13,716,072 0.5771 -2.54%
2013-12-10 0 1.180 1.160 1.180 1.160 1.200 8,799,000 10,290,019 1.1695 0.583 0.573 0.583 0.573 0.593 17,805,800 0.5779 1.72%
2013-12-09 0 1.160 1.150 1.160 1.130 1.180 4,914,000 5,673,540 1.1546 0.573 0.568 0.573 0.558 0.583 9,944,051 0.5705 0.00%
2013-12-06 0 1.160 1.160 1.170 1.160 1.180 2,902,000 3,391,650 1.1687 0.573 0.573 0.578 0.573 0.583 5,872,535 0.5775 -2.52%
2013-12-05 0 1.190 1.180 1.190 1.180 1.230 5,337,000 6,422,230 1.2033 0.588 0.583 0.588 0.583 0.608 10,800,041 0.5946 -0.83%
2013-12-04 0 1.200 1.200 1.210 1.140 1.230 7,369,000 8,773,850 1.1906 0.593 0.593 0.598 0.563 0.608 14,912,029 0.5884 2.56%
2013-12-03 0 1.170 1.160 1.170 1.160 1.210 9,936,000 11,639,630 1.1715 0.578 0.573 0.578 0.573 0.598 20,106,652 0.5789 -2.50%
2013-12-02 0 1.200 1.200 1.210 1.200 1.270 12,834,000 15,758,010 1.2278 0.593 0.593 0.598 0.593 0.628 25,971,093 0.6068 0.00%
2013-11-29 0 1.200 1.200 1.210 1.120 1.230 47,419,000 55,426,170 1.1689 0.593 0.593 0.598 0.553 0.608 95,957,865 0.5776 4.35%
2013-11-28 0 1.150 1.140 1.150 1.130 1.170 8,807,000 10,087,390 1.1454 0.568 0.563 0.568 0.558 0.578 17,821,989 0.5660 0.88%
2013-11-27 0 1.140 1.130 1.140 1.110 1.150 3,636,000 4,093,600 1.1259 0.563 0.558 0.563 0.549 0.568 7,357,869 0.5564 0.88%
2013-11-26 0 1.130 1.130 1.140 1.130 1.170 3,612,000 4,128,770 1.1431 0.558 0.558 0.563 0.558 0.578 7,309,302 0.5649 -2.59%
2013-11-25 0 1.160 1.150 1.160 1.080 1.170 11,216,000 12,683,760 1.1309 0.573 0.568 0.573 0.534 0.578 22,696,881 0.5588 6.42%
2013-11-22 0 1.090 1.080 1.090 1.070 1.100 3,850,000 4,167,370 1.0824 0.539 0.534 0.539 0.529 0.544 7,790,923 0.5349 1.87%
2013-11-21 0 1.070 1.070 1.090 1.070 1.130 2,235,000 2,435,120 1.0895 0.529 0.529 0.539 0.529 0.558 4,522,783 0.5384 -4.46%
2013-11-20 0 1.120 1.110 1.120 1.040 1.130 10,207,000 11,206,238 1.0979 0.553 0.549 0.553 0.514 0.558 20,655,052 0.5425 7.69%
2013-11-19 0 1.040 1.030 1.040 1.030 1.050 1,430,000 1,476,225 1.0323 0.514 0.509 0.514 0.509 0.519 2,893,771 0.5101 0.97%
2013-11-18 0 1.030 1.020 1.030 1.020 1.040 1,660,000 1,710,340 1.0303 0.509 0.504 0.509 0.504 0.514 3,359,203 0.5092 0.00%
2013-11-15 0 1.030 1.010 1.030 1.010 1.030 5,340,000 5,443,670 1.0194 0.509 0.499 0.509 0.499 0.509 10,806,111 0.5038 0.98%
2013-11-14 0 1.020 1.010 1.020 1.000 1.030 4,061,000 4,082,860 1.0054 0.504 0.499 0.504 0.494 0.509 8,217,906 0.4968 0.00%
2013-11-13 0 1.020 1.010 1.020 1.000 1.040 6,033,000 6,075,100 1.0070 0.504 0.499 0.504 0.494 0.514 12,208,478 0.4976 -0.97%
2013-11-12 0 1.030 1.020 1.030 1.020 1.060 3,010,000 3,108,700 1.0328 0.509 0.504 0.509 0.504 0.524 6,091,085 0.5104 0.00%
2013-11-11 0 1.030 1.020 1.030 1.030 1.050 2,318,000 2,393,980 1.0328 0.509 0.504 0.509 0.509 0.519 4,690,743 0.5104 -1.90%
2013-11-08 0 1.050 1.040 1.050 1.020 1.070 1,984,000 2,079,190 1.0480 0.519 0.514 0.519 0.504 0.529 4,014,855 0.5179 -2.78%
2013-11-07 0 1.080 1.070 1.080 1.060 1.080 2,639,000 2,831,000 1.0728 0.534 0.529 0.534 0.524 0.534 5,340,324 0.5301 0.00%
2013-11-06 0 1.080 1.080 1.090 1.080 1.110 1,654,000 1,801,150 1.0890 0.534 0.534 0.539 0.534 0.549 3,347,061 0.5381 -0.92%
2013-11-05 0 1.090 1.090 1.100 1.070 1.130 4,578,000 4,994,080 1.0909 0.539 0.539 0.544 0.529 0.558 9,264,116 0.5391 1.87%
2013-11-04 0 1.070 1.060 1.070 1.070 1.070 138,000 147,660 1.0700 0.529 0.524 0.529 0.529 0.529 279,259 0.5288 0.94%
2013-11-01 0 1.060 1.060 1.070 1.060 1.080 393,000 419,430 1.0673 0.524 0.524 0.529 0.524 0.534 795,281 0.5274 -1.85%
2013-10-31 0 1.080 1.070 1.080 1.060 1.080 1,007,000 1,081,140 1.0736 0.534 0.529 0.534 0.524 0.534 2,037,782 0.5305 0.93%
2013-10-30 0 1.070 1.060 1.070 1.060 1.070 498,000 531,560 1.0674 0.529 0.524 0.529 0.524 0.529 1,007,761 0.5275 0.00%
2013-10-29 0 1.070 1.060 1.070 1.060 1.070 746,000 795,890 1.0669 0.529 0.524 0.529 0.524 0.529 1,509,618 0.5272 0.94%
2013-10-28 0 1.060 1.060 1.070 1.060 1.080 510,000 544,840 1.0683 0.524 0.524 0.529 0.524 0.534 1,032,044 0.5279 -1.85%
2013-10-25 0 1.080 1.070 1.080 1.050 1.080 624,000 665,070 1.0658 0.534 0.529 0.534 0.519 0.534 1,262,737 0.5267 0.00%
2013-10-24 0 1.080 1.060 1.080 1.070 1.090 1,276,000 1,369,811 1.0735 0.534 0.524 0.534 0.529 0.539 2,582,134 0.5305 0.93%
2013-10-23 0 1.070 1.070 1.080 1.050 1.080 1,613,000 1,723,900 1.0688 0.529 0.529 0.534 0.519 0.534 3,264,093 0.5281 1.90%
2013-10-22 0 1.050 1.050 1.060 1.040 1.070 1,099,000 1,155,260 1.0512 0.519 0.519 0.524 0.514 0.529 2,223,954 0.5195 0.00%
2013-10-21 0 1.050 1.050 1.060 1.050 1.080 1,381,000 1,467,260 1.0625 0.519 0.519 0.524 0.519 0.534 2,794,614 0.5250 -0.94%
2013-10-18 0 1.060 1.060 1.070 1.050 1.070 793,000 847,070 1.0682 0.524 0.524 0.529 0.519 0.529 1,604,728 0.5279 0.95%
2013-10-17 0 1.050 1.050 1.060 1.050 1.070 711,000 751,180 1.0565 0.519 0.519 0.524 0.519 0.529 1,438,791 0.5221 -1.87%
2013-10-16 0 1.070 1.060 1.080 1.050 1.080 768,000 820,390 1.0682 0.529 0.524 0.534 0.519 0.534 1,554,137 0.5279 0.00%
2013-10-15 0 1.070 1.060 1.070 1.040 1.070 751,000 796,510 1.0606 0.529 0.524 0.529 0.514 0.529 1,519,736 0.5241 2.88%
2013-10-11 0 1.040 1.040 1.050 1.030 1.050 1,348,000 1,406,980 1.0438 0.514 0.514 0.519 0.509 0.519 2,727,835 0.5158 2.97%
2013-10-10 0 1.010 1.010 1.030 0.990 1.030 2,621,000 2,645,440 1.0093 0.499 0.499 0.509 0.489 0.509 5,303,899 0.4988 1.00%
2013-10-09 0 1.000 1.000 1.020 0.990 1.020 4,832,000 4,882,020 1.0104 0.494 0.494 0.504 0.489 0.504 9,778,114 0.4993 -1.96%
2013-10-08 0 1.020 1.020 1.030 1.000 1.030 1,386,000 1,409,810 1.0172 0.504 0.504 0.509 0.494 0.509 2,804,732 0.5027 0.99%
2013-10-07 0 1.010 1.010 1.020 1.000 1.020 1,116,000 1,134,215 1.0163 0.499 0.499 0.504 0.494 0.504 2,258,356 0.5022 0.00%
2013-10-04 0 1.010 1.010 1.030 1.000 1.030 5,219,000 5,309,132 1.0173 0.499 0.499 0.509 0.494 0.509 10,561,254 0.5027 -0.98%
2013-10-03 0 1.020 1.010 1.020 1.010 1.040 1,179,000 1,206,620 1.0234 0.504 0.499 0.504 0.499 0.514 2,385,844 0.5057 -0.97%
2013-10-02 0 1.030 1.020 1.030 1.020 1.040 1,277,000 1,307,080 1.0236 0.509 0.504 0.509 0.504 0.514 2,584,158 0.5058 0.98%
2013-09-30 0 1.020 1.020 1.030 1.010 1.040 2,365,000 2,415,550 1.0214 0.504 0.504 0.509 0.499 0.514 4,785,853 0.5047 2.00%
2013-09-27 0 1.000 1.000 1.010 0.980 1.020 3,596,000 3,582,590 0.9963 0.494 0.494 0.499 0.484 0.504 7,276,924 0.4923 -1.96%
2013-09-26 0 1.020 1.010 1.030 1.010 1.030 4,215,000 4,289,450 1.0177 0.504 0.499 0.509 0.499 0.509 8,529,543 0.5029 -0.97%
2013-09-25 0 1.030 1.020 1.030 1.020 1.060 3,481,000 3,579,180 1.0282 0.509 0.504 0.509 0.504 0.524 7,044,209 0.5081 -2.83%
2013-09-24 0 1.060 1.040 1.060 1.030 1.060 2,851,000 2,977,760 1.0445 0.524 0.514 0.524 0.509 0.524 5,769,330 0.5161 0.00%
2013-09-23 0 1.060 1.050 1.060 1.040 1.060 2,472,000 2,593,240 1.0490 0.524 0.519 0.524 0.514 0.524 5,002,380 0.5184 0.00%
2013-09-19 0 1.060 1.050 1.060 1.040 1.060 1,437,000 1,508,840 1.0500 0.524 0.519 0.524 0.514 0.524 2,907,937 0.5189 2.91%
2013-09-18 0 1.030 1.030 1.040 1.030 1.060 4,478,000 4,689,090 1.0471 0.509 0.509 0.514 0.509 0.524 9,061,754 0.5175 -0.96%
2013-09-17 0 1.040 1.030 1.040 1.030 1.100 2,573,000 2,714,130 1.0549 0.514 0.509 0.514 0.509 0.544 5,206,765 0.5213 -5.45%
2013-09-16 0 1.100 1.090 1.120 1.090 1.130 4,199,000 4,673,765 1.1131 0.544 0.539 0.553 0.539 0.558 8,497,165 0.5500 -1.79%
2013-09-13 0 1.120 1.120 1.130 1.120 1.130 843,000 948,350 1.1250 0.553 0.553 0.558 0.553 0.558 1,705,909 0.5559 -0.88%
2013-09-12 0 1.130 1.130 1.140 1.120 1.150 2,625,000 2,976,880 1.1340 0.558 0.558 0.563 0.553 0.568 5,311,993 0.5604 0.89%
2013-09-11 0 1.120 1.120 1.130 1.110 1.140 741,000 833,510 1.1248 0.553 0.553 0.558 0.549 0.563 1,499,500 0.5559 0.00%
2013-09-10 0 1.120 1.110 1.120 1.100 1.120 2,077,800 2,311,208 1.1123 0.553 0.549 0.553 0.544 0.553 4,204,670 0.5497 0.90%
2013-09-09 0 1.110 1.110 1.120 1.080 1.110 1,420,000 1,568,920 1.1049 0.549 0.549 0.553 0.534 0.549 2,873,535 0.5460 0.00%
2013-09-06 0 1.110 1.100 1.110 1.090 1.120 544,000 599,380 1.1018 0.549 0.544 0.549 0.539 0.553 1,100,847 0.5445 0.00%
2013-09-05 0 1.110 1.100 1.110 1.090 1.120 1,419,000 1,566,750 1.1041 0.549 0.544 0.549 0.539 0.553 2,871,512 0.5456 1.83%
2013-09-04 0 1.090 1.080 1.090 1.070 1.090 4,465,000 4,806,290 1.0764 0.539 0.534 0.539 0.529 0.539 9,035,447 0.5319 0.00%
2013-09-03 0 1.090 1.080 1.090 1.070 1.090 1,413,000 1,523,580 1.0783 0.539 0.534 0.539 0.529 0.539 2,859,370 0.5328 1.87%
2013-09-02 0 1.070 1.070 1.080 1.050 1.070 1,137,000 1,209,100 1.0634 0.529 0.529 0.534 0.519 0.529 2,300,852 0.5255 2.88%
2013-08-30 0 1.040 1.030 1.040 1.000 1.050 1,238,000 1,277,110 1.0316 0.514 0.509 0.514 0.494 0.519 2,505,237 0.5098 4.00%
2013-08-29 0 1.060 1.060 1.080 1.050 1.080 943,000 1,002,810 1.0634 0.494 0.494 0.503 0.490 0.503 2,022,766 0.4958 0.95%
2013-08-28 0 1.050 1.050 1.060 1.040 1.080 4,076,800 4,296,388 1.0539 0.490 0.490 0.494 0.485 0.503 8,744,872 0.4913 -0.94%
2013-08-27 0 1.060 1.050 1.070 1.050 1.070 1,664,000 1,751,415 1.0525 0.494 0.490 0.499 0.490 0.499 3,569,336 0.4907 1.92%
2013-08-26 0 1.040 1.040 1.050 1.040 1.090 4,007,000 4,226,410 1.0548 0.485 0.485 0.490 0.485 0.508 8,595,149 0.4917 -3.70%
2013-08-23 0 1.080 1.070 1.080 1.060 1.130 5,319,000 5,813,635 1.0930 0.503 0.499 0.503 0.494 0.527 11,409,432 0.5095 -1.82%
2013-08-22 0 1.100 1.090 1.100 1.080 1.170 6,692,000 7,535,450 1.1260 0.513 0.508 0.513 0.503 0.545 14,354,563 0.5250 -3.51%
2013-08-21 0 1.140 1.130 1.140 1.130 1.150 5,427,000 6,202,320 1.1429 0.531 0.527 0.531 0.527 0.536 11,641,096 0.5328 0.88%
2013-08-20 0 1.130 1.130 1.140 1.120 1.270 14,984,000 17,531,860 1.1700 0.527 0.527 0.531 0.522 0.592 32,141,180 0.5455 -13.74%
2013-08-19 0 1.310 1.310 1.320 1.230 1.320 2,404,000 3,101,490 1.2901 0.611 0.611 0.615 0.573 0.615 5,156,660 0.6015 6.50%
2013-08-16 0 1.230 1.220 1.230 1.200 1.230 1,017,000 1,240,230 1.2195 0.573 0.569 0.573 0.559 0.573 2,181,499 0.5685 2.50%
2013-08-15 0 1.200 1.200 1.210 1.200 1.270 1,395,000 1,721,430 1.2340 0.559 0.559 0.564 0.559 0.592 2,992,322 0.5753 -4.00%
2013-08-13 0 1.250 1.240 1.250 1.210 1.310 1,022,000 1,293,630 1.2658 0.583 0.578 0.583 0.564 0.611 2,192,224 0.5901 -5.30%
2013-08-12 0 1.320 1.310 1.320 1.260 1.320 584,000 755,450 1.2936 0.615 0.611 0.615 0.587 0.615 1,252,699 0.6031 4.76%
2013-08-09 0 1.260 1.250 1.270 1.200 1.260 5,007,000 6,127,150 1.2237 0.587 0.583 0.592 0.559 0.587 10,740,182 0.5705 5.00%
2013-08-08 0 1.200 1.200 1.210 1.190 1.250 1,530,000 1,871,580 1.2233 0.559 0.559 0.564 0.555 0.583 3,281,901 0.5703 -4.00%
2013-08-07 0 1.250 1.240 1.260 1.240 1.270 198,000 248,810 1.2566 0.583 0.578 0.587 0.578 0.592 424,717 0.5858 -0.79%
2013-08-06 0 1.260 1.260 1.270 1.240 1.280 269,000 340,240 1.2648 0.587 0.587 0.592 0.578 0.597 577,014 0.5897 1.61%
2013-08-05 0 1.240 1.240 1.260 1.240 1.260 1,998,000 2,500,100 1.2513 0.578 0.578 0.587 0.578 0.587 4,285,777 0.5833 -1.59%
2013-08-02 0 1.260 1.250 1.260 1.250 1.260 668,000 841,600 1.2599 0.587 0.583 0.587 0.583 0.587 1,432,882 0.5873 0.00%
2013-08-01 0 1.260 1.260 1.270 1.250 1.280 1,359,000 1,713,550 1.2609 0.587 0.587 0.592 0.583 0.597 2,915,100 0.5878 0.80%
2013-07-31 0 1.250 1.250 1.270 1.250 1.290 1,147,000 1,456,600 1.2699 0.583 0.583 0.592 0.583 0.601 2,460,353 0.5920 -3.85%
2013-07-30 0 1.300 1.280 1.300 1.280 1.330 1,311,000 1,700,975 1.2975 0.606 0.597 0.606 0.597 0.620 2,812,139 0.6049 -1.52%
2013-07-29 0 1.320 1.310 1.320 1.300 1.340 1,237,000 1,632,840 1.3200 0.615 0.611 0.615 0.606 0.625 2,653,406 0.6154 -0.75%
2013-07-26 0 1.330 1.310 1.330 1.300 1.340 1,791,000 2,364,800 1.3204 0.620 0.611 0.620 0.606 0.625 3,841,755 0.6156 0.00%
2013-07-25 0 1.330 1.320 1.330 1.300 1.330 637,000 831,550 1.3054 0.620 0.615 0.620 0.606 0.620 1,366,386 0.6086 0.00%
2013-07-24 0 1.330 1.320 1.330 1.280 1.340 1,830,000 2,379,730 1.3004 0.620 0.615 0.620 0.597 0.625 3,925,411 0.6062 0.76%
2013-07-23 0 1.320 1.310 1.320 1.260 1.350 2,653,000 3,491,854 1.3162 0.615 0.611 0.615 0.587 0.629 5,690,773 0.6136 4.76%
2013-07-22 0 1.260 1.240 1.270 1.130 1.280 3,349,000 4,057,540 1.2116 0.587 0.578 0.592 0.527 0.597 7,183,717 0.5648 0.80%
2013-07-19 0 1.250 1.240 1.250 1.220 1.360 3,474,000 4,498,290 1.2948 0.583 0.578 0.583 0.569 0.634 7,451,846 0.6036 -7.41%
2013-07-18 0 1.350 1.360 1.370 1.350 1.380 1,349,000 1,844,420 1.3672 0.629 0.634 0.639 0.629 0.643 2,893,650 0.6374 -1.46%
2013-07-17 0 1.370 1.370 1.380 1.350 1.380 871,000 1,191,770 1.3683 0.639 0.639 0.643 0.629 0.643 1,868,324 0.6379 0.00%
2013-07-16 0 1.370 1.360 1.370 1.340 1.410 899,000 1,224,620 1.3622 0.639 0.634 0.639 0.625 0.657 1,928,385 0.6350 1.48%
2013-07-15 0 1.350 1.340 1.350 1.320 1.380 2,650,000 3,558,720 1.3429 0.629 0.625 0.629 0.615 0.643 5,684,338 0.6261 -2.17%
2013-07-12 0 1.380 1.380 1.390 1.380 1.410 6,947,000 9,696,910 1.3958 0.643 0.643 0.648 0.643 0.657 14,901,547 0.6507 0.00%
2013-07-11 0 1.380 1.380 1.390 1.370 1.440 5,445,000 7,593,860 1.3946 0.643 0.643 0.648 0.639 0.671 11,679,707 0.6502 -4.17%
2013-07-10 0 1.440 1.430 1.440 1.420 1.550 7,039,000 10,389,287 1.4760 0.671 0.667 0.671 0.662 0.723 15,098,890 0.6881 -4.00%
2013-07-09 0 1.500 1.490 1.500 1.440 1.500 3,665,000 5,390,160 1.4707 0.699 0.695 0.699 0.671 0.699 7,861,547 0.6856 1.35%
2013-07-08 0 1.480 1.460 1.470 1.440 1.500 4,629,000 6,785,802 1.4659 0.690 0.681 0.685 0.671 0.699 9,929,359 0.6834 0.00%
2013-07-05 0 1.480 1.470 1.480 1.470 1.500 7,316,000 10,800,475 1.4763 0.690 0.685 0.690 0.685 0.699 15,693,064 0.6882 1.37%
2013-07-04 0 1.460 1.450 1.460 1.410 1.480 1,570,000 2,287,735 1.4572 0.681 0.676 0.681 0.657 0.690 3,367,702 0.6793 0.00%
2013-07-03 0 1.460 1.450 1.460 1.390 1.460 2,553,000 3,657,435 1.4326 0.681 0.676 0.681 0.648 0.681 5,476,270 0.6679 0.69%
2013-07-02 0 1.450 1.450 1.460 1.410 1.470 1,106,000 1,593,620 1.4409 0.676 0.676 0.681 0.657 0.685 2,372,407 0.6717 0.00%
2013-06-28 0 1.450 1.420 1.450 1.390 1.450 2,404,000 3,404,270 1.4161 0.676 0.662 0.676 0.648 0.676 5,156,660 0.6602 3.57%
2013-06-27 0 1.400 1.380 1.400 1.380 1.480 4,487,000 6,407,750 1.4281 0.653 0.643 0.653 0.643 0.690 9,624,765 0.6658 -3.45%
2013-06-26 0 1.450 1.450 1.460 1.420 1.530 3,776,000 5,494,430 1.4551 0.676 0.676 0.681 0.662 0.713 8,099,646 0.6784 -2.03%
2013-06-25 0 1.480 1.450 1.480 1.400 1.520 3,342,000 4,905,820 1.4679 0.690 0.676 0.690 0.653 0.709 7,168,701 0.6843 0.68%
2013-06-24 0 1.470 1.470 1.480 1.380 1.510 18,501,000 26,559,870 1.4356 0.685 0.685 0.690 0.643 0.704 39,685,262 0.6693 -6.96%
2013-06-21 0 1.580 1.580 1.590 1.510 1.600 1,712,000 2,689,690 1.5711 0.737 0.737 0.741 0.704 0.746 3,672,297 0.7324 -1.25%
2013-06-20 0 1.600 1.580 1.590 1.550 1.650 5,901,000 9,353,870 1.5851 0.746 0.737 0.741 0.723 0.769 12,657,842 0.7390 -4.76%
2013-06-19 0 1.680 1.670 1.680 1.650 1.790 5,233,000 8,843,080 1.6899 0.783 0.779 0.783 0.769 0.834 11,224,960 0.7878 -5.08%
2013-06-18 0 1.770 1.760 1.770 1.650 1.780 5,686,000 9,894,720 1.7402 0.825 0.821 0.825 0.769 0.830 12,196,660 0.8113 7.27%
2013-06-17 0 1.650 1.640 1.650 1.600 1.680 2,843,000 4,673,480 1.6439 0.769 0.765 0.769 0.746 0.783 6,098,330 0.7664 0.00%
2013-06-14 0 1.650 1.650 1.660 1.620 1.700 2,546,000 4,232,460 1.6624 0.769 0.769 0.774 0.755 0.793 5,461,255 0.7750 0.00%
2013-06-13 0 1.650 1.640 1.650 1.610 1.740 7,277,381 11,929,573 1.6393 0.769 0.765 0.769 0.751 0.811 15,610,225 0.7642 -5.17%
2013-06-11 0 1.740 1.740 1.750 1.640 1.830 17,383,000 30,125,050 1.7330 0.811 0.811 0.816 0.765 0.853 37,287,115 0.8079 6.75%
2013-06-10 0 1.630 1.620 1.630 1.500 1.710 9,597,000 15,533,370 1.6186 0.760 0.755 0.760 0.699 0.797 20,585,885 0.7546 9.40%
2013-06-07 0 1.490 1.490 1.500 1.470 1.520 6,094,000 9,099,950 1.4933 0.695 0.695 0.699 0.685 0.709 13,071,833 0.6961 2.76%
2013-06-06 0 1.450 1.450 1.460 1.440 1.480 1,801,000 2,617,900 1.4536 0.676 0.676 0.681 0.671 0.690 3,863,205 0.6776 0.00%
2013-06-05 0 1.450 1.450 1.460 1.440 1.470 3,251,000 4,739,405 1.4578 0.676 0.676 0.681 0.671 0.685 6,973,503 0.6796 -1.36%
2013-06-04 0 1.470 1.460 1.470 1.440 1.490 3,864,000 5,626,525 1.4561 0.685 0.681 0.685 0.671 0.695 8,288,409 0.6788 2.08%
2013-06-03 0 1.440 1.440 1.450 1.420 1.480 4,240,000 6,145,095 1.4493 0.671 0.671 0.676 0.662 0.690 9,094,941 0.6757 -0.69%
2013-05-31 0 1.450 1.440 1.450 1.400 1.520 8,321,000 12,205,185 1.4668 0.676 0.671 0.676 0.653 0.709 17,848,823 0.6838 0.69%
2013-05-30 0 1.440 1.440 1.450 1.420 1.460 2,709,000 3,922,152 1.4478 0.671 0.671 0.676 0.662 0.681 5,810,895 0.6750 -0.69%
2013-05-29 0 1.450 1.440 1.450 1.420 1.450 2,463,000 3,537,130 1.4361 0.676 0.671 0.676 0.662 0.676 5,283,217 0.6695 1.40%
2013-05-28 0 1.430 1.430 1.440 1.400 1.440 541,000 774,870 1.4323 0.667 0.667 0.671 0.653 0.671 1,160,463 0.6677 0.70%
2013-05-27 0 1.420 1.420 1.450 1.410 1.450 959,000 1,373,250 1.4320 0.662 0.662 0.676 0.657 0.676 2,057,087 0.6676 0.71%
2013-05-24 0 1.410 1.400 1.430 1.370 1.430 2,031,000 2,847,100 1.4018 0.657 0.653 0.667 0.639 0.667 4,356,563 0.6535 2.17%
2013-05-23 0 1.380 1.370 1.390 1.340 1.420 2,571,025 3,533,588 1.3744 0.643 0.639 0.648 0.625 0.662 5,514,934 0.6407 -0.72%
2013-05-22 0 1.470 1.470 1.480 1.440 1.500 1,329,000 1,943,880 1.4627 0.648 0.648 0.652 0.635 0.661 3,014,821 0.6448 -1.34%
2013-05-21 0 1.490 1.470 1.490 1.460 1.500 1,202,000 1,779,500 1.4804 0.657 0.648 0.657 0.644 0.661 2,726,723 0.6526 1.36%
2013-05-20 0 1.470 1.470 1.490 1.470 1.560 9,158,000 13,761,520 1.5027 0.648 0.648 0.657 0.648 0.688 20,774,818 0.6624 -3.29%
2013-05-16 0 1.520 1.520 1.530 1.460 1.540 3,667,000 5,528,050 1.5075 0.670 0.670 0.674 0.644 0.679 8,318,547 0.6645 3.40%
2013-05-15 0 1.470 1.480 1.490 1.440 1.490 1,349,000 1,983,500 1.4703 0.648 0.652 0.657 0.635 0.657 3,060,191 0.6482 0.68%
2013-05-14 0 1.460 1.460 1.470 1.410 1.470 1,650,398 2,384,027 1.4445 0.644 0.644 0.648 0.622 0.648 3,743,909 0.6368 -1.35%
2013-05-13 0 1.480 1.440 1.470 1.390 1.480 3,524,000 5,033,365 1.4283 0.652 0.635 0.648 0.613 0.652 7,994,154 0.6296 2.78%
2013-05-10 0 1.440 1.420 1.440 1.410 1.440 511,000 732,360 1.4332 0.635 0.626 0.635 0.622 0.635 1,159,198 0.6318 1.41%
2013-05-09 0 1.420 1.410 1.420 1.400 1.450 3,782,000 5,339,800 1.4119 0.626 0.622 0.626 0.617 0.639 8,579,424 0.6224 -1.39%
2013-05-08 0 1.440 1.430 1.450 1.430 1.460 1,363,000 1,970,705 1.4459 0.635 0.630 0.639 0.630 0.644 3,091,950 0.6374 -1.37%
2013-05-07 0 1.460 1.460 1.470 1.430 1.480 4,331,000 6,326,820 1.4608 0.644 0.644 0.648 0.630 0.652 9,824,824 0.6440 0.00%
2013-05-06 0 1.460 1.460 1.470 1.410 1.480 3,011,000 4,336,978 1.4404 0.644 0.644 0.648 0.622 0.652 6,830,419 0.6350 5.04%
2013-05-03 0 1.390 1.390 1.400 1.380 1.430 3,358,000 4,698,600 1.3992 0.613 0.613 0.617 0.608 0.630 7,617,584 0.6168 -2.80%
2013-05-02 0 1.430 1.410 1.430 1.390 1.450 2,006,000 2,832,450 1.4120 0.630 0.622 0.630 0.613 0.639 4,550,588 0.6224 0.00%
2013-04-30 0 1.430 1.430 1.450 1.430 1.480 1,116,000 1,624,160 1.4553 0.630 0.630 0.639 0.630 0.652 2,531,633 0.6415 0.00%
2013-04-29 0 1.430 1.420 1.430 1.420 1.450 2,843,000 4,070,220 1.4317 0.630 0.626 0.630 0.626 0.639 6,449,313 0.6311 -1.38%
2013-04-26 0 1.450 1.450 1.460 1.450 1.490 638,000 934,480 1.4647 0.639 0.639 0.644 0.639 0.657 1,447,296 0.6457 -0.68%
2013-04-25 0 1.460 1.450 1.460 1.440 1.500 914,000 1,343,070 1.4694 0.644 0.639 0.644 0.635 0.661 2,073,398 0.6478 -2.01%
2013-04-24 0 1.490 1.470 1.490 1.470 1.500 350,000 519,330 1.4838 0.657 0.648 0.657 0.648 0.661 793,971 0.6541 1.36%
2013-04-23 0 1.470 1.460 1.470 1.460 1.490 1,411,000 2,078,480 1.4731 0.648 0.644 0.648 0.644 0.657 3,200,837 0.6494 -3.29%
2013-04-22 0 1.520 1.510 1.520 1.440 1.530 1,813,000 2,719,735 1.5001 0.670 0.666 0.670 0.635 0.674 4,112,770 0.6613 4.83%
2013-04-19 0 1.450 1.440 1.450 1.430 1.460 2,151,000 3,109,180 1.4455 0.639 0.635 0.639 0.630 0.644 4,879,519 0.6372 0.69%
2013-04-18 0 1.440 1.430 1.440 1.410 1.450 1,469,000 2,096,350 1.4271 0.635 0.630 0.635 0.622 0.639 3,332,410 0.6291 -1.37%
2013-04-17 0 1.460 1.450 1.470 1.450 1.510 2,688,000 3,993,000 1.4855 0.644 0.639 0.648 0.639 0.666 6,097,697 0.6548 -0.68%
2013-04-16 0 1.470 1.460 1.470 1.420 1.470 757,000 1,102,070 1.4558 0.648 0.644 0.648 0.626 0.648 1,717,246 0.6418 -0.68%
2013-04-15 0 1.480 1.480 1.500 1.460 1.550 5,312,000 7,949,063 1.4964 0.652 0.652 0.661 0.644 0.683 12,050,211 0.6597 -2.63%
2013-04-12 0 1.520 1.510 1.520 1.450 1.570 5,424,000 8,280,038 1.5266 0.670 0.666 0.670 0.639 0.692 12,304,282 0.6729 4.11%
2013-04-11 0 1.460 1.460 1.470 1.430 1.480 1,880,000 2,737,105 1.4559 0.644 0.644 0.648 0.630 0.652 4,264,758 0.6418 2.10%
2013-04-10 0 1.430 1.430 1.450 1.420 1.470 2,339,000 3,351,723 1.4330 0.630 0.630 0.639 0.626 0.648 5,305,995 0.6317 0.00%
2013-04-09 0 1.430 1.420 1.430 1.390 1.440 4,437,000 6,201,010 1.3976 0.630 0.626 0.630 0.613 0.635 10,065,284 0.6161 3.62%
2013-04-08 0 1.380 1.370 1.380 1.360 1.390 3,828,000 5,283,056 1.3801 0.608 0.604 0.608 0.600 0.613 8,683,774 0.6084 -0.72%
2013-04-05 0 1.390 1.390 1.400 1.350 1.410 3,621,000 4,964,330 1.3710 0.613 0.613 0.617 0.595 0.622 8,214,197 0.6044 -2.11%
2013-04-03 0 1.420 1.420 1.440 1.420 1.480 10,475,000 15,145,800 1.4459 0.626 0.626 0.635 0.626 0.652 23,762,417 0.6374 -2.07%
2013-04-02 0 1.450 1.450 1.460 1.450 1.480 1,405,000 2,045,110 1.4556 0.639 0.639 0.644 0.639 0.652 3,187,226 0.6417 -2.03%
2013-03-28 0 1.480 1.470 1.490 1.450 1.500 5,072,000 7,547,990 1.4882 0.652 0.648 0.657 0.639 0.661 11,505,774 0.6560 -0.67%
2013-03-27 0 1.490 1.480 1.500 1.480 1.580 11,059,000 16,817,080 1.5207 0.657 0.652 0.661 0.652 0.696 25,087,214 0.6703 0.00%
2013-03-26 0 1.490 1.480 1.490 1.470 1.520 3,550,000 5,277,093 1.4865 0.657 0.652 0.657 0.648 0.670 8,053,134 0.6553 0.00%
2013-03-25 0 1.490 1.470 1.500 1.460 1.540 12,988,000 19,459,200 1.4982 0.657 0.648 0.661 0.644 0.679 29,463,129 0.6605 -0.67%
2013-03-22 0 1.500 1.490 1.510 1.380 1.520 38,417,000 56,649,278 1.4746 0.661 0.657 0.666 0.608 0.670 87,148,523 0.6500 10.29%
2013-03-21 0 1.360 1.360 1.370 1.290 1.370 5,582,000 7,412,940 1.3280 0.600 0.600 0.604 0.569 0.604 12,662,703 0.5854 6.25%
2013-03-20 0 1.280 1.280 1.290 1.260 1.370 5,831,000 7,564,550 1.2973 0.564 0.564 0.569 0.555 0.604 13,227,557 0.5719 -2.29%
2013-03-19 0 1.310 1.290 1.300 1.290 1.360 4,225,000 5,584,790 1.3218 0.577 0.569 0.573 0.569 0.600 9,584,364 0.5827 -0.76%
2013-03-18 0 1.320 1.310 1.320 1.290 1.340 1,120,000 1,465,450 1.3084 0.582 0.577 0.582 0.569 0.591 2,540,707 0.5768 -2.22%
2013-03-15 0 1.350 1.350 1.370 1.320 1.380 1,015,000 1,368,870 1.3486 0.595 0.595 0.604 0.582 0.608 2,302,516 0.5945 1.50%
2013-03-14 0 1.330 1.320 1.330 1.300 1.340 1,240,000 1,650,260 1.3309 0.586 0.582 0.586 0.573 0.591 2,812,926 0.5867 2.31%
2013-03-13 0 1.300 1.280 1.310 1.230 1.390 3,675,000 4,761,470 1.2956 0.573 0.564 0.577 0.542 0.613 8,336,695 0.5711 -4.41%
2013-03-12 0 1.360 1.350 1.360 1.350 1.440 1,942,000 2,683,080 1.3816 0.600 0.595 0.600 0.595 0.635 4,405,405 0.6090 -4.23%
2013-03-11 0 1.420 1.410 1.420 1.400 1.470 3,354,000 4,814,990 1.4356 0.626 0.622 0.626 0.617 0.648 7,608,510 0.6328 0.00%
2013-03-08 0 1.420 1.420 1.430 1.380 1.460 5,185,000 7,409,795 1.4291 0.626 0.626 0.630 0.608 0.644 11,762,113 0.6300 0.00%
2013-03-07 0 1.420 1.410 1.420 1.320 1.430 9,138,000 12,690,110 1.3887 0.626 0.622 0.626 0.582 0.630 20,729,448 0.6122 5.97%
2013-03-06 0 1.340 1.330 1.340 1.300 1.340 2,257,000 3,012,740 1.3348 0.591 0.586 0.591 0.573 0.591 5,119,979 0.5884 1.52%
2013-03-05 0 1.320 1.310 1.320 1.290 1.350 3,089,000 4,113,590 1.3317 0.582 0.577 0.582 0.569 0.595 7,007,361 0.5870 3.13%
2013-03-04 0 1.280 1.280 1.300 1.260 1.290 5,141,000 6,567,480 1.2775 0.564 0.564 0.573 0.555 0.569 11,662,299 0.5631 0.79%
2013-03-01 0 1.270 1.250 1.270 1.260 1.280 4,061,000 5,118,352 1.2604 0.560 0.551 0.560 0.555 0.564 9,212,332 0.5556 0.79%
2013-02-28 0 1.260 1.250 1.270 1.250 1.270 1,617,000 2,033,070 1.2573 0.555 0.551 0.560 0.551 0.560 3,668,146 0.5543 -0.79%
2013-02-27 0 1.270 1.250 1.270 1.250 1.270 2,103,000 2,644,540 1.2575 0.560 0.551 0.560 0.551 0.560 4,770,631 0.5543 1.60%
2013-02-26 0 1.250 1.250 1.260 1.230 1.280 1,720,000 2,162,680 1.2574 0.551 0.551 0.555 0.542 0.564 3,901,800 0.5543 -2.34%
2013-02-25 0 1.280 1.270 1.280 1.270 1.290 2,137,000 2,729,310 1.2772 0.564 0.560 0.564 0.560 0.569 4,847,760 0.5630 -0.78%
2013-02-22 0 1.290 1.280 1.290 1.280 1.300 2,564,000 3,304,160 1.2887 0.569 0.564 0.569 0.564 0.573 5,816,405 0.5681 -0.77%
2013-02-21 0 1.300 1.290 1.300 1.290 1.330 369,000 481,980 1.3062 0.573 0.569 0.573 0.569 0.586 837,072 0.5758 -1.52%
2013-02-20 0 1.320 1.310 1.320 1.300 1.330 1,598,000 2,109,920 1.3204 0.582 0.577 0.582 0.573 0.586 3,625,045 0.5820 0.00%
2013-02-19 0 1.320 1.280 1.320 1.280 1.330 1,383,100 1,799,339 1.3009 0.582 0.564 0.582 0.564 0.586 3,137,546 0.5735 1.54%
2013-02-18 0 1.300 1.300 1.340 1.280 1.320 578,000 748,130 1.2943 0.573 0.573 0.591 0.564 0.582 1,311,186 0.5706 -0.76%
2013-02-15 0 1.310 1.310 1.320 1.280 1.320 873,900 1,130,903 1.2941 0.577 0.577 0.582 0.564 0.582 1,982,432 0.5705 0.77%
2013-02-14 0 1.300 1.300 1.330 1.270 1.330 2,056,798 2,686,575 1.3062 0.573 0.573 0.586 0.560 0.586 4,665,823 0.5758 2.36%
2013-02-08 0 1.270 1.270 1.280 1.260 1.300 240,000 305,760 1.2740 0.560 0.560 0.564 0.555 0.573 544,437 0.5616 -2.31%
2013-02-07 0 1.300 1.290 1.300 1.280 1.300 1,095,000 1,417,160 1.2942 0.573 0.569 0.573 0.564 0.573 2,483,995 0.5705 0.00%
2013-02-06 0 1.300 1.300 1.310 1.300 1.330 810,000 1,056,690 1.3046 0.573 0.573 0.577 0.573 0.586 1,837,476 0.5751 -0.76%
2013-02-05 0 1.310 1.300 1.310 1.290 1.310 3,862,000 5,021,310 1.3002 0.577 0.573 0.577 0.569 0.577 8,760,903 0.5731 0.77%
2013-02-04 0 1.300 1.300 1.320 1.250 1.330 1,837,000 2,402,520 1.3078 0.573 0.573 0.582 0.551 0.586 4,167,213 0.5765 0.00%
2013-02-01 0 1.300 1.290 1.300 1.260 1.310 852,000 1,098,490 1.2893 0.573 0.569 0.573 0.555 0.577 1,932,752 0.5684 3.17%
2013-01-31 0 1.260 1.250 1.260 1.250 1.300 527,000 665,190 1.2622 0.555 0.551 0.555 0.551 0.573 1,195,493 0.5564 -0.79%
2013-01-30 0 1.270 1.250 1.270 1.250 1.320 2,814,000 3,646,590 1.2959 0.560 0.551 0.560 0.551 0.582 6,383,527 0.5713 0.79%
2013-01-29 0 1.260 1.260 1.270 1.250 1.300 699,000 895,560 1.2812 0.555 0.555 0.560 0.551 0.573 1,585,673 0.5648 -3.08%
2013-01-28 0 1.300 1.280 1.300 1.270 1.340 769,000 1,005,980 1.3082 0.573 0.564 0.573 0.560 0.591 1,744,468 0.5767 3.17%
2013-01-25 0 1.260 1.250 1.260 1.250 1.290 1,050,000 1,337,760 1.2741 0.555 0.551 0.555 0.551 0.569 2,381,913 0.5616 -2.33%
2013-01-24 0 1.290 1.270 1.290 1.270 1.370 2,929,000 3,849,500 1.3143 0.569 0.560 0.569 0.560 0.604 6,644,403 0.5794 -3.73%
2013-01-23 0 1.340 1.340 1.350 1.300 1.370 2,564,000 3,423,660 1.3353 0.591 0.591 0.595 0.573 0.604 5,816,405 0.5886 1.52%
2013-01-22 0 1.320 1.300 1.320 1.290 1.330 3,294,000 4,307,270 1.3076 0.582 0.573 0.582 0.569 0.586 7,472,401 0.5764 0.76%
2013-01-21 0 1.310 1.310 1.320 1.280 1.330 2,448,000 3,195,340 1.3053 0.577 0.577 0.582 0.564 0.586 5,553,260 0.5754 2.34%
2013-01-18 0 1.280 1.260 1.280 1.250 1.290 1,854,000 2,343,890 1.2642 0.564 0.555 0.564 0.551 0.569 4,205,778 0.5573 1.59%
2013-01-17 0 1.260 1.250 1.260 1.230 1.260 1,983,000 2,464,900 1.2430 0.555 0.551 0.555 0.542 0.555 4,498,413 0.5479 3.28%
2013-01-16 0 1.220 1.210 1.220 1.210 1.220 227,000 275,840 1.2152 0.538 0.533 0.538 0.533 0.538 514,947 0.5357 0.00%
2013-01-15 0 1.220 1.200 1.220 1.190 1.220 476,000 574,280 1.2065 0.538 0.529 0.538 0.525 0.538 1,079,801 0.5318 0.83%
2013-01-14 0 1.210 1.200 1.220 1.170 1.250 2,528,000 3,082,040 1.2192 0.533 0.529 0.538 0.516 0.551 5,734,739 0.5374 0.83%
2013-01-11 0 1.200 1.200 1.210 1.190 1.260 2,023,000 2,471,980 1.2219 0.529 0.529 0.533 0.525 0.555 4,589,152 0.5387 -5.51%
2013-01-10 0 1.270 1.270 1.290 1.270 1.320 3,315,247 4,286,493 1.2930 0.560 0.560 0.569 0.560 0.582 7,520,600 0.5700 -0.78%
2013-01-09 0 1.280 1.280 1.290 1.230 1.310 2,267,000 2,896,140 1.2775 0.564 0.564 0.569 0.542 0.577 5,142,663 0.5632 3.23%
2013-01-08 0 1.240 1.230 1.250 1.230 1.250 277,179 342,560 1.2359 0.547 0.542 0.551 0.542 0.551 628,777 0.5448 0.00%
2013-01-07 0 1.240 1.230 1.240 1.220 1.290 1,726,000 2,163,430 1.2534 0.547 0.542 0.547 0.538 0.569 3,915,411 0.5525 -4.62%
2013-01-04 0 1.300 1.300 1.310 1.280 1.310 835,000 1,076,720 1.2895 0.573 0.573 0.577 0.564 0.577 1,894,188 0.5684 -1.52%
2013-01-03 0 1.320 1.310 1.320 1.310 1.350 2,016,000 2,693,260 1.3359 0.582 0.577 0.582 0.577 0.595 4,573,273 0.5889 0.76%
2013-01-02 0 1.310 1.300 1.320 1.240 1.320 2,430,000 3,129,450 1.2878 0.577 0.573 0.582 0.547 0.582 5,512,427 0.5677 3.15%
2012-12-31 0 1.270 1.260 1.280 1.230 1.280 748,000 941,350 1.2585 0.560 0.555 0.564 0.542 0.564 1,696,829 0.5548 -0.78%
2012-12-28 0 1.280 1.270 1.290 1.190 1.290 5,221,000 6,522,830 1.2493 0.564 0.560 0.569 0.525 0.569 11,843,779 0.5507 6.67%
2012-12-27 0 1.200 1.190 1.210 1.160 1.200 1,534,000 1,810,370 1.1802 0.529 0.525 0.533 0.511 0.529 3,479,861 0.5202 2.56%
2012-12-24 0 1.170 1.150 1.170 1.140 1.170 236,000 273,940 1.1608 0.516 0.507 0.516 0.503 0.516 535,363 0.5117 0.00%
2012-12-21 0 1.170 1.150 1.170 1.090 1.200 3,083,000 3,461,150 1.1227 0.516 0.507 0.516 0.480 0.529 6,993,750 0.4949 7.34%
2012-12-20 0 1.090 1.090 1.110 1.090 1.100 1,346,000 1,479,180 1.0989 0.480 0.480 0.489 0.480 0.485 3,053,386 0.4844 -1.80%
2012-12-19 0 1.110 1.100 1.120 1.090 1.110 807,000 890,080 1.1029 0.489 0.485 0.494 0.480 0.489 1,830,670 0.4862 0.91%
2012-12-18 0 1.100 1.090 1.100 1.090 1.130 2,706,000 2,994,690 1.1067 0.485 0.480 0.485 0.480 0.498 6,138,530 0.4879 0.00%
2012-12-17 0 1.100 1.090 1.100 1.080 1.100 2,738,028 3,004,869 1.0975 0.485 0.480 0.485 0.476 0.485 6,211,185 0.4838 0.00%
2012-12-14 0 1.100 1.080 1.100 1.050 1.130 4,600,000 5,016,590 1.0906 0.485 0.476 0.485 0.463 0.498 10,435,047 0.4807 3.77%
2012-12-13 0 1.060 1.060 1.070 1.040 1.060 1,595,000 1,670,640 1.0474 0.467 0.467 0.472 0.458 0.467 3,618,239 0.4617 1.92%
2012-12-12 0 1.040 1.030 1.040 1.030 1.040 2,098,763 2,165,093 1.0316 0.458 0.454 0.458 0.454 0.458 4,761,020 0.4548 1.96%
2012-12-11 0 1.020 1.020 1.040 1.020 1.050 1,352,026 1,400,849 1.0361 0.450 0.450 0.458 0.450 0.463 3,067,055 0.4567 -1.92%
2012-12-10 0 1.040 1.030 1.050 1.040 1.060 389,000 407,000 1.0463 0.458 0.454 0.463 0.458 0.467 882,442 0.4612 -0.95%
2012-12-07 0 1.050 1.050 1.070 1.050 1.070 1,078,000 1,145,270 1.0624 0.463 0.463 0.472 0.463 0.472 2,445,431 0.4683 -1.87%
2012-12-06 0 1.070 1.060 1.070 1.070 1.100 1,211,000 1,302,620 1.0757 0.472 0.467 0.472 0.472 0.485 2,747,140 0.4742 -0.93%
2012-12-05 0 1.080 1.060 1.080 1.070 1.090 1,478,000 1,595,860 1.0797 0.476 0.467 0.476 0.472 0.480 3,352,826 0.4760 1.89%
2012-12-04 0 1.060 1.060 1.070 1.060 1.070 316,000 337,530 1.0681 0.467 0.467 0.472 0.467 0.472 716,842 0.4709 0.00%
2012-12-03 0 1.060 1.050 1.070 1.060 1.070 1,032,000 1,103,740 1.0695 0.467 0.463 0.472 0.467 0.472 2,341,080 0.4715 -0.93%
2012-11-30 0 1.070 1.070 1.080 1.030 1.080 1,102,000 1,170,865 1.0625 0.472 0.472 0.476 0.454 0.476 2,499,874 0.4684 0.00%
2012-11-29 0 1.070 1.060 1.070 1.060 1.110 1,689,000 1,825,190 1.0806 0.472 0.467 0.472 0.467 0.489 3,831,477 0.4764 -0.93%
2012-11-28 0 1.080 1.070 1.080 1.070 1.100 401,000 432,490 1.0785 0.476 0.472 0.476 0.472 0.485 909,664 0.4754 0.00%
2012-11-27 0 1.080 1.070 1.080 1.070 1.100 547,000 591,710 1.0817 0.476 0.472 0.476 0.472 0.485 1,240,863 0.4769 -1.82%
2012-11-26 0 1.100 1.090 1.100 1.100 1.140 9,760,000 10,788,100 1.1053 0.485 0.480 0.485 0.485 0.503 22,140,448 0.4873 -0.90%
2012-11-23 0 1.110 1.100 1.110 1.080 1.110 1,912,000 2,091,510 1.0939 0.489 0.485 0.489 0.476 0.489 4,337,350 0.4822 1.83%
2012-11-22 0 1.090 1.090 1.110 1.060 1.110 1,526,000 1,673,830 1.0969 0.480 0.480 0.489 0.467 0.489 3,461,713 0.4835 0.93%
2012-11-21 0 1.080 1.080 1.090 1.070 1.150 1,657,000 1,815,470 1.0956 0.476 0.476 0.480 0.472 0.507 3,758,885 0.4830 -3.57%
2012-11-20 0 1.120 1.110 1.130 1.100 1.210 1,827,000 2,089,200 1.1435 0.494 0.489 0.498 0.485 0.533 4,144,529 0.5041 -5.08%
2012-11-19 0 1.180 1.170 1.180 1.150 1.230 6,611,000 7,614,450 1.1518 0.520 0.516 0.520 0.507 0.542 14,996,978 0.5077 3.51%
2012-11-16 0 1.140 1.130 1.140 1.090 1.170 9,161,000 10,273,585 1.1214 0.503 0.498 0.503 0.480 0.516 20,781,623 0.4944 3.64%
2012-11-15 0 1.100 1.080 1.100 1.060 1.110 3,038,000 3,321,970 1.0935 0.485 0.476 0.485 0.467 0.489 6,891,668 0.4820 -0.90%
2012-11-14 0 1.110 1.100 1.120 1.100 1.140 1,207,000 1,344,010 1.1135 0.489 0.485 0.494 0.485 0.503 2,738,066 0.4909 -1.77%
2012-11-13 0 1.130 1.120 1.130 1.130 1.140 800,000 905,320 1.1317 0.498 0.494 0.498 0.498 0.503 1,814,791 0.4989 -0.88%
2012-11-12 0 1.140 1.130 1.140 1.130 1.150 1,534,000 1,748,710 1.1400 0.503 0.498 0.503 0.498 0.507 3,479,861 0.5025 0.00%
2012-11-09 0 1.140 1.140 1.150 1.100 1.150 1,738,000 1,968,335 1.1325 0.503 0.503 0.507 0.485 0.507 3,942,633 0.4992 0.88%
2012-11-08 0 1.130 1.120 1.130 1.090 1.150 873,000 972,960 1.1145 0.498 0.494 0.498 0.480 0.507 1,980,390 0.4913 0.89%
2012-11-07 0 1.120 1.120 1.130 1.110 1.150 189,000 214,040 1.1325 0.494 0.494 0.498 0.489 0.507 428,744 0.4992 -1.75%
2012-11-06 0 1.140 1.130 1.140 1.140 1.170 697,000 800,970 1.1492 0.503 0.498 0.503 0.503 0.516 1,581,136 0.5066 -0.87%
2012-11-05 0 1.150 1.130 1.160 1.110 1.180 713,000 818,580 1.1481 0.507 0.498 0.511 0.489 0.520 1,617,432 0.5061 0.00%
2012-11-02 0 1.150 1.150 1.160 1.120 1.170 3,899,000 4,482,940 1.1498 0.507 0.507 0.511 0.494 0.516 8,844,837 0.5068 2.68%
2012-11-01 0 1.120 1.120 1.130 1.110 1.140 1,721,733 1,952,058 1.1338 0.494 0.494 0.498 0.489 0.503 3,905,732 0.4998 0.90%
2012-10-31 0 1.110 1.110 1.120 1.100 1.120 1,120,000 1,235,179 1.1028 0.489 0.489 0.494 0.485 0.494 2,540,707 0.4862 0.00%
2012-10-30 0 1.110 1.100 1.110 1.080 1.140 718,000 785,334 1.0938 0.489 0.485 0.489 0.476 0.503 1,628,775 0.4822 1.83%
2012-10-29 0 1.090 1.090 1.100 1.080 1.110 279,000 304,530 1.0915 0.480 0.480 0.485 0.476 0.489 632,908 0.4812 -1.80%
2012-10-26 0 1.110 1.080 1.110 1.080 1.150 4,996,000 5,562,050 1.1133 0.489 0.476 0.489 0.476 0.507 11,333,369 0.4908 1.83%
2012-10-25 0 1.090 1.080 1.090 1.070 1.090 854,000 921,640 1.0792 0.480 0.476 0.480 0.472 0.480 1,937,289 0.4757 0.93%
2012-10-24 0 1.080 1.070 1.080 1.070 1.090 1,058,000 1,136,480 1.0742 0.476 0.472 0.476 0.472 0.480 2,400,061 0.4735 -0.92%
2012-10-22 0 1.090 1.070 1.090 1.060 1.100 3,634,000 3,919,530 1.0786 0.480 0.472 0.480 0.467 0.485 8,243,687 0.4755 1.87%
2012-10-19 0 1.070 1.060 1.070 1.030 1.080 4,368,000 4,645,490 1.0635 0.472 0.467 0.472 0.454 0.476 9,908,758 0.4688 3.88%
2012-10-18 0 1.030 1.020 1.040 1.000 1.040 4,332,000 4,443,450 1.0257 0.454 0.450 0.458 0.441 0.458 9,827,092 0.4522 3.00%
2012-10-17 0 1.000 0.990 1.000 0.970 1.020 925,000 919,500 0.9941 0.441 0.436 0.441 0.428 0.450 2,098,352 0.4382 3.09%
2012-10-16 0 0.970 0.960 0.970 0.900 0.980 1,374,000 1,288,060 0.9375 0.428 0.423 0.428 0.397 0.432 3,116,903 0.4132 4.30%
2012-10-15 0 0.930 0.910 0.930 0.920 0.930 278,000 257,740 0.9271 0.410 0.401 0.410 0.406 0.410 630,640 0.4087 -1.06%
2012-10-12 0 0.940 0.930 0.940 0.930 0.940 989,000 920,390 0.9306 0.414 0.410 0.414 0.410 0.414 2,243,535 0.4102 1.08%
2012-10-11 0 0.930 0.920 0.940 0.910 0.940 1,055,000 978,180 0.9272 0.410 0.406 0.414 0.401 0.414 2,393,255 0.4087 0.00%
2012-10-10 0 0.930 0.920 0.930 0.920 0.940 178,000 165,320 0.9288 0.410 0.406 0.410 0.406 0.414 403,791 0.4094 -1.06%
2012-10-09 0 0.940 0.930 0.940 0.920 0.950 677,000 633,700 0.9360 0.414 0.410 0.414 0.406 0.419 1,535,767 0.4126 -1.05%
2012-10-08 0 0.950 0.930 0.950 0.930 0.950 235,000 219,810 0.9354 0.419 0.410 0.419 0.410 0.419 533,095 0.4123 1.06%
2012-10-05 0 0.940 0.940 0.950 0.930 0.950 2,154,000 2,024,730 0.9400 0.414 0.414 0.419 0.410 0.419 4,886,324 0.4144 0.00%
2012-10-04 0 0.940 0.930 0.940 0.910 0.940 1,268,000 1,169,700 0.9225 0.414 0.410 0.414 0.401 0.414 2,876,443 0.4066 3.30%
2012-10-03 0 0.910 0.910 0.930 0.900 0.950 642,000 590,390 0.9196 0.401 0.401 0.410 0.397 0.419 1,456,370 0.4054 -2.15%
2012-09-28 0 0.930 0.920 0.940 0.900 0.960 1,680,352 1,597,652 0.9508 0.410 0.406 0.414 0.397 0.423 3,811,859 0.4191 -2.11%
2012-09-27 0 0.950 0.940 0.950 0.920 0.950 817,000 772,180 0.9451 0.419 0.414 0.419 0.406 0.419 1,853,355 0.4166 4.40%
2012-09-26 0 0.910 0.910 0.920 0.900 0.910 232,108 210,329 0.9062 0.401 0.401 0.406 0.397 0.401 526,534 0.3995 -1.09%
2012-09-25 0 0.920 0.920 0.940 0.920 0.950 196,000 183,070 0.9340 0.406 0.406 0.414 0.406 0.419 444,624 0.4117 -1.08%
2012-09-24 0 0.930 0.920 0.940 0.920 0.930 67,000 61,660 0.9203 0.410 0.406 0.414 0.406 0.410 151,989 0.4057 1.09%
2012-09-21 0 0.920 0.920 0.960 0.910 0.980 311,998 290,161 0.9300 0.406 0.406 0.423 0.401 0.432 707,764 0.4100 -4.17%
2012-09-20 0 0.960 0.950 0.970 0.960 0.990 63,000 62,050 0.9849 0.423 0.419 0.428 0.423 0.436 142,915 0.4342 -4.00%
2012-09-19 0 1.000 0.980 1.000 0.980 1.000 108,000 107,380 0.9943 0.441 0.432 0.441 0.432 0.441 244,997 0.4383 2.04%
2012-09-18 0 0.980 0.970 0.990 0.980 1.020 282,000 282,390 1.0014 0.432 0.428 0.436 0.432 0.450 639,714 0.4414 -3.92%
2012-09-17 0 1.020 1.010 1.020 0.980 1.050 7,105,000 7,025,990 0.9889 0.450 0.445 0.450 0.432 0.463 16,117,611 0.4359 5.15%
2012-09-14 0 0.970 0.950 0.970 0.940 0.980 1,112,000 1,056,070 0.9497 0.428 0.419 0.428 0.414 0.432 2,522,559 0.4187 3.19%
2012-09-13 0 0.940 0.930 0.940 0.930 0.940 266,476 249,012 0.9345 0.414 0.410 0.414 0.410 0.414 604,498 0.4119 1.08%
2012-09-12 0 0.930 0.920 0.930 0.930 0.940 24,000 22,330 0.9304 0.410 0.406 0.410 0.410 0.414 54,444 0.4101 1.09%
2012-09-11 0 0.920 0.900 0.920 0.900 0.940 28,000 25,480 0.9100 0.406 0.397 0.406 0.397 0.414 63,518 0.4011 -3.16%
2012-09-10 0 0.950 0.930 0.950 0.940 0.950 4,000 3,780 0.9450 0.419 0.410 0.419 0.414 0.419 9,074 0.4166 0.00%
2012-09-07 0 0.950 0.940 0.950 0.950 0.950 74,000 70,300 0.9500 0.419 0.414 0.419 0.419 0.419 167,868 0.4188 1.06%
2012-09-06 0 0.940 0.920 0.940 0.900 0.950 1,929,100 1,750,300 0.9073 0.414 0.406 0.414 0.397 0.419 4,376,141 0.4000 4.44%
2012-09-05 0 0.900 0.890 0.900 0.900 0.950 358,000 328,250 0.9169 0.397 0.392 0.397 0.397 0.419 812,119 0.4042 -3.23%
2012-09-04 0 0.970 0.960 0.980 - - 942,000 923,160 0.9800 0.410 0.406 0.414 - - 2,228,827 0.4142 0.00%
2012-09-03 0 0.970 0.960 0.980 0.970 0.970 14,087 14,555 1.0332 0.410 0.406 0.414 0.410 0.410 33,331 0.4367 0.00%
2012-08-31 0 0.970 0.960 0.980 0.950 1.000 5,719,041 5,557,831 0.9718 0.410 0.406 0.414 0.402 0.423 13,531,582 0.4107 1.04%
2012-08-30 0 0.960 0.930 0.960 0.960 0.960 1,000 960 0.9600 0.406 0.393 0.406 0.406 0.406 2,366 0.4057 1.05%
2012-08-29 0 0.950 0.940 0.960 0.950 0.950 3,980,000 3,741,500 0.9401 0.402 0.397 0.406 0.402 0.402 9,416,910 0.3973 2.15%
2012-08-28 0 0.930 0.930 0.950 0.930 0.930 292,000 273,480 0.9366 0.393 0.393 0.402 0.393 0.393 690,889 0.3958 -1.06%
2012-08-27 0 0.940 0.940 0.950 0.940 0.940 105,000 98,700 0.9400 0.397 0.397 0.402 0.397 0.397 248,436 0.3973 -1.05%
2012-08-24 0 0.950 0.940 0.960 0.950 0.950 62,000 58,900 0.9500 0.402 0.397 0.406 0.402 0.402 146,696 0.4015 0.00%
2012-08-23 0 0.950 0.950 0.960 0.930 0.960 524,000 497,620 0.9497 0.402 0.402 0.406 0.393 0.406 1,239,814 0.4014 2.15%
2012-08-22 0 0.930 0.930 0.940 0.920 0.950 146,000 135,290 0.9266 0.393 0.393 0.397 0.389 0.402 345,444 0.3916 1.09%
2012-08-21 0 0.920 0.910 0.930 0.920 0.930 208,000 192,060 0.9234 0.389 0.385 0.393 0.389 0.393 492,140 0.3903 -1.08%
2012-08-20 0 0.930 0.930 0.940 0.930 0.930 580,000 539,400 0.9300 0.393 0.393 0.397 0.393 0.393 1,372,314 0.3931 0.00%
2012-08-17 0 0.930 0.930 0.950 - - 0 0 - 0.393 0.393 0.402 - - 0 - 0.00%
2012-08-16 0 0.930 0.930 0.940 0.930 0.930 212,000 197,160 0.9300 0.393 0.393 0.397 0.393 0.393 501,604 0.3931 -2.11%
2012-08-15 0 0.950 0.940 0.960 0.940 0.950 41,000 38,550 0.9402 0.402 0.397 0.406 0.397 0.402 97,008 0.3974 2.15%
2012-08-14 0 0.930 0.930 0.940 0.930 0.930 2,221 2,065 0.9298 0.393 0.393 0.397 0.393 0.393 5,255 0.3930 0.00%
2012-08-13 0 0.930 0.930 0.940 0.920 0.930 8,637,000 8,032,260 0.9300 0.393 0.393 0.397 0.389 0.393 20,435,642 0.3931 0.00%
2012-08-10 0 0.930 0.920 0.950 0.920 0.930 138,000 128,050 0.9279 0.393 0.389 0.402 0.389 0.393 326,516 0.3922 2.20%
2012-08-09 0 0.910 0.910 0.920 0.900 0.960 323,000 294,510 0.9118 0.385 0.385 0.389 0.380 0.406 764,237 0.3854 -5.21%
2012-08-08 0 0.960 0.930 1.000 0.950 1.000 348,000 340,555 0.9786 0.406 0.393 0.423 0.402 0.423 823,388 0.4136 0.00%
2012-08-07 0 0.960 0.960 0.970 0.920 0.980 320,000 312,040 0.9751 0.406 0.406 0.410 0.389 0.414 757,139 0.4121 4.35%
2012-08-06 0 0.920 0.900 0.920 - - 1 0 - 0.389 0.380 0.389 - - 2 - 0.00%
2012-08-03 0 0.920 0.890 0.930 - - 3 2 0.6667 0.389 0.376 0.393 - - 7 0.2818 0.00%
2012-08-02 0 0.920 0.890 0.920 0.920 0.920 2,882 2,695 0.9351 0.389 0.376 0.389 0.389 0.389 6,819 0.3952 0.00%
2012-08-01 0 0.920 0.910 0.920 0.900 0.970 146,000 133,660 0.9155 0.389 0.385 0.389 0.380 0.410 345,444 0.3869 0.00%
2012-07-31 0 0.920 0.900 0.920 0.900 0.950 2,497,000 2,276,270 0.9116 0.389 0.380 0.389 0.380 0.402 5,908,047 0.3853 -1.08%
2012-07-30 0 0.930 0.910 0.920 0.900 0.950 490,000 459,810 0.9384 0.393 0.385 0.389 0.380 0.402 1,159,368 0.3966 4.49%
2012-07-27 0 0.890 0.890 0.910 0.880 0.910 292,000 260,220 0.8912 0.376 0.376 0.385 0.372 0.385 690,889 0.3766 1.14%
2012-07-26 0 0.880 0.880 0.890 0.870 0.880 352,000 308,980 0.8778 0.372 0.372 0.376 0.368 0.372 832,852 0.3710 0.00%
2012-07-25 0 0.880 0.870 0.890 0.870 0.890 153,000 134,080 0.8763 0.372 0.368 0.376 0.368 0.376 362,007 0.3704 0.00%
2012-07-24 0 0.880 0.880 0.950 0.880 0.950 394,000 360,070 0.9139 0.372 0.372 0.402 0.372 0.402 932,227 0.3862 -1.12%
2012-07-23 0 0.890 0.890 0.900 0.870 0.920 151,000 136,590 0.9046 0.376 0.376 0.380 0.368 0.389 357,275 0.3823 -3.26%
2012-07-20 0 0.920 0.920 0.940 0.920 0.960 587,000 550,400 0.9376 0.389 0.389 0.397 0.389 0.406 1,388,876 0.3963 -2.13%
2012-07-19 0 0.940 0.920 0.940 0.930 0.970 668,000 629,050 0.9417 0.397 0.389 0.397 0.393 0.410 1,580,527 0.3980 -1.05%
2012-07-18 0 0.950 0.940 0.960 0.940 0.980 2,302,000 2,195,080 0.9536 0.402 0.397 0.406 0.397 0.414 5,446,665 0.4030 -3.06%
2012-07-17 0 0.980 0.980 0.990 0.980 1.020 3,731,000 3,735,756 1.0013 0.414 0.414 0.418 0.414 0.431 8,827,762 0.4232 -3.92%
2012-07-16 0 1.020 0.990 1.030 0.980 1.020 628,000 630,690 1.0043 0.431 0.418 0.435 0.414 0.431 1,485,884 0.4245 2.00%
2012-07-13 0 1.000 1.000 1.010 0.990 1.000 1,152,000 1,150,920 0.9991 0.423 0.423 0.427 0.418 0.423 2,725,699 0.4222 -0.99%
2012-07-12 0 1.010 1.010 1.020 1.000 1.020 473,000 476,910 1.0083 0.427 0.427 0.431 0.423 0.431 1,119,145 0.4261 0.00%
2012-07-11 0 1.010 1.010 1.020 1.010 1.020 442,000 447,850 1.0132 0.427 0.427 0.431 0.427 0.431 1,045,798 0.4282 0.00%
2012-07-10 0 1.010 1.010 1.020 1.010 1.010 419,000 423,190 1.0100 0.427 0.427 0.431 0.427 0.427 991,378 0.4269 0.00%
2012-07-09 0 1.010 1.000 1.010 1.000 1.010 172,055 173,179 1.0065 0.427 0.423 0.427 0.423 0.427 407,092 0.4254 -0.98%
2012-07-06 0 1.020 1.020 1.030 1.010 1.040 651,277 666,889 1.0240 0.431 0.431 0.435 0.427 0.440 1,540,959 0.4328 2.00%
2012-07-05 0 1.000 1.000 1.030 0.970 1.030 561,000 563,640 1.0047 0.423 0.423 0.435 0.410 0.435 1,327,358 0.4246 4.17%
2012-07-04 0 0.960 0.960 0.990 0.900 0.990 1,801,000 1,690,650 0.9387 0.406 0.406 0.418 0.380 0.418 4,261,270 0.3967 4.35%
2012-07-03 0 0.920 0.920 0.930 0.890 0.920 361,000 327,540 0.9073 0.389 0.389 0.393 0.376 0.389 854,147 0.3835 0.00%
2012-06-29 0 0.920 0.890 0.930 0.880 0.920 168,213 149,527 0.8889 0.389 0.376 0.393 0.372 0.389 398,002 0.3757 3.37%
2012-06-28 0 0.890 0.890 0.900 0.890 0.900 565,000 507,140 0.8976 0.376 0.376 0.380 0.376 0.380 1,336,823 0.3794 -1.11%
2012-06-27 0 0.900 0.900 0.920 0.880 0.900 255,000 229,340 0.8994 0.380 0.380 0.389 0.372 0.380 603,345 0.3801 0.00%
2012-06-26 0 0.900 0.900 0.920 0.900 0.920 568,000 513,320 0.9037 0.380 0.380 0.389 0.380 0.389 1,343,921 0.3820 0.00%
2012-06-25 0 0.900 0.900 0.920 0.900 0.900 87,011 78,310 0.9000 0.380 0.380 0.389 0.380 0.380 205,873 0.3804 0.00%
2012-06-22 0 0.900 0.890 0.900 0.880 0.900 608,000 539,710 0.8877 0.380 0.376 0.380 0.372 0.380 1,438,563 0.3752 0.00%
2012-06-21 0 0.900 0.890 0.900 0.890 0.930 223,000 201,000 0.9013 0.380 0.376 0.380 0.376 0.393 527,631 0.3809 1.12%
2012-06-20 0 0.890 0.890 0.900 0.840 0.940 2,950,000 2,625,870 0.8901 0.376 0.376 0.380 0.355 0.397 6,979,871 0.3762 -6.32%
2012-06-19 0 0.950 0.930 0.960 0.930 0.980 32,000 30,530 0.9541 0.402 0.393 0.406 0.393 0.414 75,714 0.4032 1.06%
2012-06-18 0 0.940 0.930 0.950 0.940 0.940 11,005 10,345 0.9400 0.397 0.393 0.402 0.397 0.397 26,038 0.3973 0.00%
2012-06-15 0 0.940 0.920 0.950 0.910 0.940 29,000 26,820 0.9248 0.397 0.389 0.402 0.385 0.397 68,616 0.3909 3.30%
2012-06-14 0 0.910 0.910 0.920 0.880 0.930 1,604,004 1,435,683 0.8951 0.385 0.385 0.389 0.372 0.393 3,795,166 0.3783 -2.15%
2012-06-13 0 0.930 0.920 0.960 0.900 0.950 362,027 337,006 0.9309 0.393 0.389 0.406 0.380 0.402 856,577 0.3934 3.33%
2012-06-12 0 0.900 0.900 0.940 0.900 0.930 150,443 135,495 0.9006 0.380 0.380 0.397 0.380 0.393 355,957 0.3807 -1.10%
2012-06-11 0 0.910 0.900 0.910 0.880 0.910 168,001 147,970 0.8808 0.385 0.380 0.385 0.372 0.385 397,500 0.3723 3.41%
2012-06-08 0 0.880 0.880 0.890 0.880 0.920 592,000 526,140 0.8888 0.372 0.372 0.376 0.372 0.389 1,400,706 0.3756 -3.30%
2012-06-07 0 0.910 0.900 0.910 0.900 0.930 251,004 227,153 0.9050 0.385 0.380 0.385 0.380 0.393 593,890 0.3825 2.25%
2012-06-06 0 0.890 0.880 0.900 0.890 0.900 106,000 94,820 0.8945 0.376 0.372 0.380 0.376 0.380 250,802 0.3781 1.14%
2012-06-05 0 0.880 0.870 0.880 0.860 0.890 31,381 27,748 0.8842 0.372 0.368 0.372 0.363 0.376 74,249 0.3737 1.15%
2012-06-04 0 0.870 0.860 0.870 0.850 0.880 387,000 335,870 0.8679 0.368 0.363 0.368 0.359 0.372 915,664 0.3668 -3.33%
2012-06-01 0 0.900 0.890 0.910 0.890 0.930 1,127,000 997,886 0.8854 0.380 0.376 0.385 0.376 0.393 2,666,547 0.3742 0.00%
2012-05-31 0 0.900 0.880 0.900 0.850 0.950 3,573,009 3,187,028 0.8920 0.380 0.372 0.380 0.359 0.402 8,453,946 0.3770 5.88%
2012-05-30 0 0.850 0.840 0.860 0.840 0.870 7,020,000 5,998,850 0.8545 0.359 0.355 0.363 0.355 0.368 16,609,727 0.3612 -2.30%
2012-05-29 0 0.870 0.850 0.870 0.840 0.870 4,855,005 4,169,974 0.8589 0.368 0.359 0.368 0.355 0.368 11,487,223 0.3630 0.00%
2012-05-28 0 0.870 0.860 0.880 0.860 0.880 4,855,000 4,221,160 0.8694 0.368 0.363 0.372 0.363 0.372 11,487,211 0.3675 -1.14%
2012-05-25 0 0.880 0.870 0.880 0.870 0.890 1,555,002 1,353,641 0.8705 0.372 0.368 0.372 0.368 0.376 3,679,225 0.3679 1.15%
2012-05-24 0 0.870 0.850 0.870 0.850 0.870 1,318,008 1,131,122 0.8582 0.368 0.359 0.368 0.359 0.368 3,118,483 0.3627 -1.14%
2012-05-23 0 0.880 0.860 0.880 0.850 0.890 352,002 306,101 0.8696 0.372 0.363 0.372 0.359 0.376 832,857 0.3675 0.00%
2012-05-22 0 0.880 0.870 0.880 0.860 0.900 1,559,002 1,361,816 0.8735 0.372 0.368 0.372 0.363 0.380 3,688,689 0.3692 3.53%
2012-05-21 0 0.850 0.830 0.860 0.820 0.860 2,460,002 2,040,941 0.8297 0.359 0.351 0.363 0.347 0.363 5,820,507 0.3506 2.41%
2012-05-18 0 0.830 0.830 0.860 0.830 0.880 843,001 714,800 0.8479 0.351 0.351 0.363 0.351 0.372 1,994,589 0.3584 -3.49%
2012-05-17 0 0.860 0.850 0.880 0.850 0.910 1,421,003 1,248,862 0.8789 0.363 0.359 0.372 0.359 0.385 3,362,175 0.3714 -2.27%
2012-05-16 0 0.880 0.880 0.890 0.880 0.920 4,563,007 4,097,817 0.8981 0.372 0.372 0.376 0.372 0.389 10,796,339 0.3796 -5.38%
2012-05-15 0 0.930 0.930 0.950 0.930 0.950 1,557,000 1,462,830 0.9395 0.393 0.393 0.402 0.393 0.402 3,683,952 0.3971 -2.11%
2012-05-14 0 0.950 0.940 0.970 0.950 0.990 6,220,000 5,922,390 0.9522 0.402 0.397 0.410 0.402 0.418 14,716,880 0.4024 -3.06%
2012-05-11 0 1.000 1.000 1.020 1.000 1.010 67,000 67,200 1.0030 0.414 0.414 0.422 0.414 0.418 161,761 0.4154 0.00%
2012-05-10 0 1.000 1.000 1.020 1.000 1.010 48,000 48,190 1.0040 0.414 0.414 0.422 0.414 0.418 115,889 0.4158 -0.99%
2012-05-09 0 1.010 1.000 1.010 1.000 1.010 78,009 78,689 1.0087 0.418 0.414 0.418 0.414 0.418 188,341 0.4178 -0.98%
2012-05-08 0 1.020 1.020 1.030 1.000 1.030 637,000 647,770 1.0169 0.422 0.422 0.427 0.414 0.427 1,537,938 0.4212 2.00%
2012-05-07 0 1.000 1.000 1.020 1.000 1.030 56,000 57,030 1.0184 0.414 0.414 0.422 0.414 0.427 135,203 0.4218 -3.85%
2012-05-04 0 1.040 1.030 1.040 1.040 1.040 331,009 344,249 1.0400 0.431 0.427 0.431 0.431 0.431 799,170 0.4308 0.00%
2012-05-03 0 1.040 1.030 1.040 1.020 1.040 1,420,000 1,462,530 1.0300 0.431 0.427 0.431 0.422 0.431 3,428,370 0.4266 0.97%
2012-05-02 0 1.030 1.030 1.040 1.020 1.040 2,713,483 2,812,682 1.0366 0.427 0.427 0.431 0.422 0.431 6,551,284 0.4293 0.00%
2012-04-30 0 1.030 1.020 1.030 1.010 1.030 197,000 199,900 1.0147 0.427 0.422 0.427 0.418 0.427 475,626 0.4203 1.98%
2012-04-27 0 1.010 1.000 1.010 1.000 1.010 1,011,000 1,011,950 1.0009 0.418 0.414 0.418 0.414 0.418 2,440,903 0.4146 1.00%
2012-04-26 0 1.000 0.990 1.000 0.980 1.000 144,003 142,603 0.9903 0.414 0.410 0.414 0.406 0.414 347,673 0.4102 1.01%
2012-04-25 0 0.990 0.980 0.990 0.940 0.990 3,457,003 3,330,073 0.9633 0.410 0.406 0.410 0.389 0.410 8,346,397 0.3990 0.00%
2012-04-24 0 0.990 0.980 1.000 - - 52 53 1.0192 0.410 0.406 0.414 - - 126 0.4222 0.00%
2012-04-23 0 0.990 0.990 1.000 0.980 1.000 1,456,026 1,443,103 0.9911 0.410 0.410 0.414 0.406 0.414 3,515,349 0.4105 -1.98%
2012-04-20 0 1.010 1.000 1.010 0.990 1.010 623,029 622,656 0.9994 0.418 0.414 0.418 0.410 0.418 1,504,207 0.4139 1.00%
2012-04-19 0 1.000 1.000 1.010 1.000 1.010 449,027 449,318 1.0006 0.414 0.414 0.418 0.414 0.418 1,084,106 0.4145 -0.99%
2012-04-18 0 1.010 1.000 1.020 0.990 1.020 572,569 574,896 1.0041 0.418 0.414 0.422 0.410 0.422 1,382,379 0.4159 1.00%
2012-04-17 0 1.000 0.990 1.000 0.980 1.010 286,044 285,906 0.9995 0.414 0.410 0.414 0.406 0.418 690,609 0.4140 0.00%
2012-04-16 0 1.000 0.990 1.000 0.990 1.000 548,000 547,690 0.9994 0.414 0.410 0.414 0.410 0.414 1,323,061 0.4140 0.00%
2012-04-13 0 1.000 0.990 1.010 0.980 1.010 1,645,000 1,645,700 1.0004 0.414 0.410 0.418 0.406 0.418 3,971,597 0.4144 0.00%
2012-04-12 0 1.000 1.000 1.010 0.980 1.000 284,000 280,150 0.9864 0.414 0.414 0.418 0.406 0.414 685,674 0.4086 1.01%
2012-04-11 0 0.990 0.980 0.990 0.970 1.000 1,858,000 1,818,200 0.9786 0.410 0.406 0.410 0.402 0.414 4,485,853 0.4053 -1.00%
2012-04-10 0 1.000 0.990 1.030 0.990 1.040 615,004 625,874 1.0177 0.414 0.410 0.427 0.410 0.431 1,484,832 0.4215 -4.76%
2012-04-05 0 1.050 1.030 1.050 1.030 1.060 1,070,048 1,106,023 1.0336 0.435 0.427 0.435 0.427 0.439 2,583,465 0.4281 -1.87%
2012-04-03 0 1.070 1.030 1.040 1.040 1.100 6,454,000 6,927,890 1.0734 0.443 0.427 0.431 0.431 0.456 15,582,181 0.4446 0.00%
2012-04-02 0 1.070 1.030 1.070 1.040 1.100 1,133,000 1,190,190 1.0505 0.443 0.427 0.443 0.431 0.456 2,735,453 0.4351 1.90%
2012-03-30 0 1.050 1.040 1.050 1.040 1.050 153,116 159,338 1.0406 0.435 0.431 0.435 0.431 0.435 369,675 0.4310 0.00%
2012-03-29 0 1.050 1.040 1.060 1.030 1.060 3,298,000 3,461,630 1.0496 0.435 0.431 0.439 0.427 0.439 7,962,509 0.4347 -0.94%
2012-03-28 0 1.060 1.050 1.060 1.030 1.090 1,224,000 1,300,300 1.0623 0.439 0.435 0.439 0.427 0.451 2,955,158 0.4400 0.00%
2012-03-27 0 1.060 1.050 1.060 1.030 1.060 5,352,000 5,615,940 1.0493 0.439 0.435 0.439 0.427 0.439 12,921,573 0.4346 4.95%
2012-03-26 0 1.010 1.010 1.030 0.990 1.030 873,000 884,040 1.0126 0.418 0.418 0.427 0.410 0.427 2,107,723 0.4194 1.00%
2012-03-23 0 1.000 0.990 1.000 0.980 1.020 617,949 618,985 1.0017 0.414 0.410 0.414 0.406 0.422 1,491,942 0.4149 1.01%
2012-03-22 0 0.990 0.990 1.000 0.990 1.040 1,006,000 1,003,580 0.9976 0.410 0.410 0.414 0.410 0.431 2,428,831 0.4132 -4.81%
2012-03-21 0 1.040 1.020 1.040 0.980 1.100 2,761,000 2,856,960 1.0348 0.431 0.422 0.431 0.406 0.456 6,666,006 0.4286 2.97%
2012-03-20 0 1.010 1.000 1.010 1.000 1.030 1,628,000 1,657,930 1.0184 0.418 0.414 0.418 0.414 0.427 3,930,553 0.4218 -2.88%
2012-03-19 0 1.040 1.030 1.040 0.990 1.130 11,334,000 11,721,360 1.0342 0.431 0.427 0.431 0.410 0.468 27,364,184 0.4283 -9.57%
2012-03-16 0 1.150 1.130 1.150 1.090 1.190 13,872,000 15,915,320 1.1473 0.476 0.468 0.476 0.451 0.493 33,491,791 0.4752 5.50%
2012-03-15 0 1.090 1.080 1.090 1.070 1.110 959,000 1,041,900 1.0864 0.451 0.447 0.451 0.443 0.460 2,315,357 0.4500 -0.91%
2012-03-14 0 1.100 1.100 1.110 1.100 1.140 4,065,000 4,538,240 1.1164 0.456 0.456 0.460 0.456 0.472 9,814,312 0.4624 0.00%
2012-03-13 0 1.100 1.090 1.110 1.090 1.120 2,481,000 2,740,110 1.1044 0.456 0.451 0.460 0.451 0.464 5,989,989 0.4574 -0.90%
2012-03-12 0 1.110 1.100 1.110 1.070 1.120 5,050,000 5,495,250 1.0882 0.460 0.456 0.460 0.443 0.464 12,192,441 0.4507 3.74%
2012-03-09 0 1.070 1.060 1.080 1.040 1.100 11,838,000 12,497,140 1.0557 0.443 0.439 0.447 0.431 0.456 28,581,014 0.4373 1.90%
2012-03-08 0 1.050 1.050 1.060 1.020 1.050 3,952,000 4,144,660 1.0488 0.435 0.435 0.439 0.422 0.435 9,541,491 0.4344 1.94%
2012-03-07 0 1.030 1.030 1.050 1.000 1.050 810,000 834,270 1.0300 0.427 0.427 0.435 0.414 0.435 1,955,619 0.4266 0.98%
2012-03-06 0 1.020 1.020 1.030 1.020 1.050 619,000 635,170 1.0261 0.422 0.422 0.427 0.422 0.435 1,494,479 0.4250 -3.77%
2012-03-05 0 1.060 1.050 1.060 1.050 1.110 2,206,000 2,368,950 1.0739 0.439 0.435 0.439 0.435 0.460 5,326,045 0.4448 0.95%
2012-03-02 0 1.050 1.040 1.050 1.040 1.060 640,000 668,450 1.0445 0.435 0.431 0.435 0.431 0.439 1,545,181 0.4326 1.94%
2012-03-01 0 1.030 1.020 1.030 1.020 1.040 290,000 298,040 1.0277 0.427 0.422 0.427 0.422 0.431 700,160 0.4257 -1.90%
2012-02-29 0 1.050 1.050 1.060 1.040 1.070 725,000 761,160 1.0499 0.435 0.435 0.439 0.431 0.443 1,750,400 0.4348 0.96%
2012-02-28 0 1.040 1.040 1.050 1.020 1.080 1,648,000 1,736,630 1.0538 0.431 0.431 0.435 0.422 0.447 3,978,840 0.4365 1.96%
2012-02-27 0 1.020 1.020 1.040 1.020 1.070 1,562,000 1,628,960 1.0429 0.422 0.422 0.431 0.422 0.443 3,771,207 0.4319 -4.67%
2012-02-24 0 1.070 1.060 1.070 1.030 1.090 2,148,000 2,264,210 1.0541 0.443 0.439 0.443 0.427 0.451 5,186,013 0.4366 0.00%
2012-02-23 0 1.070 1.060 1.070 1.070 1.180 10,972,000 12,155,070 1.1078 0.443 0.439 0.443 0.443 0.489 26,490,191 0.4589 -2.73%
2012-02-22 0 1.100 1.080 1.100 1.070 1.110 1,318,000 1,432,220 1.0867 0.456 0.447 0.456 0.443 0.460 3,182,106 0.4501 0.92%
2012-02-21 0 1.090 1.080 1.100 1.050 1.100 650,000 698,900 1.0752 0.451 0.447 0.456 0.435 0.456 1,569,324 0.4454 0.93%
2012-02-20 0 1.080 1.060 1.080 1.060 1.130 3,464,000 3,744,380 1.0809 0.447 0.439 0.447 0.439 0.468 8,363,290 0.4477 -2.70%
2012-02-17 0 1.110 1.100 1.110 1.090 1.140 693,000 763,550 1.1018 0.460 0.456 0.460 0.451 0.472 1,673,141 0.4564 0.00%
2012-02-16 0 1.110 1.100 1.110 1.090 1.170 1,431,000 1,595,080 1.1147 0.460 0.456 0.460 0.451 0.485 3,454,927 0.4617 -1.77%
2012-02-15 0 1.130 1.130 1.140 1.130 1.190 2,324,150 2,683,019 1.1544 0.468 0.468 0.472 0.468 0.493 5,611,299 0.4781 -0.88%
2012-02-14 0 1.140 1.130 1.140 1.100 1.180 3,489,000 3,987,210 1.1428 0.472 0.468 0.472 0.456 0.489 8,423,649 0.4733 3.64%
2012-02-13 0 1.100 1.090 1.100 1.060 1.120 6,236,000 6,808,310 1.0918 0.456 0.451 0.456 0.439 0.464 15,055,854 0.4522 4.76%
2012-02-10 0 1.050 1.040 1.050 1.040 1.140 8,290,000 9,008,310 1.0866 0.435 0.431 0.435 0.431 0.472 20,014,918 0.4501 1.94%
2012-02-09 0 1.030 1.030 1.040 1.020 1.120 6,774,500 7,297,360 1.0772 0.427 0.427 0.431 0.422 0.464 16,355,979 0.4462 -4.63%
2012-02-08 0 1.080 1.080 1.090 1.020 1.110 7,533,000 8,118,530 1.0777 0.447 0.447 0.451 0.422 0.460 18,187,259 0.4464 3.85%
2012-02-07 0 1.040 1.020 1.040 0.980 1.040 2,752,884 2,824,596 1.0260 0.431 0.422 0.431 0.406 0.431 6,646,411 0.4250 1.96%
2012-02-06 0 1.020 1.000 1.020 0.940 1.050 5,663,000 5,730,950 1.0120 0.422 0.414 0.422 0.389 0.435 13,672,435 0.4192 0.99%
2012-02-03 0 1.010 1.010 1.020 1.000 1.030 737,000 748,210 1.0152 0.418 0.418 0.422 0.414 0.427 1,779,372 0.4205 -0.98%
2012-02-02 0 1.020 1.010 1.020 0.920 1.030 3,610,000 3,570,920 0.9892 0.422 0.418 0.422 0.381 0.427 8,715,785 0.4097 13.33%
2012-02-01 0 0.900 0.890 0.900 0.880 0.920 406,000 365,540 0.9003 0.373 0.369 0.373 0.364 0.381 980,224 0.3729 0.00%
2012-01-31 0 0.900 0.890 0.900 0.880 0.910 43,000 38,580 0.8972 0.373 0.369 0.373 0.364 0.377 103,817 0.3716 2.27%
2012-01-30 0 0.880 0.880 0.910 0.880 0.880 108,000 95,040 0.8800 0.364 0.364 0.377 0.364 0.364 260,749 0.3645 -3.30%
2012-01-27 0 0.910 0.880 0.910 - - 0 0 - 0.377 0.364 0.377 - - 0 - 0.00%
2012-01-26 0 0.910 0.880 0.910 0.930 0.930 2,000 1,860 0.9300 0.377 0.364 0.377 0.385 0.385 4,829 0.3852 3.41%
2012-01-20 0 0.880 0.880 0.900 0.860 0.890 116,000 102,060 0.8798 0.364 0.364 0.373 0.356 0.369 280,064 0.3644 -2.22%
2012-01-19 0 0.900 0.880 0.910 - - 0 0 - 0.373 0.364 0.377 - - 0 - 0.00%
2012-01-18 0 0.900 0.880 0.900 - - 0 0 - 0.373 0.364 0.373 - - 0 - -2.17%
2012-01-17 0 0.920 0.890 0.920 0.890 0.920 163,000 146,550 0.8991 0.381 0.369 0.381 0.369 0.381 393,538 0.3724 3.37%
2012-01-16 0 0.890 0.860 0.890 - - 0 0 - 0.369 0.356 0.369 - - 0 - -1.11%
2012-01-13 0 0.900 0.860 0.880 0.880 0.900 2,000 1,780 0.8900 0.373 0.356 0.364 0.364 0.373 4,829 0.3686 -1.10%
2012-01-12 0 0.910 0.890 0.910 0.890 0.910 378,000 336,660 0.8906 0.377 0.369 0.377 0.369 0.377 912,622 0.3689 2.25%
2012-01-11 0 0.890 0.860 0.890 0.860 0.890 549,000 475,975 0.8670 0.369 0.356 0.369 0.356 0.369 1,325,475 0.3591 0.00%
2012-01-10 0 0.890 0.880 0.890 0.880 0.890 1,612,000 1,428,950 0.8864 0.369 0.364 0.369 0.364 0.369 3,891,924 0.3672 0.00%
2012-01-09 0 0.890 0.870 0.890 0.860 0.890 2,740,000 2,355,880 0.8598 0.369 0.360 0.369 0.356 0.369 6,615,305 0.3561 4.71%
2012-01-06 0 0.850 0.840 0.850 0.840 0.850 108,000 91,350 0.8458 0.352 0.348 0.352 0.348 0.352 260,749 0.3503 -2.30%
2012-01-05 0 0.870 0.850 0.870 - - 0 0 - 0.360 0.352 0.360 - - 0 - 0.00%
2012-01-04 0 0.870 0.850 0.870 0.860 0.870 7,090,000 6,097,410 0.8600 0.360 0.352 0.360 0.356 0.360 17,117,705 0.3562 -1.14%
2012-01-03 0 0.880 0.860 0.880 0.840 0.880 1,250,000 1,080,530 0.8644 0.364 0.356 0.364 0.348 0.364 3,017,931 0.3580 -2.22%
2011-12-30 0 0.900 0.890 0.910 0.900 0.920 179,000 162,960 0.9104 0.373 0.369 0.377 0.373 0.381 432,168 0.3771 -1.10%
2011-12-29 0 0.910 0.890 0.910 0.890 0.920 356,000 318,510 0.8947 0.377 0.369 0.377 0.369 0.381 859,507 0.3706 -2.15%
2011-12-28 0 0.930 0.910 0.930 0.900 0.930 418,000 382,710 0.9156 0.385 0.377 0.385 0.373 0.385 1,009,196 0.3792 4.49%
2011-12-23 0 0.890 0.880 0.890 0.880 0.930 213,000 190,690 0.8953 0.369 0.364 0.369 0.364 0.385 514,255 0.3708 -1.11%
2011-12-22 0 0.900 0.890 0.900 0.860 0.900 977,000 864,180 0.8845 0.373 0.369 0.373 0.356 0.373 2,358,815 0.3664 3.45%
2011-12-21 0 0.870 0.860 0.870 0.850 0.870 5,676,000 4,878,780 0.8595 0.360 0.356 0.360 0.352 0.360 13,703,821 0.3560 3.57%
2011-12-20 0 0.840 0.820 0.840 0.820 0.840 75,000 61,700 0.8227 0.348 0.340 0.348 0.340 0.348 181,076 0.3407 0.00%
2011-12-19 0 0.840 0.830 0.840 0.830 0.840 125,000 103,830 0.8306 0.348 0.344 0.348 0.344 0.348 301,793 0.3440 0.00%
2011-12-16 0 0.840 0.840 0.850 0.840 0.850 58,000 48,790 0.8412 0.348 0.348 0.352 0.348 0.352 140,032 0.3484 0.00%
2011-12-15 0 0.840 0.820 0.840 0.820 0.840 533,000 437,780 0.8214 0.348 0.340 0.348 0.340 0.348 1,286,846 0.3402 -1.18%
2011-12-14 0 0.850 0.840 0.850 0.840 0.860 112,000 95,390 0.8517 0.352 0.348 0.352 0.348 0.356 270,407 0.3528 1.19%
2011-12-13 0 0.840 0.850 0.860 0.820 0.860 1,202,000 1,023,030 0.8511 0.348 0.352 0.356 0.340 0.356 2,902,042 0.3525 -1.18%
2011-12-12 0 0.850 0.830 0.850 0.830 0.850 517,000 435,510 0.8424 0.352 0.344 0.352 0.344 0.352 1,248,216 0.3489 1.19%
2011-12-09 0 0.840 0.840 0.850 0.830 0.850 361,000 306,130 0.8480 0.348 0.348 0.352 0.344 0.352 871,578 0.3512 -1.18%
2011-12-08 0 0.850 0.840 0.850 0.840 0.850 273,000 231,600 0.8484 0.352 0.348 0.352 0.348 0.352 659,116 0.3514 -1.16%
2011-12-07 0 0.860 0.850 0.860 0.860 0.860 810,000 696,600 0.8600 0.356 0.352 0.356 0.356 0.356 1,955,619 0.3562 0.00%
2011-12-06 0 0.860 0.850 0.860 0.850 0.870 4,379,000 3,769,270 0.8608 0.356 0.352 0.356 0.352 0.360 10,572,416 0.3565 -1.15%
2011-12-05 0 0.870 0.870 0.900 0.840 0.900 666,884 579,181 0.8685 0.360 0.360 0.373 0.348 0.373 1,610,088 0.3597 2.35%
2011-12-02 0 0.850 0.840 0.850 0.830 0.850 1,552,000 1,307,340 0.8424 0.352 0.348 0.352 0.344 0.352 3,747,063 0.3489 0.00%
2011-12-01 0 0.850 0.840 0.850 0.840 0.870 2,079,952 1,772,100 0.8520 0.352 0.348 0.352 0.348 0.360 5,021,721 0.3529 -1.16%
2011-11-30 0 0.860 0.830 0.860 0.810 0.870 3,418,164 2,882,356 0.8432 0.356 0.344 0.356 0.335 0.360 8,252,626 0.3493 1.18%
2011-11-29 0 0.850 0.830 0.850 0.820 0.850 102,000 85,370 0.8370 0.352 0.344 0.352 0.340 0.352 246,263 0.3467 1.19%
2011-11-28 0 0.840 0.820 0.840 0.820 0.850 480,000 399,150 0.8316 0.348 0.340 0.348 0.340 0.352 1,158,886 0.3444 0.00%
2011-11-25 0 0.840 0.830 0.840 - - 1,000 850 0.8500 0.348 0.344 0.348 - - 2,414 0.3521 -1.18%
2011-11-24 0 0.850 0.830 0.850 0.830 0.850 214,000 179,940 0.8408 0.352 0.344 0.352 0.344 0.352 516,670 0.3483 0.00%
2011-11-23 0 0.850 0.850 0.860 0.800 0.870 3,346,000 2,795,050 0.8353 0.352 0.352 0.356 0.331 0.360 8,078,398 0.3460 -2.30%
2011-11-22 0 0.870 0.850 0.870 0.840 0.870 1,160,000 987,677 0.8514 0.360 0.352 0.360 0.348 0.360 2,800,640 0.3527 0.00%
2011-11-21 0 0.870 0.850 0.870 0.850 0.900 8,130,000 7,004,850 0.8616 0.360 0.352 0.360 0.352 0.373 19,628,623 0.3569 -1.14%
2011-11-18 0 0.880 0.860 0.880 0.850 0.880 933,000 800,870 0.8584 0.364 0.356 0.364 0.352 0.364 2,252,584 0.3555 1.15%
2011-11-17 0 0.870 0.860 0.870 0.840 0.880 1,109,000 946,960 0.8539 0.360 0.356 0.360 0.348 0.364 2,677,508 0.3537 1.16%
2011-11-16 0 0.860 0.860 0.870 0.820 0.880 1,971,000 1,674,080 0.8494 0.356 0.356 0.360 0.340 0.364 4,758,674 0.3518 4.88%
2011-11-15 0 0.820 0.810 0.820 0.810 0.840 7,024,000 5,764,000 0.8206 0.340 0.335 0.340 0.335 0.348 16,958,358 0.3399 -1.20%
2011-11-14 0 0.830 0.820 0.830 0.800 0.860 5,855,000 4,844,830 0.8275 0.344 0.340 0.344 0.331 0.356 14,135,989 0.3427 3.75%
2011-11-11 0 0.800 0.790 0.800 0.780 0.800 1,081,000 857,880 0.7936 0.331 0.327 0.331 0.323 0.331 2,609,907 0.3287 2.56%
2011-11-10 0 0.780 0.770 0.790 0.770 0.790 2,013,000 1,567,630 0.7788 0.323 0.319 0.327 0.319 0.327 4,860,076 0.3226 -2.50%
2011-11-09 0 0.800 0.790 0.800 0.770 0.820 794,000 629,080 0.7923 0.331 0.327 0.331 0.319 0.340 1,916,990 0.3282 1.27%
2011-11-08 0 0.790 0.780 0.790 0.760 0.790 195,000 150,120 0.7698 0.327 0.323 0.327 0.315 0.327 470,797 0.3189 3.95%
2011-11-07 0 0.760 0.750 0.760 0.740 0.780 1,242,000 940,320 0.7571 0.315 0.311 0.315 0.307 0.323 2,998,616 0.3136 0.00%
2011-11-04 0 0.760 0.750 0.760 0.760 0.780 2,890,000 2,202,455 0.7621 0.315 0.311 0.315 0.315 0.323 6,977,456 0.3157 0.00%
2011-11-03 0 0.760 0.760 0.770 0.750 0.780 908,000 697,545 0.7682 0.315 0.315 0.319 0.311 0.323 2,192,225 0.3182 0.00%
2011-11-02 0 0.760 0.760 0.770 0.750 0.780 658,000 501,100 0.7616 0.315 0.315 0.319 0.311 0.323 1,588,639 0.3154 -1.30%
2011-11-01 0 0.770 0.770 0.780 0.760 0.790 1,383,000 1,081,700 0.7821 0.319 0.319 0.323 0.315 0.327 3,339,039 0.3240 -3.75%
2011-10-31 0 0.800 0.790 0.800 0.780 0.800 2,094,000 1,648,730 0.7874 0.331 0.327 0.331 0.323 0.331 5,055,638 0.3261 1.27%
2011-10-28 0 0.790 0.780 0.790 0.770 0.820 3,925,000 3,073,375 0.7830 0.327 0.323 0.327 0.319 0.340 9,476,303 0.3243 3.95%
2011-10-27 0 0.760 0.750 0.770 0.750 0.780 1,994,000 1,515,550 0.7601 0.315 0.311 0.319 0.311 0.323 4,814,204 0.3148 0.00%
2011-10-26 0 0.760 0.750 0.770 0.760 0.760 254,000 193,040 0.7600 0.315 0.311 0.319 0.315 0.315 613,244 0.3148 0.00%
2011-10-25 0 0.760 0.750 0.760 0.750 0.770 962,000 729,940 0.7588 0.315 0.311 0.315 0.311 0.319 2,322,600 0.3143 -1.30%
2011-10-24 0 0.770 0.760 0.780 0.760 0.770 153,000 117,550 0.7683 0.319 0.315 0.323 0.315 0.319 369,395 0.3182 0.00%
2011-10-21 0 0.770 0.760 0.780 - - 0 0 - 0.319 0.315 0.323 - - 0 - 0.00%
2011-10-20 0 0.770 0.760 0.780 0.730 0.770 723,000 551,980 0.7635 0.319 0.315 0.323 0.302 0.319 1,745,571 0.3162 0.00%
2011-10-19 0 0.770 0.760 0.780 0.770 0.770 902,221 694,692 0.7700 0.319 0.315 0.323 0.319 0.319 2,178,273 0.3189 0.00%
2011-10-18 0 0.770 0.760 0.770 0.760 0.780 1,161,000 886,290 0.7634 0.319 0.315 0.319 0.315 0.323 2,803,054 0.3162 -1.28%
2011-10-17 0 0.780 0.770 0.780 0.760 0.800 2,291,000 1,781,750 0.7777 0.323 0.319 0.323 0.315 0.331 5,531,264 0.3221 -1.27%
2011-10-14 0 0.790 0.780 0.790 0.770 0.800 4,161,000 3,285,000 0.7895 0.327 0.323 0.327 0.319 0.331 10,046,089 0.3270 -1.25%
2011-10-13 0 0.800 0.790 0.800 0.790 0.840 5,181,000 4,159,980 0.8029 0.331 0.327 0.331 0.327 0.348 12,508,720 0.3326 1.27%
2011-10-12 0 0.790 0.780 0.790 0.770 0.830 1,102,000 875,150 0.7941 0.327 0.323 0.327 0.319 0.344 2,660,608 0.3289 2.60%
2011-10-11 0 0.770 0.770 0.780 0.770 0.790 705,000 555,580 0.7881 0.319 0.319 0.323 0.319 0.327 1,702,113 0.3264 -1.28%
2011-10-10 0 0.780 0.770 0.780 0.730 0.780 860,000 656,410 0.7633 0.323 0.319 0.323 0.302 0.323 2,076,337 0.3161 4.00%
2011-10-07 0 0.750 0.760 0.770 0.690 0.760 3,328,000 2,395,870 0.7199 0.311 0.315 0.319 0.286 0.315 8,034,940 0.2982 2.74%
2011-10-06 0 0.730 0.720 0.730 0.700 0.790 2,079,000 1,519,160 0.7307 0.302 0.298 0.302 0.290 0.327 5,019,423 0.3027 -6.41%
2011-10-04 0 0.780 0.760 0.780 0.740 0.780 362,000 272,480 0.7527 0.323 0.315 0.323 0.307 0.323 873,993 0.3118 2.63%
2011-10-03 0 0.760 0.740 0.760 - - 0 0 - 0.315 0.307 0.315 - - 0 - -1.30%
2011-09-30 0 0.770 0.750 0.770 0.710 0.770 1,258,152 946,496 0.7523 0.319 0.311 0.319 0.294 0.319 3,037,613 0.3116 0.00%
2011-09-28 0 0.770 0.750 0.770 0.750 0.780 423,000 324,550 0.7673 0.319 0.311 0.319 0.311 0.323 1,021,268 0.3178 0.00%
2011-09-27 0 0.770 0.760 0.770 0.760 0.790 518,000 400,460 0.7731 0.319 0.315 0.319 0.315 0.327 1,250,631 0.3202 1.32%
2011-09-26 0 0.760 0.760 0.770 0.750 0.770 911,000 693,150 0.7609 0.315 0.315 0.319 0.311 0.319 2,199,468 0.3151 1.33%
2011-09-23 0 0.750 0.750 0.760 0.730 0.760 299,000 224,010 0.7492 0.311 0.311 0.315 0.302 0.315 721,889 0.3103 -2.60%
2011-09-22 0 0.770 0.760 0.770 0.760 0.780 271,000 206,730 0.7628 0.319 0.315 0.319 0.315 0.323 654,287 0.3160 1.32%
2011-09-21 0 0.760 0.760 0.790 0.760 0.780 240,000 186,050 0.7752 0.315 0.315 0.327 0.315 0.323 579,443 0.3211 -1.30%
2011-09-20 0 0.790 0.790 0.800 0.790 0.800 156,000 124,360 0.7972 0.319 0.319 0.323 0.319 0.323 386,421 0.3218 -1.25%
2011-09-19 0 0.800 0.790 0.800 - - 100,000 80,000 0.8000 0.323 0.319 0.323 - - 247,706 0.3230 0.00%
2011-09-16 0 0.800 0.790 0.800 0.790 0.800 624,000 499,090 0.7998 0.323 0.319 0.323 0.319 0.323 1,545,682 0.3229 0.00%
2011-09-15 0 0.800 0.780 0.800 0.750 0.830 912,000 728,480 0.7988 0.323 0.315 0.323 0.303 0.335 2,259,074 0.3225 6.67%
2011-09-14 0 0.750 0.750 0.780 0.750 0.780 140,000 106,230 0.7588 0.303 0.303 0.315 0.303 0.315 346,788 0.3063 1.35%
2011-09-12 0 0.740 0.740 0.780 0.730 0.750 41,000 30,340 0.7400 0.299 0.299 0.315 0.295 0.303 101,559 0.2987 -10.84%
2011-09-09 0 0.830 0.780 0.830 0.770 0.830 44,000 34,270 0.7789 0.335 0.315 0.335 0.311 0.335 108,990 0.3144 3.75%
2011-09-08 0 0.800 0.780 0.800 0.790 0.800 22,000 17,400 0.7909 0.323 0.315 0.323 0.319 0.323 54,495 0.3193 1.27%
2011-09-07 0 0.790 0.790 0.810 0.790 0.820 778,000 630,930 0.8110 0.319 0.319 0.327 0.319 0.331 1,927,149 0.3274 0.00%
2011-09-06 0 0.790 0.790 0.810 0.780 0.870 2,458,000 1,964,500 0.7992 0.319 0.319 0.327 0.315 0.351 6,088,601 0.3227 -4.82%
2011-09-05 0 0.830 0.930 0.940 - - 0 0 - 0.335 0.375 0.379 - - 0 - 0.00%
2011-09-02 0 0.830 0.820 0.850 0.830 0.850 179,000 149,520 0.8353 0.335 0.331 0.343 0.335 0.343 443,393 0.3372 -2.35%
2011-09-01 0 0.850 0.850 0.870 0.850 0.910 749,000 653,010 0.8718 0.343 0.343 0.351 0.343 0.367 1,855,314 0.3520 -8.60%
2011-08-31 0 0.930 0.910 0.930 0.870 0.930 356,000 313,285 0.8800 0.375 0.367 0.375 0.351 0.375 881,832 0.3553 3.33%
2011-08-30 0 0.900 0.830 0.900 - - 0 0 - 0.363 0.335 0.363 - - 0 - -1.10%
2011-08-29 0 0.910 0.860 0.920 0.850 0.910 47,000 40,580 0.8634 0.367 0.347 0.371 0.343 0.367 116,422 0.3486 4.60%
2011-08-26 0 0.870 0.800 0.870 0.870 0.880 3,184,000 2,770,770 0.8702 0.351 0.323 0.351 0.351 0.355 7,886,943 0.3513 0.00%
2011-08-25 0 0.870 0.800 0.880 0.880 0.880 174,000 153,120 0.8800 0.351 0.323 0.355 0.355 0.355 431,008 0.3553 -1.14%
2011-08-24 0 0.880 0.870 0.880 0.860 0.880 1,173,931 1,032,469 0.8795 0.355 0.351 0.355 0.347 0.355 2,907,892 0.3551 1.15%
2011-08-23 0 0.870 0.860 0.880 0.860 0.880 1,060,931 917,233 0.8646 0.351 0.347 0.355 0.347 0.355 2,627,985 0.3490 0.00%
2011-08-22 0 0.870 0.860 0.880 0.860 0.890 50,000 43,280 0.8656 0.351 0.347 0.355 0.347 0.359 123,853 0.3494 0.00%
2011-08-19 0 0.870 0.840 0.870 0.800 0.910 714,000 625,150 0.8756 0.351 0.339 0.351 0.323 0.367 1,768,617 0.3535 4.82%
2011-08-18 0 0.830 0.810 0.890 0.810 0.890 140,000 118,900 0.8493 0.335 0.327 0.359 0.327 0.359 346,788 0.3429 -5.68%
2011-08-17 0 0.880 0.860 0.890 0.880 0.900 673,000 605,180 0.8992 0.355 0.347 0.359 0.355 0.363 1,667,058 0.3630 -2.22%
2011-08-16 0 0.900 0.890 0.900 0.880 0.910 1,494,000 1,363,930 0.9129 0.363 0.359 0.363 0.355 0.367 3,700,720 0.3686 -1.10%
2011-08-15 0 0.910 0.890 0.910 0.900 0.940 7,704,000 7,053,250 0.9155 0.367 0.359 0.367 0.363 0.379 19,083,232 0.3696 -1.09%
2011-08-12 0 0.920 0.910 0.920 0.910 0.950 3,374,000 3,192,360 0.9462 0.371 0.367 0.371 0.367 0.384 8,357,584 0.3820 -4.17%
2011-08-11 0 0.960 0.900 0.990 0.950 0.960 31,000 29,660 0.9568 0.388 0.363 0.400 0.384 0.388 76,789 0.3863 1.05%
2011-08-10 0 0.950 0.940 0.950 0.910 1.040 3,371,000 3,195,910 0.9481 0.384 0.379 0.384 0.367 0.420 8,350,153 0.3827 0.00%
2011-08-09 0 0.950 0.910 0.950 0.850 1.000 606,000 555,260 0.9163 0.384 0.367 0.384 0.343 0.404 1,501,095 0.3699 2.15%
2011-08-08 0 0.930 0.910 0.930 0.910 0.990 3,599,000 3,310,220 0.9198 0.375 0.367 0.375 0.367 0.400 8,914,921 0.3713 -3.12%
2011-08-05 0 0.960 0.940 0.960 0.930 0.970 4,604,000 4,517,580 0.9812 0.388 0.379 0.388 0.375 0.392 11,404,361 0.3961 -4.00%
2011-08-04 0 1.000 0.990 1.000 0.970 1.050 5,630,000 5,769,865 1.0248 0.404 0.400 0.404 0.392 0.424 13,945,820 0.4137 -0.99%
2011-08-03 0 1.010 1.010 1.020 1.000 1.090 10,612,000 11,304,051 1.0652 0.408 0.408 0.412 0.404 0.440 26,286,508 0.4300 -0.98%
2011-08-02 0 1.020 1.020 1.040 1.010 1.140 12,706,050 14,436,224 1.1362 0.412 0.412 0.420 0.408 0.460 31,473,585 0.4587 -10.53%
2011-08-01 0 1.140 1.120 1.140 1.110 1.270 3,123,000 3,592,331 1.1503 0.460 0.452 0.460 0.448 0.513 7,735,843 0.4644 -10.24%
2011-07-29 0 1.270 1.270 1.280 1.270 1.300 249,000 318,780 1.2802 0.513 0.513 0.517 0.513 0.525 616,787 0.5168 -1.55%
2011-07-28 0 1.290 1.290 1.300 1.290 1.310 2,206,000 2,864,910 1.2987 0.521 0.521 0.525 0.521 0.529 5,464,383 0.5243 -0.77%
2011-07-27 0 1.300 1.300 1.320 1.300 1.330 484,000 633,656 1.3092 0.525 0.525 0.533 0.525 0.537 1,198,895 0.5285 -1.52%
2011-07-26 0 1.320 1.320 1.360 1.310 1.350 228,000 303,716 1.3321 0.533 0.533 0.549 0.529 0.545 564,769 0.5378 0.76%
2011-07-25 0 1.310 1.310 1.330 1.310 1.380 297,000 397,780 1.3393 0.529 0.529 0.537 0.529 0.557 735,685 0.5407 -2.96%
2011-07-22 0 1.350 1.350 1.360 1.330 1.390 1,380,000 1,861,564 1.3490 0.545 0.545 0.549 0.537 0.561 3,418,336 0.5446 3.85%
2011-07-21 0 1.300 1.300 1.310 1.250 1.340 1,460,000 1,894,750 1.2978 0.525 0.525 0.529 0.505 0.541 3,616,500 0.5239 -0.76%
2011-07-20 0 1.310 1.310 1.320 1.300 1.340 804,000 1,060,460 1.3190 0.529 0.529 0.533 0.525 0.541 1,991,552 0.5325 0.77%
2011-07-19 0 1.300 1.300 1.320 1.300 1.320 16,000 21,020 1.3138 0.525 0.525 0.533 0.525 0.533 39,633 0.5304 -2.26%
2011-07-18 0 1.330 1.310 1.330 1.300 1.350 514,000 684,080 1.3309 0.537 0.529 0.537 0.525 0.545 1,273,206 0.5373 3.10%
2011-07-15 0 1.290 1.290 1.300 1.290 1.330 1,252,000 1,628,260 1.3005 0.521 0.521 0.525 0.521 0.537 3,101,273 0.5250 1.57%
2011-07-14 0 1.270 1.270 1.300 1.270 1.330 178,000 229,750 1.2907 0.513 0.513 0.525 0.513 0.537 440,916 0.5211 -2.31%
2011-07-13 0 1.300 1.290 1.300 1.270 1.400 2,804,000 3,652,810 1.3027 0.525 0.521 0.525 0.513 0.565 6,945,662 0.5259 1.56%
2011-07-12 0 1.280 1.280 1.300 1.280 1.350 2,362,000 3,061,530 1.2962 0.517 0.517 0.525 0.517 0.545 5,850,804 0.5233 -3.03%
2011-07-11 0 1.320 1.320 1.330 1.310 1.390 4,132,000 5,459,290 1.3212 0.533 0.533 0.537 0.529 0.561 10,235,192 0.5334 -2.22%
2011-07-08 0 1.350 1.350 1.370 1.350 1.390 925,000 1,266,980 1.3697 0.545 0.545 0.553 0.545 0.561 2,291,276 0.5530 -2.17%
2011-07-07 0 1.380 1.380 1.400 1.380 1.420 904,000 1,256,360 1.3898 0.557 0.557 0.565 0.557 0.573 2,239,258 0.5611 -3.50%
2011-07-06 0 1.430 1.420 1.450 1.390 1.450 118,007 168,069 1.4242 0.577 0.573 0.585 0.561 0.585 292,310 0.5750 -2.72%
2011-07-05 0 1.470 1.450 1.480 1.370 1.470 1,166,000 1,618,380 1.3880 0.593 0.585 0.597 0.553 0.593 2,888,246 0.5603 7.30%
2011-07-04 0 1.370 1.370 1.380 1.370 1.400 283,000 390,270 1.3790 0.553 0.553 0.557 0.553 0.565 701,007 0.5567 -0.72%
2011-06-30 0 1.380 1.380 1.400 1.380 1.420 455,000 637,110 1.4002 0.557 0.557 0.565 0.557 0.573 1,127,060 0.5653 0.00%
2011-06-29 0 1.380 1.370 1.390 1.370 1.420 235,993 328,120 1.3904 0.557 0.553 0.561 0.553 0.573 584,568 0.5613 -0.72%
2011-06-28 0 1.390 1.380 1.390 1.370 1.420 845,000 1,174,360 1.3898 0.561 0.557 0.561 0.553 0.573 2,093,112 0.5611 -6.08%
2011-06-27 0 1.480 1.450 1.480 1.390 1.490 4,469,000 6,445,760 1.4423 0.597 0.585 0.597 0.561 0.602 11,069,959 0.5823 8.03%
2011-06-24 0 1.370 1.360 1.370 1.350 1.380 1,339,000 1,827,470 1.3648 0.553 0.549 0.553 0.545 0.557 3,316,777 0.5510 0.00%
2011-06-23 0 1.370 1.350 1.370 1.340 1.420 1,162,000 1,581,810 1.3613 0.553 0.545 0.553 0.541 0.573 2,878,338 0.5496 2.24%
2011-06-22 0 1.340 1.320 1.340 1.330 1.380 1,592,000 2,145,860 1.3479 0.541 0.533 0.541 0.537 0.557 3,943,472 0.5442 -2.19%
2011-06-21 0 1.370 1.360 1.370 1.370 1.420 808,000 1,115,190 1.3802 0.553 0.549 0.553 0.553 0.573 2,001,460 0.5572 -1.44%
2011-06-20 0 1.390 1.360 1.400 1.350 1.430 1,170,000 1,617,570 1.3825 0.561 0.549 0.565 0.545 0.577 2,898,154 0.5581 -0.71%
2011-06-17 0 1.400 1.380 1.420 1.350 1.450 1,137,000 1,601,560 1.4086 0.565 0.557 0.573 0.545 0.585 2,816,412 0.5687 1.45%
2011-06-16 0 1.380 1.360 1.380 1.320 1.440 7,387,000 10,197,740 1.3805 0.557 0.549 0.557 0.533 0.581 18,298,006 0.5573 -4.83%
2011-06-15 0 1.450 1.450 1.470 1.440 1.520 2,284,000 3,331,670 1.4587 0.585 0.585 0.593 0.581 0.614 5,657,594 0.5889 -2.03%
2011-06-14 0 1.480 1.470 1.480 1.440 1.500 5,850,000 8,593,760 1.4690 0.597 0.593 0.597 0.581 0.606 14,490,772 0.5931 -0.67%
2011-06-13 0 1.490 1.490 1.500 1.470 1.510 3,743,000 5,588,160 1.4930 0.602 0.602 0.606 0.593 0.610 9,271,617 0.6027 -1.97%
2011-06-10 0 1.520 1.520 1.530 1.520 1.570 1,047,000 1,618,440 1.5458 0.614 0.614 0.618 0.614 0.634 2,593,477 0.6240 -5.00%
2011-06-09 0 1.600 1.590 1.620 1.590 1.630 354,000 571,510 1.6144 0.646 0.642 0.654 0.642 0.658 876,877 0.6518 -2.44%
2011-06-08 0 1.640 1.640 1.650 1.640 1.640 13,000 21,420 1.6477 0.662 0.662 0.666 0.662 0.662 32,202 0.6652 -0.61%
2011-06-07 0 1.650 1.640 1.660 1.640 1.720 662,000 1,105,990 1.6707 0.666 0.662 0.670 0.662 0.694 1,639,810 0.6745 -4.07%
2011-06-03 0 1.720 1.720 1.740 1.720 1.740 15,000 25,860 1.7240 0.694 0.694 0.702 0.694 0.702 37,156 0.6960 -0.58%
2011-06-02 0 1.730 1.720 1.730 1.720 1.740 422,096 732,207 1.7347 0.698 0.694 0.698 0.694 0.702 1,045,555 0.7003 -0.57%
2011-06-01 0 1.740 1.730 1.740 1.700 1.740 2,216,000 3,828,480 1.7277 0.702 0.698 0.702 0.686 0.702 5,489,154 0.6975 0.58%
2011-05-31 0 1.730 1.720 1.730 1.700 1.750 3,795,943 6,561,571 1.7286 0.698 0.694 0.698 0.686 0.706 9,402,760 0.6978 1.76%
2011-05-30 0 1.700 1.680 1.700 1.690 1.700 449,943 763,333 1.6965 0.686 0.678 0.686 0.682 0.686 1,114,534 0.6849 0.59%
2011-05-27 0 1.690 1.670 1.690 1.650 1.740 525,000 897,020 1.7086 0.682 0.674 0.682 0.666 0.702 1,300,454 0.6898 -1.17%
2011-05-26 0 1.710 1.690 1.710 1.670 1.720 284,000 482,200 1.6979 0.690 0.682 0.690 0.674 0.694 703,484 0.6854 1.79%
2011-05-25 0 1.680 1.660 1.690 1.630 1.680 538,000 882,025 1.6395 0.678 0.670 0.682 0.658 0.678 1,332,656 0.6619 0.60%
2011-05-24 0 1.670 1.660 1.670 1.660 1.670 174,000 289,360 1.6630 0.674 0.670 0.674 0.670 0.674 431,008 0.6714 0.00%
2011-05-23 0 1.670 1.660 1.670 1.670 1.700 325,000 543,730 1.6730 0.674 0.670 0.674 0.674 0.686 805,043 0.6754 -1.76%
2011-05-20 0 1.700 1.690 1.700 1.690 1.740 57,000 96,840 1.6989 0.686 0.682 0.686 0.682 0.702 141,192 0.6859 -0.58%
2011-05-19 0 1.710 1.710 1.720 1.710 1.740 116,000 200,250 1.7263 0.690 0.690 0.694 0.690 0.702 287,338 0.6969 -1.16%
2011-05-18 0 1.730 1.720 1.730 1.700 1.760 2,604,000 4,515,195 1.7339 0.698 0.694 0.698 0.686 0.711 6,450,251 0.7000 1.17%
2011-05-17 0 1.710 1.670 1.730 1.650 1.790 760,000 1,293,920 1.7025 0.690 0.674 0.698 0.666 0.723 1,882,562 0.6873 2.40%
2011-05-16 0 1.670 1.650 1.670 1.660 1.670 21,000 34,960 1.6648 0.674 0.666 0.674 0.670 0.674 52,018 0.6721 0.60%
2011-05-13 0 1.660 1.650 1.660 1.650 1.700 780,000 1,293,970 1.6589 0.670 0.666 0.670 0.666 0.686 1,932,103 0.6697 -1.19%
2011-05-12 0 1.680 1.680 1.690 1.670 1.690 578,000 970,690 1.6794 0.678 0.678 0.682 0.674 0.682 1,431,738 0.6780 -1.18%
2011-05-11 0 1.700 1.680 1.700 1.680 1.700 201,000 338,940 1.6863 0.686 0.678 0.686 0.678 0.686 497,888 0.6808 0.00%
2011-05-09 0 1.700 1.680 1.700 1.690 1.720 139,000 237,190 1.7064 0.686 0.678 0.686 0.682 0.694 344,311 0.6889 0.00%
2011-05-06 0 1.700 1.680 1.700 1.670 1.700 760,000 1,272,640 1.6745 0.686 0.678 0.686 0.674 0.686 1,882,562 0.6760 1.19%
2011-05-05 0 1.680 1.670 1.680 1.670 1.700 612,000 1,027,980 1.6797 0.678 0.674 0.678 0.674 0.686 1,515,958 0.6781 -1.18%
2011-05-04 0 1.700 1.700 1.710 1.700 1.720 1,549,000 2,645,250 1.7077 0.686 0.686 0.690 0.686 0.694 3,836,958 0.6894 -0.58%
2011-05-03 0 1.710 1.710 1.720 1.700 1.740 906,000 1,545,450 1.7058 0.690 0.690 0.694 0.686 0.702 2,244,212 0.6886 -1.72%
2011-04-29 0 1.740 1.720 1.740 1.720 1.740 160,000 275,300 1.7206 0.702 0.694 0.702 0.694 0.702 396,329 0.6946 1.16%
2011-04-28 0 1.720 1.710 1.720 1.720 1.740 161,000 277,680 1.7247 0.694 0.690 0.694 0.694 0.702 398,806 0.6963 -0.58%
2011-04-27 0 1.730 1.720 1.740 1.720 1.760 226,000 393,650 1.7418 0.698 0.694 0.702 0.694 0.711 559,814 0.7032 0.58%
2011-04-26 0 1.720 1.710 1.730 1.710 1.740 3,458,000 5,887,430 1.7026 0.694 0.690 0.698 0.690 0.702 8,565,656 0.6873 -1.71%
2011-04-21 0 1.750 1.740 1.750 1.740 1.780 1,058,000 1,864,870 1.7626 0.706 0.702 0.706 0.702 0.719 2,620,724 0.7116 1.16%
2011-04-20 0 1.750 1.750 1.760 1.740 1.790 6,889,000 12,086,610 1.7545 0.698 0.698 0.702 0.694 0.714 17,261,709 0.7002 0.57%
2011-04-19 0 1.740 1.730 1.740 1.730 1.740 1,847,000 3,199,200 1.7321 0.694 0.690 0.694 0.690 0.694 4,628,012 0.6913 0.00%
2011-04-18 0 1.740 1.740 1.750 1.730 1.780 3,390,000 5,944,380 1.7535 0.694 0.694 0.698 0.690 0.710 8,494,294 0.6998 -1.69%
2011-04-15 0 1.770 1.760 1.770 1.750 1.780 3,929,000 6,951,800 1.7694 0.706 0.702 0.706 0.698 0.710 9,844,862 0.7061 0.57%
2011-04-14 0 1.760 1.760 1.770 1.710 1.770 2,205,000 3,866,860 1.7537 0.702 0.702 0.706 0.682 0.706 5,525,050 0.6999 1.73%
2011-04-13 0 1.730 1.720 1.730 1.700 1.740 2,849,000 4,895,630 1.7184 0.690 0.686 0.690 0.678 0.694 7,138,715 0.6858 1.17%
2011-04-12 0 1.710 1.710 1.720 1.690 1.760 2,080,609 3,537,787 1.7004 0.682 0.682 0.686 0.674 0.702 5,213,364 0.6786 -3.93%
2011-04-11 0 1.780 1.770 1.780 1.660 1.780 7,804,000 13,498,640 1.7297 0.710 0.706 0.710 0.662 0.710 19,554,417 0.6903 7.88%
2011-04-08 0 1.650 1.650 1.660 1.640 1.670 4,451,000 7,348,390 1.6510 0.659 0.659 0.662 0.655 0.666 11,152,833 0.6589 0.00%
2011-04-07 0 1.650 1.640 1.650 1.640 1.680 4,087,000 6,749,210 1.6514 0.659 0.655 0.659 0.655 0.670 10,240,761 0.6591 0.61%
2011-04-06 0 1.640 1.640 1.650 1.600 1.650 9,123,000 14,879,410 1.6310 0.655 0.655 0.659 0.639 0.659 22,859,424 0.6509 2.50%
2011-04-04 0 1.600 1.600 1.610 1.600 1.650 664,000 1,068,380 1.6090 0.639 0.639 0.643 0.639 0.659 1,663,779 0.6421 -1.23%
2011-04-01 0 1.620 1.600 1.620 1.570 1.650 3,723,000 5,957,160 1.6001 0.647 0.639 0.647 0.627 0.659 9,328,690 0.6386 3.18%
2011-03-31 0 1.570 1.550 1.560 1.550 1.600 2,604,000 4,065,180 1.5611 0.627 0.619 0.623 0.619 0.639 6,524,821 0.6230 0.00%
2011-03-30 0 1.570 1.560 1.570 1.550 1.580 683,000 1,065,220 1.5596 0.627 0.623 0.627 0.619 0.631 1,711,387 0.6224 0.00%
2011-03-29 0 1.570 1.560 1.570 1.530 1.580 2,070,000 3,231,260 1.5610 0.627 0.623 0.627 0.611 0.631 5,186,781 0.6230 1.95%
2011-03-28 0 1.540 1.540 1.550 1.520 1.550 2,126,000 3,293,660 1.5492 0.615 0.615 0.619 0.607 0.619 5,327,100 0.6183 0.65%
2011-03-25 0 1.530 1.520 1.530 1.500 1.530 7,725,000 11,643,140 1.5072 0.611 0.607 0.611 0.599 0.611 19,356,467 0.6015 1.32%
2011-03-24 0 1.510 1.510 1.520 1.480 1.540 2,343,000 3,519,840 1.5023 0.603 0.603 0.607 0.591 0.615 5,870,835 0.5995 0.67%
2011-03-23 0 1.500 1.490 1.510 1.490 1.560 8,881,000 13,568,990 1.5279 0.599 0.595 0.603 0.595 0.623 22,253,047 0.6098 -3.23%
2011-03-22 0 1.550 1.550 1.570 1.480 1.650 8,542,000 13,360,940 1.5641 0.619 0.619 0.627 0.591 0.659 21,403,617 0.6242 -7.74%
2011-03-21 0 1.680 1.670 1.680 1.660 1.690 1,758,000 2,947,080 1.6764 0.670 0.666 0.670 0.662 0.674 4,405,006 0.6690 0.00%
2011-03-18 0 1.680 1.670 1.680 1.620 1.690 1,595,196 2,643,688 1.6573 0.670 0.666 0.670 0.647 0.674 3,997,069 0.6614 3.70%
2011-03-17 0 1.620 1.610 1.630 1.580 1.670 6,131,000 9,719,650 1.5853 0.647 0.643 0.651 0.631 0.666 15,362,395 0.6327 0.62%
2011-03-16 0 1.610 1.610 1.620 1.600 1.630 4,965,804 8,004,972 1.6120 0.643 0.643 0.647 0.639 0.651 12,442,773 0.6433 -1.23%
2011-03-15 0 1.630 1.620 1.630 1.610 1.660 4,690,000 7,629,350 1.6267 0.651 0.647 0.651 0.643 0.662 11,751,693 0.6492 -1.81%
2011-03-14 0 1.660 1.660 1.670 1.650 1.680 1,043,000 1,735,790 1.6642 0.662 0.662 0.666 0.659 0.670 2,613,436 0.6642 -1.19%
2011-03-11 0 1.680 1.680 1.690 1.660 1.700 1,569,000 2,642,170 1.6840 0.670 0.670 0.674 0.662 0.678 3,931,430 0.6721 -1.18%
2011-03-10 0 1.700 1.700 1.710 1.690 1.730 2,448,000 4,175,860 1.7058 0.678 0.678 0.682 0.674 0.690 6,133,933 0.6808 -1.73%
2011-03-09 0 1.730 1.730 1.740 1.730 1.730 455,000 787,150 1.7300 0.690 0.690 0.694 0.690 0.690 1,140,090 0.6904 0.00%
2011-03-08 0 1.730 1.730 1.740 1.700 1.760 4,171,000 7,231,390 1.7337 0.690 0.690 0.694 0.678 0.702 10,451,239 0.6919 -0.57%
2011-03-07 0 1.740 1.740 1.750 1.730 1.790 1,428,000 2,485,690 1.7407 0.694 0.694 0.698 0.690 0.714 3,578,128 0.6947 -2.25%
2011-03-04 0 1.780 1.770 1.790 1.730 1.800 2,961,000 5,213,266 1.7606 0.710 0.706 0.714 0.690 0.718 7,419,353 0.7027 -0.56%
2011-03-03 0 1.790 1.770 1.790 1.740 1.790 11,741,000 20,695,150 1.7626 0.714 0.706 0.714 0.694 0.714 29,419,324 0.7035 4.07%
2011-03-02 0 1.720 1.730 1.740 1.700 1.750 5,074,000 8,735,720 1.7217 0.686 0.690 0.694 0.678 0.698 12,713,879 0.6871 -1.71%
2011-03-01 0 1.750 1.740 1.750 1.720 1.750 1,325,000 2,293,050 1.7306 0.698 0.694 0.698 0.686 0.698 3,320,041 0.6907 1.16%
2011-02-28 0 1.730 1.720 1.730 1.700 1.740 1,426,000 2,439,750 1.7109 0.690 0.686 0.690 0.678 0.694 3,573,116 0.6828 1.76%
2011-02-25 0 1.700 1.680 1.700 1.640 1.700 1,825,000 3,052,650 1.6727 0.678 0.670 0.678 0.655 0.678 4,572,887 0.6676 3.66%
2011-02-24 0 1.640 1.640 1.650 1.600 1.690 8,608,000 14,126,530 1.6411 0.655 0.655 0.659 0.639 0.674 21,568,993 0.6549 -2.38%
2011-02-23 0 1.680 1.680 1.690 1.670 1.710 1,251,000 2,111,190 1.6876 0.670 0.670 0.674 0.666 0.682 3,134,620 0.6735 -2.33%
2011-02-22 0 1.720 1.710 1.730 1.690 1.770 3,153,000 5,399,052 1.7124 0.686 0.682 0.690 0.674 0.706 7,900,445 0.6834 1.78%
2011-02-21 0 1.690 1.690 1.700 1.680 1.710 12,023,000 20,154,075 1.6763 0.674 0.674 0.678 0.670 0.682 30,125,929 0.6690 0.60%
2011-02-18 0 1.680 1.660 1.680 1.660 1.700 1,324,000 2,218,360 1.6755 0.670 0.662 0.670 0.662 0.678 3,317,536 0.6687 0.00%
2011-02-17 0 1.680 1.670 1.690 1.670 1.700 552,000 928,010 1.6812 0.670 0.666 0.674 0.666 0.678 1,383,142 0.6709 -1.18%
2011-02-16 0 1.700 1.700 1.710 1.690 1.720 1,321,000 2,250,760 1.7038 0.678 0.678 0.682 0.674 0.686 3,310,019 0.6800 0.59%
2011-02-15 0 1.690 1.690 1.700 1.690 1.710 352,000 596,900 1.6957 0.674 0.674 0.678 0.674 0.682 882,003 0.6768 -0.59%
2011-02-14 0 1.700 1.690 1.700 1.690 1.730 649,000 1,109,150 1.7090 0.678 0.674 0.678 0.674 0.690 1,626,194 0.6821 -1.73%
2011-02-11 0 1.730 1.730 1.740 1.650 1.760 1,393,000 2,367,090 1.6993 0.690 0.690 0.694 0.659 0.702 3,490,428 0.6782 4.85%
2011-02-10 0 1.650 1.640 1.670 1.640 1.730 3,921,000 6,563,510 1.6739 0.659 0.655 0.666 0.655 0.690 9,824,817 0.6681 -5.71%
2011-02-09 0 1.750 1.730 1.750 1.720 1.790 3,958,000 6,999,340 1.7684 0.698 0.690 0.698 0.686 0.714 9,917,527 0.7058 -2.78%
2011-02-08 0 1.800 1.790 1.800 1.750 1.800 3,743,000 6,592,223 1.7612 0.718 0.714 0.718 0.698 0.718 9,378,803 0.7029 2.86%
2011-02-07 0 1.750 1.750 1.760 1.720 1.770 1,444,000 2,527,900 1.7506 0.698 0.698 0.702 0.686 0.706 3,618,219 0.6987 0.57%
2011-02-02 0 1.740 1.740 1.760 1.730 1.790 973,000 1,712,780 1.7603 0.694 0.694 0.702 0.690 0.714 2,438,038 0.7025 0.00%
2011-02-01 0 1.740 1.720 1.740 1.680 1.780 1,500,000 2,560,130 1.7068 0.694 0.686 0.694 0.670 0.710 3,758,537 0.6812 2.35%
2011-01-31 0 1.700 1.690 1.700 1.640 1.700 1,161,000 1,931,350 1.6635 0.678 0.674 0.678 0.655 0.678 2,909,108 0.6639 1.19%
2011-01-28 0 1.680 1.680 1.690 1.670 1.710 985,700 1,665,255 1.6894 0.670 0.670 0.674 0.666 0.682 2,469,860 0.6742 -1.75%
2011-01-27 0 1.710 1.690 1.700 1.660 1.710 1,134,000 1,916,140 1.6897 0.682 0.674 0.678 0.662 0.682 2,841,454 0.6744 1.18%
2011-01-26 0 1.690 1.670 1.690 1.640 1.700 1,524,000 2,541,020 1.6673 0.674 0.666 0.674 0.655 0.678 3,818,674 0.6654 2.42%
2011-01-25 0 1.650 1.670 1.680 1.650 1.720 2,686,000 4,534,690 1.6883 0.659 0.666 0.670 0.659 0.686 6,730,287 0.6738 -1.20%
2011-01-24 0 1.670 1.670 1.680 1.670 1.770 3,315,000 5,623,080 1.6963 0.666 0.666 0.670 0.666 0.706 8,306,367 0.6770 -5.65%
2011-01-21 0 1.770 1.750 1.770 1.750 1.800 2,988,000 5,253,000 1.7580 0.706 0.698 0.706 0.698 0.718 7,487,006 0.7016 -1.67%
2011-01-20 0 1.800 1.790 1.800 1.730 1.820 3,538,000 6,266,060 1.7711 0.718 0.714 0.718 0.690 0.726 8,865,137 0.7068 0.00%
2011-01-19 0 1.800 1.800 1.810 1.770 1.890 3,373,000 6,128,270 1.8169 0.718 0.718 0.722 0.706 0.754 8,451,698 0.7251 1.69%
2011-01-18 0 1.770 1.770 1.780 1.750 1.820 2,582,000 4,602,860 1.7827 0.706 0.706 0.710 0.698 0.726 6,469,696 0.7114 -1.12%
2011-01-17 0 1.790 1.780 1.800 1.780 1.840 1,124,000 2,027,820 1.8041 0.714 0.710 0.718 0.710 0.734 2,816,397 0.7200 -0.56%
2011-01-14 0 1.800 1.790 1.800 1.750 1.890 5,805,000 10,632,270 1.8316 0.718 0.714 0.718 0.698 0.754 14,545,539 0.7310 1.69%
2011-01-13 0 1.770 1.760 1.780 1.730 1.790 1,862,000 3,281,230 1.7622 0.706 0.702 0.710 0.690 0.714 4,665,598 0.7033 -1.12%
2011-01-12 0 1.790 1.770 1.780 1.670 1.830 14,260,000 25,306,120 1.7746 0.714 0.706 0.710 0.666 0.730 35,731,161 0.7082 7.19%
2011-01-11 0 1.670 1.650 1.670 1.630 1.690 1,485,000 2,468,680 1.6624 0.666 0.659 0.666 0.651 0.674 3,720,952 0.6635 3.09%
2011-01-10 0 1.620 1.620 1.630 1.620 1.660 858,000 1,396,420 1.6275 0.647 0.647 0.651 0.647 0.662 2,149,883 0.6495 -1.22%
2011-01-07 0 1.640 1.630 1.640 1.610 1.650 1,415,000 2,311,420 1.6335 0.655 0.651 0.655 0.643 0.659 3,545,554 0.6519 0.00%
2011-01-06 0 1.640 1.630 1.640 1.600 1.640 977,000 1,574,080 1.6111 0.655 0.651 0.655 0.639 0.655 2,448,061 0.6430 1.86%
2011-01-05 0 1.610 1.610 1.620 1.600 1.670 2,331,000 3,792,570 1.6270 0.643 0.643 0.647 0.639 0.666 5,840,767 0.6493 -1.83%
2011-01-04 0 1.640 1.630 1.650 1.600 1.660 1,094,000 1,790,690 1.6368 0.655 0.651 0.659 0.639 0.662 2,741,227 0.6532 -0.61%
2011-01-03 0 1.650 1.650 1.660 1.630 1.690 1,178,000 1,943,120 1.6495 0.659 0.659 0.662 0.651 0.674 2,951,705 0.6583 -0.60%
2010-12-31 0 1.660 1.650 1.670 1.630 1.670 2,903,000 4,788,740 1.6496 0.662 0.659 0.666 0.651 0.666 7,274,023 0.6583 2.47%
2010-12-30 0 1.620 1.610 1.620 1.610 1.700 5,011,000 8,296,120 1.6556 0.647 0.643 0.647 0.643 0.678 12,556,020 0.6607 -4.71%
2010-12-29 0 1.700 1.700 1.710 1.660 1.730 1,905,000 3,240,600 1.7011 0.678 0.678 0.682 0.662 0.690 4,773,342 0.6789 1.80%
2010-12-28 0 1.670 1.670 1.680 1.600 1.690 5,006,000 8,244,870 1.6470 0.666 0.666 0.670 0.639 0.674 12,543,492 0.6573 0.00%
2010-12-24 0 1.670 1.650 1.670 1.660 1.710 1,713,000 2,859,060 1.6690 0.666 0.659 0.666 0.662 0.682 4,292,250 0.6661 -3.47%
2010-12-23 0 1.730 1.720 1.740 1.710 1.770 3,566,000 6,214,980 1.7428 0.690 0.686 0.694 0.682 0.706 8,935,296 0.6956 0.00%
2010-12-22 0 1.730 1.720 1.740 1.690 1.740 5,199,000 8,890,790 1.7101 0.690 0.686 0.694 0.674 0.694 13,027,090 0.6825 1.76%
2010-12-21 0 1.700 1.690 1.710 1.630 1.790 18,679,000 32,112,440 1.7192 0.678 0.674 0.682 0.651 0.714 46,803,812 0.6861 5.59%
2010-12-20 0 1.610 1.610 1.620 1.570 1.640 2,684,000 4,307,520 1.6049 0.643 0.643 0.647 0.627 0.655 6,725,276 0.6405 0.00%
2010-12-17 0 1.610 1.600 1.610 1.520 1.620 4,784,000 7,474,610 1.5624 0.643 0.639 0.643 0.607 0.647 11,987,228 0.6235 4.55%
2010-12-16 0 1.540 1.530 1.540 1.530 1.570 898,000 1,389,640 1.5475 0.615 0.611 0.615 0.611 0.627 2,250,111 0.6176 -1.28%
2010-12-15 0 1.560 1.540 1.560 1.540 1.610 7,123,000 11,247,310 1.5790 0.623 0.615 0.623 0.615 0.643 17,848,041 0.6302 -0.64%
2010-12-14 0 1.570 1.560 1.570 1.510 1.590 7,292,000 11,356,356 1.5574 0.627 0.623 0.627 0.603 0.635 18,271,503 0.6215 4.67%
2010-12-13 0 1.500 1.490 1.520 1.490 1.520 3,344,000 5,030,410 1.5043 0.599 0.595 0.607 0.595 0.607 8,379,032 0.6004 0.67%
2010-12-10 0 1.490 1.480 1.500 1.480 1.520 2,391,000 3,569,940 1.4931 0.595 0.591 0.599 0.591 0.607 5,991,108 0.5959 -1.32%
2010-12-09 0 1.510 1.510 1.520 1.500 1.530 2,488,000 3,768,470 1.5147 0.603 0.603 0.607 0.599 0.611 6,234,161 0.6045 -0.66%
2010-12-08 0 1.520 1.520 1.530 1.510 1.570 3,048,000 4,670,890 1.5324 0.607 0.607 0.611 0.603 0.627 7,637,348 0.6116 0.00%
2010-12-07 0 1.520 1.510 1.520 1.500 1.520 527,200 795,590 1.5091 0.607 0.603 0.607 0.599 0.607 1,321,001 0.6023 1.33%
2010-12-06 0 1.500 1.500 1.510 1.490 1.510 871,000 1,307,370 1.5010 0.599 0.599 0.603 0.595 0.603 2,182,457 0.5990 -0.66%
2010-12-03 0 1.510 1.500 1.520 1.480 1.540 2,885,000 4,359,100 1.5110 0.603 0.599 0.607 0.591 0.615 7,228,920 0.6030 2.72%
2010-12-02 0 1.470 1.470 1.480 1.470 1.480 1,220,000 1,797,490 1.4734 0.587 0.587 0.591 0.587 0.591 3,056,944 0.5880 -0.68%
2010-12-01 0 1.480 1.470 1.480 1.460 1.490 1,340,000 1,973,350 1.4726 0.591 0.587 0.591 0.583 0.595 3,357,627 0.5877 -0.67%
2010-11-30 0 1.490 1.480 1.500 1.470 1.500 1,541,000 2,283,120 1.4816 0.595 0.591 0.599 0.587 0.599 3,861,271 0.5913 -0.67%
2010-11-29 0 1.500 1.490 1.500 1.460 1.500 1,036,000 1,537,290 1.4839 0.599 0.595 0.599 0.583 0.599 2,595,896 0.5922 1.35%
2010-11-26 0 1.480 1.470 1.480 1.450 1.480 1,285,000 1,890,800 1.4714 0.591 0.587 0.591 0.579 0.591 3,219,814 0.5872 2.07%
2010-11-25 0 1.450 1.450 1.460 1.450 1.460 1,055,000 1,537,400 1.4573 0.579 0.579 0.583 0.579 0.583 2,643,505 0.5816 0.00%
2010-11-24 0 1.450 1.440 1.450 1.420 1.460 567,000 812,594 1.4331 0.579 0.575 0.579 0.567 0.583 1,420,727 0.5720 0.69%
2010-11-23 0 1.440 1.440 1.450 1.430 1.460 1,210,000 1,750,860 1.4470 0.575 0.575 0.579 0.571 0.583 3,031,887 0.5775 0.00%
2010-11-22 0 1.440 1.430 1.450 1.430 1.440 533,000 763,600 1.4326 0.575 0.571 0.579 0.571 0.575 1,335,534 0.5718 0.00%
2010-11-19 0 1.440 1.440 1.450 1.430 1.460 1,203,000 1,739,010 1.4456 0.575 0.575 0.579 0.571 0.583 3,014,347 0.5769 0.00%
2010-11-18 0 1.440 1.430 1.440 1.410 1.450 242,000 347,180 1.4346 0.575 0.571 0.575 0.563 0.579 606,377 0.5725 2.13%
2010-11-17 0 1.410 1.410 1.420 1.350 1.450 11,667,000 16,276,460 1.3951 0.563 0.563 0.567 0.539 0.579 29,233,903 0.5568 -2.76%
2010-11-16 0 1.450 1.430 1.450 1.400 1.450 1,518,000 2,152,660 1.4181 0.579 0.571 0.579 0.559 0.579 3,803,640 0.5659 0.69%
2010-11-15 0 1.440 1.430 1.450 1.420 1.470 1,193,000 1,728,080 1.4485 0.575 0.571 0.579 0.567 0.587 2,989,290 0.5781 -0.69%
2010-11-12 0 1.450 1.440 1.450 1.430 1.470 4,665,000 6,736,200 1.4440 0.579 0.575 0.579 0.571 0.587 11,689,051 0.5763 -2.68%
2010-11-11 0 1.490 1.470 1.490 1.470 1.540 3,953,000 5,918,352 1.4972 0.595 0.587 0.595 0.587 0.615 9,904,999 0.5975 -3.87%
2010-11-10 0 1.550 1.540 1.550 1.480 1.560 2,442,000 3,707,320 1.5181 0.619 0.615 0.619 0.591 0.623 6,118,899 0.6059 1.97%
2010-11-09 0 1.520 1.510 1.520 1.480 1.530 3,034,000 4,540,430 1.4965 0.607 0.603 0.607 0.591 0.611 7,602,268 0.5972 0.00%
2010-11-08 0 1.520 1.510 1.520 1.470 1.540 3,144,000 4,745,000 1.5092 0.607 0.603 0.607 0.587 0.615 7,877,894 0.6023 2.70%
2010-11-05 0 1.480 1.480 1.490 1.440 1.560 7,626,000 11,331,180 1.4859 0.591 0.591 0.595 0.575 0.623 19,108,404 0.5930 -4.52%
2010-11-04 0 1.550 1.540 1.550 1.490 1.660 19,139,000 29,659,420 1.5497 0.619 0.615 0.619 0.595 0.662 47,956,430 0.6185 -0.64%
2010-11-03 0 1.560 1.550 1.560 1.440 1.640 19,712,000 30,181,220 1.5311 0.623 0.619 0.623 0.575 0.655 49,392,192 0.6111 8.33%
2010-11-02 0 1.440 1.430 1.440 1.430 1.470 4,371,000 6,329,640 1.4481 0.575 0.571 0.575 0.571 0.587 10,952,378 0.5779 -0.69%
2010-11-01 0 1.450 1.420 1.450 1.420 1.480 8,560,000 12,364,950 1.4445 0.579 0.567 0.579 0.567 0.591 21,448,720 0.5765 2.11%
2010-10-29 0 1.420 1.420 1.440 1.360 1.490 5,403,000 7,663,840 1.4184 0.567 0.567 0.575 0.543 0.595 13,538,251 0.5661 4.41%
2010-10-28 0 1.360 1.360 1.370 1.360 1.370 1,772,000 2,418,780 1.3650 0.543 0.543 0.547 0.543 0.547 4,440,085 0.5448 0.00%
2010-10-27 0 1.360 1.360 1.370 1.350 1.400 8,349,000 11,471,270 1.3740 0.543 0.543 0.547 0.539 0.559 20,920,019 0.5483 0.74%
2010-10-26 0 1.350 1.350 1.360 1.310 1.370 9,108,000 12,180,250 1.3373 0.539 0.539 0.543 0.523 0.547 22,821,838 0.5337 -1.46%
2010-10-25 0 1.370 1.360 1.370 1.370 1.390 4,155,000 5,729,810 1.3790 0.547 0.543 0.547 0.547 0.555 10,411,148 0.5504 -0.72%
2010-10-22 0 1.380 1.370 1.380 1.370 1.390 1,797,000 2,479,280 1.3797 0.551 0.547 0.551 0.547 0.555 4,502,728 0.5506 0.00%
2010-10-21 0 1.380 1.370 1.380 1.370 1.390 3,064,000 4,237,430 1.3830 0.551 0.547 0.551 0.547 0.555 7,677,439 0.5519 0.00%
2010-10-20 0 1.380 1.380 1.390 1.370 1.390 3,303,000 4,564,840 1.3820 0.551 0.551 0.555 0.547 0.555 8,276,299 0.5516 -1.43%
2010-10-19 0 1.400 1.390 1.400 1.390 1.410 1,881,000 2,625,380 1.3957 0.559 0.555 0.559 0.555 0.563 4,713,206 0.5570 0.72%
2010-10-18 0 1.390 1.380 1.390 1.380 1.410 1,932,000 2,700,980 1.3980 0.555 0.551 0.555 0.551 0.563 4,840,996 0.5579 0.72%
2010-10-15 0 1.380 1.380 1.390 1.380 1.400 1,504,000 2,094,880 1.3929 0.551 0.551 0.555 0.551 0.559 3,768,560 0.5559 -1.43%
2010-10-14 0 1.400 1.390 1.400 1.390 1.410 5,222,000 7,309,570 1.3998 0.559 0.555 0.559 0.555 0.563 13,084,721 0.5586 0.72%
2010-10-13 0 1.390 1.380 1.390 1.380 1.400 7,556,000 10,502,160 1.3899 0.555 0.551 0.555 0.551 0.559 18,933,005 0.5547 0.00%
2010-10-12 0 1.390 1.390 1.400 1.380 1.390 3,074,000 4,262,080 1.3865 0.555 0.555 0.559 0.551 0.555 7,702,496 0.5533 -0.71%
2010-10-11 0 1.400 1.380 1.400 1.370 1.400 2,354,000 3,265,230 1.3871 0.559 0.551 0.559 0.547 0.559 5,898,398 0.5536 0.72%
2010-10-08 0 1.390 1.380 1.390 1.370 1.390 921,000 1,273,620 1.3829 0.555 0.551 0.555 0.547 0.555 2,307,742 0.5519 2.21%
2010-10-07 0 1.360 1.360 1.370 1.360 1.380 295,000 405,100 1.3732 0.543 0.543 0.547 0.543 0.551 739,179 0.5480 -1.45%
2010-10-06 0 1.380 1.370 1.380 1.370 1.390 1,128,000 1,556,440 1.3798 0.551 0.547 0.551 0.547 0.555 2,826,420 0.5507 0.00%
2010-10-05 0 1.380 1.370 1.390 1.360 1.400 2,632,000 3,619,100 1.3750 0.551 0.547 0.555 0.543 0.559 6,594,980 0.5488 0.73%
2010-10-04 0 1.370 1.360 1.370 1.360 1.390 3,777,000 5,184,120 1.3725 0.547 0.543 0.547 0.543 0.555 9,463,997 0.5478 -1.44%
2010-09-30 0 1.390 1.380 1.390 1.370 1.390 2,216,000 3,046,940 1.3750 0.555 0.551 0.555 0.547 0.555 5,552,612 0.5487 0.72%
2010-09-29 0 1.380 1.370 1.380 1.360 1.390 2,923,000 4,013,480 1.3731 0.551 0.547 0.551 0.543 0.555 7,324,136 0.5480 0.00%
2010-09-28 0 1.380 1.370 1.380 1.370 1.390 2,301,000 3,171,940 1.3785 0.551 0.547 0.551 0.547 0.555 5,765,596 0.5501 -0.72%
2010-09-27 0 1.390 1.380 1.390 1.370 1.410 2,774,000 3,860,590 1.3917 0.555 0.551 0.555 0.547 0.563 6,950,788 0.5554 0.00%
2010-09-24 0 1.390 1.380 1.390 1.370 1.410 2,311,000 3,215,640 1.3914 0.555 0.551 0.555 0.547 0.563 5,790,653 0.5553 0.72%
2010-09-22 0 1.380 1.370 1.380 1.350 1.390 4,052,000 5,531,190 1.3651 0.551 0.547 0.551 0.539 0.555 10,153,062 0.5448 0.73%
2010-09-21 0 1.370 1.360 1.370 1.360 1.420 2,403,000 3,324,940 1.3837 0.547 0.543 0.547 0.543 0.567 6,021,177 0.5522 -2.14%
2010-09-20 0 1.400 1.400 1.410 1.390 1.410 2,128,000 2,967,880 1.3947 0.559 0.559 0.563 0.555 0.563 5,332,112 0.5566 0.72%
2010-09-17 0 1.390 1.390 1.400 1.390 1.420 1,284,000 1,803,640 1.4047 0.555 0.555 0.559 0.555 0.567 3,217,308 0.5606 -0.71%
2010-09-16 0 1.400 1.400 1.410 1.380 1.410 1,638,000 2,278,970 1.3913 0.559 0.559 0.563 0.551 0.563 4,104,323 0.5553 0.00%
2010-09-15 0 1.400 1.400 1.410 1.390 1.410 301,000 420,810 1.3980 0.559 0.559 0.563 0.555 0.563 754,213 0.5579 0.00%
2010-09-14 0 1.400 1.390 1.400 1.380 1.410 853,000 1,190,060 1.3951 0.559 0.555 0.559 0.551 0.563 2,137,355 0.5568 0.00%
2010-09-13 0 1.400 1.390 1.400 1.380 1.430 2,553,000 3,587,180 1.4051 0.559 0.555 0.559 0.551 0.571 6,397,030 0.5608 1.45%
2010-09-10 0 1.400 1.390 1.400 1.380 1.420 1,148,000 1,596,920 1.3910 0.551 0.547 0.551 0.543 0.559 2,918,223 0.5472 0.00%
2010-09-09 0 1.400 1.390 1.400 1.370 1.410 1,677,000 2,325,310 1.3866 0.551 0.547 0.551 0.539 0.555 4,262,944 0.5455 2.19%
2010-09-08 0 1.370 1.360 1.370 1.360 1.400 1,754,000 2,407,030 1.3723 0.539 0.535 0.539 0.535 0.551 4,458,678 0.5399 -2.14%
2010-09-07 0 1.400 1.380 1.400 1.380 1.410 1,632,000 2,268,260 1.3899 0.551 0.543 0.551 0.543 0.555 4,148,554 0.5468 0.72%
2010-09-06 0 1.390 1.380 1.390 1.380 1.430 3,720,000 5,239,010 1.4083 0.547 0.543 0.547 0.543 0.563 9,456,262 0.5540 0.00%
2010-09-03 0 1.390 1.380 1.390 1.350 1.420 2,791,000 3,854,150 1.3809 0.547 0.543 0.547 0.531 0.559 7,094,738 0.5432 2.21%
2010-09-02 0 1.360 1.350 1.360 1.330 1.400 3,589,000 4,894,950 1.3639 0.535 0.531 0.535 0.523 0.551 9,123,259 0.5365 -1.45%
2010-09-01 0 1.380 1.380 1.390 1.370 1.410 3,487,000 4,842,280 1.3887 0.543 0.543 0.547 0.539 0.555 8,863,975 0.5463 -2.13%
2010-08-31 0 1.410 1.400 1.410 1.350 1.460 8,389,000 11,777,830 1.4040 0.555 0.551 0.555 0.531 0.574 21,324,888 0.5523 -4.73%
2010-08-30 0 1.480 1.470 1.480 1.470 1.480 1,265,000 1,868,660 1.4772 0.582 0.578 0.582 0.578 0.582 3,215,637 0.5811 0.68%
2010-08-27 0 1.470 1.460 1.470 1.450 1.500 1,726,000 2,551,600 1.4783 0.578 0.574 0.578 0.570 0.590 4,387,502 0.5816 -2.00%
2010-08-26 0 1.500 1.500 1.510 1.470 1.510 2,354,000 3,512,620 1.4922 0.590 0.590 0.594 0.578 0.594 5,983,882 0.5870 2.04%
2010-08-25 0 1.470 1.450 1.470 1.440 1.480 2,413,000 3,509,420 1.4544 0.578 0.570 0.578 0.566 0.582 6,133,860 0.5721 -1.34%
2010-08-24 0 1.490 1.480 1.490 1.450 1.510 1,646,000 2,450,620 1.4888 0.586 0.582 0.586 0.570 0.594 4,184,142 0.5857 0.00%
2010-08-23 0 1.490 1.490 1.500 1.480 1.510 944,000 1,409,050 1.4926 0.586 0.586 0.590 0.582 0.594 2,399,654 0.5872 -1.32%
2010-08-20 0 1.510 1.500 1.520 1.480 1.530 2,037,000 3,058,410 1.5014 0.594 0.590 0.598 0.582 0.602 5,178,066 0.5906 -0.66%
2010-08-19 0 1.520 1.520 1.530 1.490 1.530 1,684,000 2,559,150 1.5197 0.598 0.598 0.602 0.586 0.602 4,280,738 0.5978 1.33%
2010-08-18 0 1.500 1.490 1.500 1.480 1.520 2,075,521 3,112,405 1.4996 0.590 0.586 0.590 0.582 0.598 5,275,987 0.5899 -1.32%
2010-08-17 0 1.520 1.510 1.520 1.480 1.530 3,016,000 4,551,610 1.5092 0.598 0.594 0.598 0.582 0.602 7,666,690 0.5937 2.01%
2010-08-16 0 1.490 1.480 1.490 1.430 1.490 876,000 1,288,230 1.4706 0.586 0.582 0.586 0.563 0.586 2,226,797 0.5785 0.68%
2010-08-13 0 1.480 1.480 1.490 1.450 1.510 2,816,000 4,181,800 1.4850 0.582 0.582 0.586 0.570 0.594 7,158,289 0.5842 -1.99%
2010-08-12 0 1.510 1.500 1.510 1.470 1.530 6,961,000 10,391,950 1.4929 0.594 0.590 0.594 0.578 0.602 17,694,903 0.5873 -1.95%
2010-08-11 0 1.540 1.510 1.540 1.430 1.550 18,161,000 27,612,580 1.5204 0.606 0.594 0.606 0.563 0.610 46,165,369 0.5981 6.21%
2010-08-10 0 1.450 1.440 1.450 1.370 1.480 13,041,000 18,911,630 1.4502 0.570 0.566 0.570 0.539 0.582 33,150,299 0.5705 6.62%
2010-08-09 0 1.360 1.360 1.370 1.320 1.370 2,146,000 2,887,240 1.3454 0.535 0.535 0.539 0.519 0.539 5,455,145 0.5293 1.49%
2010-08-06 0 1.340 1.330 1.350 1.310 1.350 1,180,000 1,562,210 1.3239 0.527 0.523 0.531 0.515 0.531 2,999,567 0.5208 0.00%
2010-08-05 0 1.340 1.340 1.350 1.320 1.350 2,751,386 3,650,633 1.3268 0.527 0.527 0.531 0.519 0.531 6,994,039 0.5220 -0.74%
2010-08-04 0 1.350 1.330 1.350 1.330 1.360 2,442,000 3,293,630 1.3487 0.531 0.523 0.531 0.523 0.535 6,207,578 0.5306 0.00%
2010-08-03 0 1.350 1.340 1.350 1.320 1.370 5,848,000 7,835,790 1.3399 0.531 0.527 0.531 0.519 0.539 14,865,651 0.5271 2.27%
2010-08-02 0 1.320 1.320 1.340 1.270 1.340 3,548,000 4,690,590 1.3220 0.519 0.519 0.527 0.500 0.527 9,019,037 0.5201 3.13%
2010-07-30 0 1.280 1.270 1.280 1.260 1.300 4,935,000 6,326,270 1.2819 0.504 0.500 0.504 0.496 0.511 12,544,799 0.5043 1.59%
2010-07-29 0 1.260 1.250 1.260 1.220 1.270 3,098,000 3,876,900 1.2514 0.496 0.492 0.496 0.480 0.500 7,875,134 0.4923 3.28%
2010-07-28 0 1.220 1.220 1.230 1.210 1.270 5,373,000 6,704,250 1.2478 0.480 0.480 0.484 0.476 0.500 13,658,198 0.4909 -3.17%
2010-07-27 0 1.260 1.250 1.260 1.220 1.270 7,795,000 9,815,470 1.2592 0.496 0.492 0.496 0.480 0.500 19,814,936 0.4954 4.13%
2010-07-26 0 1.210 1.200 1.210 1.150 1.240 10,743,000 12,736,440 1.1856 0.476 0.472 0.476 0.452 0.488 27,308,769 0.4664 5.22%
2010-07-23 0 1.150 1.150 1.160 1.150 1.160 7,238,000 8,326,760 1.1504 0.452 0.452 0.456 0.452 0.456 18,399,039 0.4526 0.88%
2010-07-22 0 1.140 1.140 1.150 1.140 1.150 1,274,000 1,452,460 1.1401 0.448 0.448 0.452 0.448 0.452 3,238,516 0.4485 -0.87%
2010-07-21 0 1.150 1.140 1.150 1.140 1.160 2,513,000 2,887,410 1.1490 0.452 0.448 0.452 0.448 0.456 6,388,061 0.4520 0.88%
2010-07-20 0 1.140 1.130 1.140 1.120 1.140 2,791,000 3,167,510 1.1349 0.448 0.445 0.448 0.441 0.448 7,094,738 0.4465 0.00%
2010-07-19 0 1.140 1.120 1.140 1.120 1.140 3,157,000 3,548,620 1.1240 0.448 0.441 0.448 0.441 0.448 8,025,113 0.4422 0.88%
2010-07-16 0 1.130 1.140 1.150 1.130 1.140 5,247,000 5,966,510 1.1371 0.445 0.448 0.452 0.445 0.448 13,337,905 0.4473 0.00%
2010-07-15 0 1.130 1.130 1.140 1.120 1.150 4,342,000 4,923,720 1.1340 0.445 0.445 0.448 0.441 0.452 11,037,390 0.4461 -0.88%
2010-07-14 0 1.140 1.140 1.150 1.130 1.160 3,662,000 4,201,080 1.1472 0.448 0.448 0.452 0.445 0.456 9,308,826 0.4513 -0.87%
2010-07-13 0 1.150 1.140 1.150 1.140 1.170 1,821,000 2,093,940 1.1499 0.452 0.448 0.452 0.448 0.460 4,628,993 0.4524 0.00%
2010-07-12 0 1.150 1.130 1.150 1.120 1.170 7,309,000 8,342,740 1.1414 0.452 0.445 0.452 0.441 0.460 18,579,521 0.4490 1.77%
2010-07-09 0 1.130 1.130 1.140 1.120 1.140 2,866,000 3,223,480 1.1247 0.445 0.445 0.448 0.441 0.448 7,285,389 0.4425 0.89%
2010-07-08 0 1.120 1.110 1.120 1.110 1.130 18,742,000 20,646,190 1.1016 0.441 0.437 0.441 0.437 0.445 47,642,275 0.4334 0.90%
2010-07-07 0 1.110 1.100 1.110 1.090 1.110 6,061,000 6,661,530 1.0991 0.437 0.433 0.437 0.429 0.437 15,407,098 0.4324 0.91%
2010-07-06 0 1.100 1.090 1.100 1.070 1.110 4,949,000 5,422,980 1.0958 0.433 0.429 0.433 0.421 0.437 12,580,387 0.4311 0.92%
2010-07-05 0 1.090 1.080 1.090 1.070 1.100 2,745,000 2,979,350 1.0854 0.429 0.425 0.429 0.421 0.433 6,977,806 0.4270 1.87%
2010-07-02 0 1.070 1.060 1.070 1.060 1.100 8,202,000 8,806,450 1.0737 0.421 0.417 0.421 0.417 0.433 20,849,532 0.4224 -2.73%
2010-06-30 0 1.100 1.090 1.100 1.070 1.100 7,147,000 7,700,880 1.0775 0.433 0.429 0.433 0.421 0.433 18,167,716 0.4239 0.00%
2010-06-29 0 1.100 1.090 1.100 1.070 1.130 9,647,000 10,595,100 1.0983 0.433 0.429 0.433 0.421 0.445 24,522,731 0.4321 -1.79%
2010-06-28 0 1.120 1.120 1.130 1.110 1.190 26,789,000 30,520,630 1.1393 0.441 0.441 0.445 0.437 0.468 68,097,796 0.4482 -4.27%
2010-06-25 0 1.170 1.160 1.170 1.140 1.200 8,467,000 9,898,290 1.1690 0.460 0.456 0.460 0.448 0.472 21,523,164 0.4599 2.63%
2010-06-24 0 1.140 1.130 1.140 1.140 1.180 11,816,000 13,720,150 1.1612 0.448 0.445 0.448 0.448 0.464 30,036,342 0.4568 -0.87%
2010-06-23 0 1.150 1.150 1.170 1.090 1.190 16,436,000 18,699,240 1.1377 0.452 0.452 0.460 0.429 0.468 41,780,409 0.4476 4.55%
2010-06-22 0 1.100 1.090 1.100 1.090 1.100 2,949,000 3,234,010 1.0966 0.433 0.429 0.433 0.429 0.433 7,496,375 0.4314 0.00%
2010-06-21 0 1.100 1.110 1.120 1.070 1.140 10,429,000 11,504,080 1.1031 0.433 0.437 0.441 0.421 0.448 26,510,580 0.4339 0.00%
2010-06-18 0 1.100 1.090 1.100 1.080 1.130 2,068,000 2,275,670 1.1004 0.433 0.429 0.433 0.425 0.445 5,256,868 0.4329 -0.90%
2010-06-17 0 1.110 1.100 1.110 1.100 1.130 3,568,000 3,937,420 1.1035 0.437 0.433 0.437 0.433 0.445 9,069,877 0.4341 0.00%
2010-06-15 0 1.110 1.100 1.110 1.110 1.140 1,161,000 1,299,080 1.1189 0.437 0.433 0.437 0.437 0.448 2,951,269 0.4402 -1.77%
2010-06-14 0 1.130 1.120 1.130 1.110 1.140 460,000 516,340 1.1225 0.445 0.441 0.445 0.437 0.448 1,169,323 0.4416 -0.88%
2010-06-11 0 1.140 1.120 1.140 1.100 1.150 539,000 611,840 1.1351 0.448 0.441 0.448 0.433 0.452 1,370,141 0.4466 0.88%
2010-06-10 0 1.130 1.120 1.130 1.120 1.150 6,194,000 6,958,790 1.1235 0.445 0.441 0.445 0.441 0.452 15,745,185 0.4420 -1.74%
2010-06-09 0 1.150 1.140 1.150 1.120 1.150 2,186,000 2,489,060 1.1386 0.452 0.448 0.452 0.441 0.452 5,556,825 0.4479 -1.71%
2010-06-08 0 1.170 1.150 1.170 1.160 1.170 57,000 66,560 1.1677 0.460 0.452 0.460 0.456 0.460 144,894 0.4594 0.00%
2010-06-07 0 1.170 1.150 1.170 1.140 1.200 1,744,000 2,015,160 1.1555 0.460 0.452 0.460 0.448 0.472 4,433,258 0.4546 -4.10%
2010-06-04 0 1.220 1.220 1.230 1.220 1.240 727,000 893,970 1.2297 0.480 0.480 0.484 0.480 0.488 1,848,038 0.4837 -2.40%
2010-06-03 0 1.250 1.240 1.250 1.220 1.260 9,537,000 11,882,660 1.2460 0.492 0.488 0.492 0.480 0.496 24,243,110 0.4901 2.46%
2010-06-02 0 1.220 1.200 1.220 1.200 1.260 261,000 315,370 1.2083 0.480 0.472 0.480 0.472 0.496 663,464 0.4753 -2.40%
2010-06-01 0 1.250 1.230 1.250 1.230 1.300 2,484,000 3,144,270 1.2658 0.492 0.484 0.492 0.484 0.511 6,314,343 0.4980 0.00%
2010-05-31 0 1.250 1.270 1.280 1.200 1.270 2,132,000 2,655,520 1.2456 0.492 0.500 0.504 0.472 0.500 5,419,557 0.4900 2.46%
2010-05-28 0 1.220 1.160 1.220 1.170 1.220 222,000 265,540 1.1961 0.480 0.456 0.480 0.460 0.480 564,325 0.4705 4.27%
2010-05-27 0 1.170 1.170 1.180 1.100 1.170 213,000 244,190 1.1464 0.460 0.460 0.464 0.433 0.460 541,447 0.4510 7.34%
2010-05-26 0 1.090 1.080 1.090 1.040 1.130 821,000 897,020 1.0926 0.429 0.425 0.429 0.409 0.445 2,086,987 0.4298 -1.80%
2010-05-25 0 1.110 1.100 1.120 1.090 1.150 638,000 713,590 1.1185 0.437 0.433 0.441 0.429 0.452 1,621,800 0.4400 -4.31%
2010-05-24 0 1.160 1.160 1.170 1.140 1.170 741,000 858,640 1.1588 0.456 0.456 0.460 0.448 0.460 1,883,626 0.4558 -0.85%
2010-05-20 0 1.170 1.150 1.170 1.120 1.180 1,931,000 2,220,790 1.1501 0.460 0.452 0.460 0.441 0.464 4,908,613 0.4524 -2.50%
2010-05-19 0 1.200 1.160 1.220 1.140 1.210 807,000 943,920 1.1697 0.472 0.456 0.480 0.448 0.476 2,051,399 0.4601 0.00%
2010-05-18 0 1.200 1.180 1.190 1.130 1.200 3,243,000 3,744,230 1.1546 0.472 0.464 0.468 0.445 0.472 8,243,725 0.4542 0.00%
2010-05-17 0 1.200 1.170 1.210 1.160 1.230 2,173,000 2,554,330 1.1755 0.472 0.460 0.476 0.456 0.484 5,523,779 0.4624 -4.00%
2010-05-14 0 1.250 1.230 1.250 1.180 1.250 1,409,000 1,699,510 1.2062 0.492 0.484 0.492 0.464 0.492 3,581,686 0.4745 1.63%
2010-05-13 0 1.230 1.230 1.240 1.170 1.250 1,870,000 2,276,640 1.2175 0.484 0.484 0.488 0.460 0.492 4,753,551 0.4789 5.13%
2010-05-12 0 1.170 1.160 1.170 1.130 1.270 5,917,000 6,900,470 1.1662 0.460 0.456 0.460 0.445 0.500 15,041,049 0.4588 -7.14%
2010-05-11 0 1.260 1.230 1.260 1.230 1.280 975,000 1,210,490 1.2415 0.496 0.484 0.496 0.484 0.504 2,478,456 0.4884 1.61%
2010-05-10 0 1.240 1.240 1.260 1.240 1.260 1,800,000 2,244,530 1.2470 0.488 0.488 0.496 0.488 0.496 4,575,611 0.4905 0.00%
2010-05-07 0 1.240 1.240 1.250 1.220 1.270 2,454,479 3,064,365 1.2485 0.488 0.488 0.492 0.480 0.500 6,239,300 0.4911 -4.62%
2010-05-06 0 1.300 1.280 1.300 1.260 1.380 2,771,000 3,619,570 1.3062 0.511 0.504 0.511 0.496 0.543 7,043,898 0.5139 -5.11%
2010-05-05 0 1.370 1.360 1.370 1.330 1.380 2,527,000 3,433,480 1.3587 0.539 0.535 0.539 0.523 0.543 6,423,649 0.5345 -2.14%
2010-05-04 0 1.400 1.400 1.410 1.380 1.420 2,266,000 3,170,620 1.3992 0.551 0.551 0.555 0.543 0.559 5,760,185 0.5504 2.94%
2010-05-03 0 1.360 1.360 1.370 1.310 1.390 1,710,000 2,315,130 1.3539 0.535 0.535 0.539 0.515 0.547 4,346,830 0.5326 -2.86%
2010-04-30 0 1.400 1.390 1.410 1.370 1.410 1,421,000 1,982,340 1.3950 0.551 0.547 0.555 0.539 0.555 3,612,190 0.5488 0.72%
2010-04-29 0 1.390 1.400 1.410 1.360 1.410 4,088,000 5,651,150 1.3824 0.547 0.551 0.555 0.535 0.555 10,391,720 0.5438 0.00%
2010-04-28 0 1.390 1.390 1.410 1.360 1.410 2,616,000 3,628,460 1.3870 0.547 0.547 0.555 0.535 0.555 6,649,887 0.5456 -1.42%
2010-04-27 0 1.410 1.410 1.420 1.400 1.470 2,468,000 3,528,440 1.4297 0.555 0.555 0.559 0.551 0.578 6,273,671 0.5624 -4.08%
2010-04-26 0 1.470 1.460 1.470 1.460 1.560 22,581,000 33,925,000 1.5024 0.578 0.574 0.578 0.574 0.614 57,401,035 0.5910 0.68%
2010-04-23 0 1.460 1.440 1.460 1.340 1.460 11,783,000 16,565,020 1.4058 0.574 0.566 0.574 0.527 0.574 29,952,456 0.5530 8.23%
2010-04-22 0 1.390 1.390 1.400 1.390 1.430 12,729,000 17,771,290 1.3961 0.531 0.531 0.535 0.531 0.546 33,340,622 0.5330 -0.71%
2010-04-21 0 1.400 1.390 1.400 1.380 1.420 17,565,000 24,546,960 1.3975 0.535 0.531 0.535 0.527 0.542 46,007,386 0.5335 0.72%
2010-04-20 0 1.390 1.390 1.400 1.380 1.400 1,289,000 1,787,140 1.3865 0.531 0.531 0.535 0.527 0.535 3,376,232 0.5293 0.72%
2010-04-19 0 1.380 1.380 1.390 1.350 1.410 1,125,000 1,555,780 1.3829 0.527 0.527 0.531 0.515 0.538 2,946,673 0.5280 -1.43%
2010-04-16 0 1.400 1.390 1.400 1.400 1.430 1,678,000 2,366,810 1.4105 0.535 0.531 0.535 0.535 0.546 4,395,126 0.5385 -2.78%
2010-04-15 0 1.440 1.440 1.460 1.420 1.470 1,152,000 1,656,380 1.4378 0.550 0.550 0.557 0.542 0.561 3,017,393 0.5489 -0.69%
2010-04-14 0 1.450 1.420 1.450 1.410 1.470 2,756,000 3,949,510 1.4331 0.554 0.542 0.554 0.538 0.561 7,218,694 0.5471 0.69%
2010-04-13 0 1.440 1.440 1.450 1.420 1.510 1,949,000 2,852,160 1.4634 0.550 0.550 0.554 0.542 0.576 5,104,947 0.5587 -4.00%
2010-04-12 0 1.500 1.500 1.510 1.490 1.550 6,131,000 9,306,890 1.5180 0.573 0.573 0.576 0.569 0.592 16,058,712 0.5796 1.35%
2010-04-09 0 1.480 1.470 1.490 1.430 1.540 28,983,000 41,495,240 1.4317 0.565 0.561 0.569 0.546 0.588 75,914,152 0.5466 4.23%
2010-04-08 0 1.420 1.400 1.420 1.320 1.440 8,977,000 12,371,530 1.3781 0.542 0.535 0.542 0.504 0.550 23,513,140 0.5262 9.23%
2010-04-07 0 1.300 1.300 1.310 1.300 1.350 6,825,000 8,973,780 1.3148 0.496 0.496 0.500 0.496 0.515 17,876,482 0.5020 -1.52%
2010-04-01 0 1.320 1.310 1.320 1.300 1.350 3,930,000 5,212,690 1.3264 0.504 0.500 0.504 0.496 0.515 10,293,711 0.5064 2.33%
2010-03-31 0 1.290 1.310 1.320 1.280 1.330 7,965,000 10,248,180 1.2867 0.493 0.500 0.504 0.489 0.508 20,862,444 0.4912 0.00%
2010-03-30 0 1.290 1.280 1.290 1.280 1.300 1,589,000 2,042,040 1.2851 0.493 0.489 0.493 0.489 0.496 4,162,012 0.4906 0.78%
2010-03-29 0 1.280 1.270 1.280 1.270 1.300 2,337,000 2,999,400 1.2834 0.489 0.485 0.489 0.485 0.496 6,121,222 0.4900 0.00%
2010-03-26 0 1.280 1.250 1.280 1.240 1.300 3,813,000 4,919,150 1.2901 0.489 0.477 0.489 0.473 0.496 9,987,257 0.4925 -1.54%
2010-03-25 0 1.300 1.290 1.300 1.260 1.320 814,000 1,052,280 1.2927 0.496 0.493 0.496 0.481 0.504 2,132,082 0.4935 0.78%
2010-03-24 0 1.290 1.290 1.300 1.290 1.310 2,590,000 3,363,540 1.2987 0.493 0.493 0.496 0.493 0.500 6,783,896 0.4958 0.00%
2010-03-23 0 1.290 1.270 1.280 1.240 1.310 8,822,000 11,310,510 1.2821 0.493 0.485 0.489 0.473 0.500 23,107,154 0.4895 1.57%
2010-03-22 0 1.270 1.270 1.280 1.240 1.340 6,527,000 8,194,727 1.2555 0.485 0.485 0.489 0.473 0.512 17,095,941 0.4793 3.25%
2010-03-19 0 1.230 1.230 1.240 1.220 1.280 967,000 1,216,620 1.2581 0.470 0.470 0.473 0.466 0.489 2,532,829 0.4803 -3.15%
2010-03-18 0 1.270 1.260 1.270 1.250 1.290 3,418,000 4,353,950 1.2738 0.485 0.481 0.485 0.477 0.493 8,952,647 0.4863 -0.78%
2010-03-17 0 1.280 1.280 1.290 1.230 1.300 2,085,000 2,658,660 1.2751 0.489 0.489 0.493 0.470 0.496 5,461,167 0.4868 4.92%
2010-03-16 0 1.220 1.220 1.230 1.200 1.270 954,000 1,168,280 1.2246 0.466 0.466 0.470 0.458 0.485 2,498,779 0.4675 -3.94%
2010-03-15 0 1.270 1.260 1.270 1.200 1.270 493,000 616,450 1.2504 0.485 0.481 0.485 0.458 0.485 1,291,298 0.4774 0.79%
2010-03-12 0 1.260 1.260 1.280 1.260 1.300 1,037,456 1,329,389 1.2814 0.481 0.481 0.489 0.481 0.496 2,717,372 0.4892 -3.08%
2010-03-11 0 1.300 1.280 1.300 1.270 1.350 2,960,000 3,896,040 1.3162 0.496 0.489 0.496 0.485 0.515 7,753,024 0.5025 0.00%
2010-03-10 0 1.300 1.300 1.310 1.260 1.320 2,606,000 3,392,410 1.3018 0.496 0.496 0.500 0.481 0.504 6,825,804 0.4970 0.00%
2010-03-09 0 1.300 1.300 1.310 1.270 1.340 3,221,000 4,194,590 1.3023 0.496 0.496 0.500 0.485 0.512 8,436,652 0.4972 1.56%
2010-03-08 0 1.280 1.270 1.290 1.200 1.300 3,171,000 3,960,510 1.2490 0.489 0.485 0.493 0.458 0.496 8,305,689 0.4768 9.40%
2010-03-05 0 1.170 1.160 1.190 1.040 1.180 5,242,000 5,706,488 1.0886 0.447 0.443 0.454 0.397 0.451 13,730,186 0.4156 12.50%
2010-03-04 0 1.040 1.030 1.040 1.030 1.090 3,293,000 3,488,110 1.0592 0.397 0.393 0.397 0.393 0.416 8,625,239 0.4044 -2.80%
2010-03-03 0 1.070 1.060 1.070 1.060 1.080 1,379,393 1,476,795 1.0706 0.409 0.405 0.409 0.405 0.412 3,612,996 0.4087 -1.83%
2010-03-02 0 1.090 1.080 1.090 1.080 1.100 1,984,151 2,160,959 1.0891 0.416 0.412 0.416 0.412 0.420 5,197,017 0.4158 1.87%
2010-03-01 0 1.070 1.040 1.070 1.040 1.070 931,000 985,990 1.0591 0.409 0.397 0.409 0.397 0.409 2,438,536 0.4043 0.94%
2010-02-26 0 1.060 1.050 1.060 1.050 1.070 1,637,000 1,730,200 1.0569 0.405 0.401 0.405 0.401 0.409 4,287,736 0.4035 0.95%
2010-02-25 0 1.050 1.050 1.060 1.040 1.100 2,776,000 2,964,850 1.0680 0.401 0.401 0.405 0.397 0.420 7,271,079 0.4078 -0.94%
2010-02-24 0 1.060 1.060 1.070 1.060 1.100 4,110,000 4,416,340 1.0745 0.405 0.405 0.409 0.405 0.420 10,765,178 0.4102 0.00%
2010-02-23 0 1.060 1.050 1.060 1.040 1.060 2,646,000 2,789,330 1.0542 0.405 0.401 0.405 0.397 0.405 6,930,575 0.4025 0.00%
2010-02-22 0 1.060 1.060 1.070 1.050 1.080 776,000 826,145 1.0646 0.405 0.405 0.409 0.401 0.412 2,032,549 0.4065 0.95%
2010-02-19 0 1.050 1.050 1.060 1.050 1.060 1,536,000 1,617,320 1.0529 0.401 0.401 0.405 0.401 0.405 4,023,191 0.4020 0.00%
2010-02-18 0 1.050 1.050 1.060 1.050 1.060 1,149,000 1,212,790 1.0555 0.401 0.401 0.405 0.401 0.405 3,009,535 0.4030 0.00%
2010-02-17 0 1.050 1.050 1.060 1.050 1.080 3,824,000 4,060,620 1.0619 0.401 0.401 0.405 0.401 0.412 10,016,069 0.4054 -0.94%
2010-02-12 0 1.060 1.040 1.070 1.050 1.070 554,000 589,490 1.0641 0.405 0.397 0.409 0.401 0.409 1,451,073 0.4062 -2.75%
2010-02-11 0 1.090 1.060 1.090 1.050 1.100 2,538,000 2,703,460 1.0652 0.416 0.405 0.416 0.401 0.420 6,647,694 0.4067 -0.91%
2010-02-10 0 1.100 1.050 1.100 1.050 1.100 2,978,000 3,163,230 1.0622 0.420 0.401 0.420 0.401 0.420 7,800,171 0.4055 0.00%
2010-02-09 0 1.100 1.060 1.100 1.040 1.100 1,480,000 1,574,150 1.0636 0.420 0.405 0.420 0.397 0.420 3,876,512 0.4061 3.77%
2010-02-08 0 1.060 1.070 1.080 1.050 1.070 1,590,000 1,692,840 1.0647 0.405 0.409 0.412 0.401 0.409 4,164,631 0.4065 -0.93%
2010-02-05 0 1.070 1.070 1.080 1.060 1.100 56,000 60,690 1.0838 0.409 0.409 0.412 0.405 0.420 146,679 0.4138 -1.83%
2010-02-04 0 1.090 1.080 1.090 1.080 1.100 1,239,644 1,351,235 1.0900 0.416 0.412 0.416 0.412 0.420 3,246,956 0.4162 -0.91%
2010-02-03 0 1.100 1.100 1.110 1.060 1.110 1,414,000 1,556,460 1.1007 0.420 0.420 0.424 0.405 0.424 3,703,640 0.4203 -1.79%
2010-02-02 0 1.120 1.120 1.140 1.120 1.200 930,000 1,059,730 1.1395 0.428 0.428 0.435 0.428 0.458 2,435,916 0.4350 0.00%
2010-02-01 0 1.120 1.120 1.140 1.100 1.140 422,000 476,590 1.1294 0.428 0.428 0.435 0.420 0.435 1,105,330 0.4312 -2.61%
2010-01-29 0 1.150 1.130 1.150 1.130 1.150 141,000 162,090 1.1496 0.439 0.431 0.439 0.431 0.439 369,316 0.4389 0.00%
2010-01-28 0 1.150 1.140 1.160 1.130 1.160 1,143,000 1,322,280 1.1569 0.439 0.435 0.443 0.431 0.443 2,993,820 0.4417 2.68%
2010-01-27 0 1.120 1.110 1.120 1.100 1.180 1,353,000 1,537,696 1.1365 0.428 0.424 0.428 0.420 0.451 3,543,865 0.4339 -6.67%
2010-01-26 0 1.200 1.180 1.200 1.170 1.200 142,000 168,140 1.1841 0.458 0.451 0.458 0.447 0.458 371,936 0.4521 -0.83%
2010-01-25 0 1.210 1.200 1.210 1.190 1.220 66,000 79,220 1.2003 0.462 0.458 0.462 0.454 0.466 172,871 0.4583 0.83%
2010-01-22 0 1.200 1.200 1.210 1.150 1.200 490,000 572,350 1.1681 0.458 0.458 0.462 0.439 0.458 1,283,440 0.4460 0.84%
2010-01-21 0 1.190 1.180 1.200 1.190 1.250 186,000 228,630 1.2292 0.454 0.451 0.458 0.454 0.477 487,183 0.4693 -4.80%
2010-01-20 0 1.250 1.240 1.270 1.250 1.290 1,016,000 1,299,010 1.2786 0.477 0.473 0.485 0.477 0.493 2,661,173 0.4881 -2.34%
2010-01-19 0 1.280 1.270 1.290 1.280 1.290 261,000 337,470 1.2930 0.489 0.485 0.493 0.489 0.493 683,628 0.4936 -1.54%
2010-01-18 0 1.300 1.290 1.300 1.290 1.300 160,000 207,430 1.2964 0.496 0.493 0.496 0.493 0.496 419,082 0.4950 0.00%
2010-01-15 0 1.300 1.280 1.300 1.270 1.300 215,000 278,020 1.2931 0.496 0.489 0.496 0.485 0.496 563,142 0.4937 0.78%
2010-01-14 0 1.290 1.270 1.290 1.290 1.300 85,000 110,450 1.2994 0.493 0.485 0.493 0.493 0.496 222,638 0.4961 0.00%
2010-01-13 0 1.290 1.270 1.300 1.290 1.310 13,000 16,850 1.2962 0.493 0.485 0.496 0.493 0.500 34,050 0.4949 -3.01%
2010-01-12 0 1.330 1.330 1.340 1.310 1.350 409,000 544,410 1.3311 0.508 0.508 0.512 0.500 0.515 1,071,279 0.5082 -1.48%
2010-01-11 0 1.350 1.330 1.350 1.240 1.370 2,806,000 3,785,530 1.3491 0.515 0.508 0.515 0.473 0.523 7,349,657 0.5151 8.87%
2010-01-08 0 1.240 1.220 1.230 1.160 1.240 235,000 279,790 1.1906 0.473 0.466 0.470 0.443 0.473 615,527 0.4546 6.90%
2010-01-07 0 1.160 1.150 1.170 1.160 1.190 255,462 299,338 1.1718 0.443 0.439 0.447 0.443 0.454 669,123 0.4474 0.00%
2010-01-06 0 1.160 1.160 1.190 1.160 1.230 938,000 1,106,280 1.1794 0.443 0.443 0.454 0.443 0.470 2,456,870 0.4503 -5.69%
2010-01-05 0 1.230 1.210 1.250 1.200 1.280 77,000 94,980 1.2335 0.470 0.462 0.477 0.458 0.489 201,683 0.4709 -2.38%
2010-01-04 0 1.260 1.260 1.280 1.220 1.260 28,000 34,830 1.2439 0.481 0.481 0.489 0.466 0.481 73,339 0.4749 5.00%
2009-12-31 0 1.200 1.200 1.230 1.190 1.230 50,000 60,330 1.2066 0.458 0.458 0.470 0.454 0.470 130,963 0.4607 2.56%
2009-12-30 0 1.170 1.150 1.180 1.120 1.170 701,000 805,780 1.1495 0.447 0.439 0.451 0.428 0.447 1,836,105 0.4389 0.86%
2009-12-29 0 1.160 1.150 1.160 1.170 1.170 488,000 570,960 1.1700 0.443 0.439 0.443 0.447 0.447 1,278,201 0.4467 0.00%
2009-12-28 0 1.160 1.160 1.170 1.160 1.170 81,000 94,490 1.1665 0.443 0.443 0.447 0.443 0.447 212,160 0.4454 0.87%
2009-12-24 0 1.150 1.150 1.170 1.150 1.180 2,183,000 2,511,000 1.1503 0.439 0.439 0.447 0.439 0.451 5,717,855 0.4392 -2.54%
2009-12-23 0 1.180 1.170 1.180 1.140 1.190 227,000 264,070 1.1633 0.451 0.447 0.451 0.435 0.454 594,573 0.4441 3.51%
2009-12-22 0 1.140 1.140 1.150 1.140 1.190 124,000 143,740 1.1592 0.435 0.435 0.439 0.435 0.454 324,789 0.4426 -3.39%
2009-12-21 0 1.180 1.150 1.180 1.100 1.200 231,000 268,450 1.1621 0.451 0.439 0.451 0.420 0.458 605,050 0.4437 6.31%
2009-12-18 0 1.110 1.100 1.130 1.100 1.140 273,000 302,930 1.1096 0.424 0.420 0.431 0.420 0.435 715,059 0.4236 -5.13%
2009-12-17 0 1.170 1.140 1.170 1.140 1.180 208,000 242,890 1.1677 0.447 0.435 0.447 0.435 0.451 544,807 0.4458 -2.50%
2009-12-16 0 1.200 1.190 1.210 1.200 1.200 418,000 501,740 1.2003 0.458 0.454 0.462 0.458 0.458 1,094,853 0.4583 -0.83%
2009-12-15 0 1.210 1.200 1.220 1.210 1.240 387,000 468,700 1.2111 0.462 0.458 0.466 0.462 0.473 1,013,655 0.4624 0.83%
2009-12-14 0 1.200 1.200 1.220 1.170 1.240 268,000 321,700 1.2004 0.458 0.458 0.466 0.447 0.473 701,963 0.4583 -1.64%
2009-12-11 0 1.220 1.220 1.230 1.210 1.250 206,000 252,940 1.2279 0.466 0.466 0.470 0.462 0.477 539,569 0.4688 -3.17%
2009-12-10 0 1.260 1.260 1.290 1.260 1.290 120,000 152,460 1.2705 0.481 0.481 0.493 0.481 0.493 314,312 0.4851 -3.08%
2009-12-09 0 1.300 1.270 1.300 1.250 1.300 170,000 218,790 1.2870 0.496 0.485 0.496 0.477 0.496 445,275 0.4914 3.17%
2009-12-08 0 1.260 1.260 1.290 1.260 1.270 1,963,000 2,531,670 1.2897 0.481 0.481 0.493 0.481 0.485 5,141,617 0.4924 -2.33%
2009-12-07 0 1.290 1.290 1.300 1.290 1.320 346,000 451,540 1.3050 0.493 0.493 0.496 0.493 0.504 906,266 0.4982 -0.77%
2009-12-04 0 1.300 1.280 1.300 1.240 1.330 378,800 489,608 1.2925 0.496 0.489 0.496 0.473 0.508 992,178 0.4935 4.84%
2009-12-03 0 1.240 1.240 1.250 1.220 1.270 285,000 353,710 1.2411 0.473 0.473 0.477 0.466 0.485 746,490 0.4738 -0.80%
2009-12-02 0 1.250 1.250 1.270 1.220 1.260 972,000 1,215,530 1.2505 0.477 0.477 0.485 0.466 0.481 2,545,925 0.4774 0.00%
2009-12-01 0 1.250 1.230 1.250 1.220 1.280 173,000 217,970 1.2599 0.477 0.470 0.477 0.466 0.489 453,133 0.4810 0.00%
2009-11-30 0 1.250 1.240 1.280 1.250 1.260 135,000 169,360 1.2545 0.477 0.473 0.489 0.477 0.481 353,601 0.4790 2.46%
2009-11-27 0 1.220 1.220 1.230 1.220 1.340 785,000 991,800 1.2634 0.466 0.466 0.470 0.466 0.512 2,056,123 0.4824 -9.63%
2009-11-26 0 1.350 1.340 1.350 1.340 1.380 487,000 657,360 1.3498 0.515 0.512 0.515 0.512 0.527 1,275,582 0.5153 -0.74%
2009-11-25 0 1.360 1.360 1.370 1.360 1.380 219,000 301,270 1.3757 0.519 0.519 0.523 0.519 0.527 573,619 0.5252 0.00%
2009-11-24 0 1.360 1.350 1.380 1.360 1.400 242,079 335,451 1.3857 0.519 0.515 0.527 0.519 0.535 634,069 0.5290 0.74%
2009-11-23 0 1.350 1.350 1.360 1.350 1.370 56,000 76,640 1.3686 0.515 0.515 0.519 0.515 0.523 146,679 0.5225 -1.46%
2009-11-20 0 1.370 1.350 1.370 1.320 1.400 4,652,000 6,077,600 1.3064 0.523 0.515 0.523 0.504 0.535 12,184,820 0.4988 3.01%
2009-11-19 0 1.330 1.320 1.330 1.320 1.340 314,000 416,550 1.3266 0.508 0.504 0.508 0.504 0.512 822,449 0.5065 2.31%
2009-11-18 0 1.300 1.300 1.330 1.300 1.340 7,802,000 10,262,570 1.3154 0.496 0.496 0.508 0.496 0.512 20,435,504 0.5022 -3.70%
2009-11-17 0 1.350 1.340 1.350 1.350 1.360 150,000 202,600 1.3507 0.515 0.512 0.515 0.515 0.519 392,890 0.5157 0.00%
2009-11-16 0 1.350 1.350 1.370 1.330 1.370 106,000 143,120 1.3502 0.515 0.515 0.523 0.508 0.523 277,642 0.5155 1.50%
2009-11-13 0 1.330 1.330 1.350 1.330 1.340 40,000 53,260 1.3315 0.508 0.508 0.515 0.508 0.512 104,771 0.5083 0.76%
2009-11-12 0 1.320 1.320 1.330 1.290 1.370 1,313,000 1,739,740 1.3250 0.504 0.504 0.508 0.493 0.523 3,439,095 0.5059 -3.65%
2009-11-11 0 1.370 1.360 1.370 1.330 1.390 314,000 423,740 1.3495 0.523 0.519 0.523 0.508 0.531 822,449 0.5152 3.01%
2009-11-10 0 1.330 1.330 1.340 1.330 1.370 189,545 254,098 1.3406 0.508 0.508 0.512 0.508 0.523 496,469 0.5118 -3.62%
2009-11-09 0 1.380 1.360 1.380 1.360 1.410 220,000 306,080 1.3913 0.527 0.519 0.527 0.519 0.538 576,238 0.5312 -2.13%
2009-11-06 0 1.410 1.410 1.420 1.400 1.430 387,000 545,060 1.4084 0.538 0.538 0.542 0.535 0.546 1,013,655 0.5377 -2.76%
2009-11-05 0 1.450 1.430 1.450 1.340 1.450 622,000 886,990 1.4260 0.554 0.546 0.554 0.512 0.554 1,629,183 0.5444 6.62%
2009-11-04 0 1.360 1.340 1.360 1.320 1.360 123,000 163,300 1.3276 0.519 0.512 0.519 0.504 0.519 322,170 0.5069 3.03%
2009-11-03 0 1.320 1.310 1.330 1.290 1.320 402,000 520,520 1.2948 0.504 0.500 0.508 0.493 0.504 1,052,944 0.4943 3.13%
2009-11-02 0 1.280 1.270 1.290 1.280 1.300 55,000 70,440 1.2807 0.489 0.485 0.493 0.489 0.496 144,060 0.4890 0.00%
2009-10-30 0 1.280 1.280 1.300 1.280 1.300 4,058,000 5,236,910 1.2905 0.489 0.489 0.496 0.489 0.496 10,628,977 0.4927 0.79%
2009-10-29 0 1.270 1.270 1.280 1.260 1.340 1,136,000 1,454,710 1.2806 0.485 0.485 0.489 0.481 0.512 2,975,485 0.4889 -5.22%
2009-10-28 0 1.340 1.330 1.340 1.310 1.430 953,000 1,294,800 1.3587 0.512 0.508 0.512 0.500 0.546 2,496,159 0.5187 -7.59%
2009-10-27 0 1.450 1.500 1.510 1.400 1.500 1,225,000 1,780,030 1.4531 0.554 0.573 0.576 0.535 0.573 3,208,599 0.5548 -3.97%
2009-10-23 0 1.510 1.510 1.520 1.460 1.550 1,001,000 1,489,950 1.4885 0.576 0.576 0.580 0.557 0.592 2,621,884 0.5683 -3.21%
2009-10-22 0 1.560 1.540 1.560 1.550 1.570 138,000 214,520 1.5545 0.596 0.588 0.596 0.592 0.599 361,459 0.5935 -1.27%
2009-10-21 0 1.580 1.570 1.590 1.580 1.600 628,001 990,532 1.5773 0.603 0.599 0.607 0.603 0.611 1,644,901 0.6022 0.00%
2009-10-20 0 1.580 1.570 1.580 1.560 1.590 291,000 457,810 1.5732 0.603 0.599 0.603 0.596 0.607 762,206 0.6006 0.64%
2009-10-19 0 1.570 1.570 1.590 1.520 1.590 12,661,000 19,979,051 1.5780 0.599 0.599 0.607 0.580 0.607 33,162,512 0.6025 0.64%
2009-10-16 0 1.560 1.550 1.570 1.550 1.600 164,000 258,810 1.5781 0.596 0.592 0.599 0.592 0.611 429,559 0.6025 -1.27%
2009-10-15 0 1.580 1.570 1.580 1.560 1.600 1,004,000 1,582,650 1.5763 0.603 0.599 0.603 0.596 0.611 2,629,742 0.6018 -0.63%
2009-10-14 0 1.590 1.570 1.590 1.550 1.600 763,000 1,201,450 1.5746 0.607 0.599 0.607 0.592 0.611 1,998,499 0.6012 1.27%
2009-10-13 0 1.570 1.560 1.590 1.550 1.590 821,000 1,288,520 1.5695 0.599 0.596 0.607 0.592 0.607 2,150,416 0.5992 0.00%
2009-10-12 0 1.570 1.550 1.580 1.500 1.620 444,000 688,130 1.5498 0.599 0.592 0.603 0.573 0.618 1,162,954 0.5917 3.97%
2009-10-09 0 1.510 1.510 1.520 1.500 1.520 44,000 66,280 1.5064 0.576 0.576 0.580 0.573 0.580 115,248 0.5751 0.00%
2009-10-08 0 1.510 1.500 1.520 1.500 1.510 147,000 220,800 1.5020 0.576 0.573 0.580 0.573 0.576 385,032 0.5735 0.67%
2009-10-07 0 1.500 1.500 1.520 1.500 1.520 355,000 534,790 1.5065 0.573 0.573 0.580 0.573 0.580 929,839 0.5751 -1.32%
2009-10-06 0 1.520 1.520 1.550 1.500 1.550 1,736,000 2,634,420 1.5175 0.580 0.580 0.592 0.573 0.592 4,547,044 0.5794 0.66%
2009-10-05 0 1.510 1.500 1.510 1.490 1.540 989,000 1,492,790 1.5094 0.576 0.573 0.576 0.569 0.588 2,590,453 0.5763 -2.58%
2009-10-02 0 1.550 1.540 1.550 1.470 1.600 896,000 1,371,940 1.5312 0.592 0.588 0.592 0.561 0.611 2,346,861 0.5846 -3.13%
2009-09-30 0 1.600 1.590 1.600 1.520 1.690 4,714,000 7,357,730 1.5608 0.611 0.607 0.611 0.580 0.645 12,347,214 0.5959 4.58%
2009-09-29 0 1.530 1.520 1.530 1.500 1.530 431,800 653,338 1.5131 0.584 0.580 0.584 0.573 0.584 1,130,999 0.5777 0.66%
2009-09-28 0 1.520 1.510 1.520 1.470 1.550 957,000 1,448,840 1.5139 0.580 0.576 0.580 0.561 0.592 2,506,636 0.5780 -1.94%
2009-09-25 0 1.550 1.540 1.550 1.510 1.560 1,203,000 1,856,640 1.5433 0.592 0.588 0.592 0.576 0.596 3,150,976 0.5892 1.31%
2009-09-24 0 1.530 1.520 1.530 1.520 1.570 2,378,000 3,640,750 1.5310 0.584 0.580 0.584 0.580 0.599 6,228,612 0.5845 -1.92%
2009-09-23 0 1.560 1.550 1.560 1.530 1.590 1,621,000 2,532,170 1.5621 0.596 0.592 0.596 0.584 0.607 4,245,828 0.5964 -1.27%
2009-09-22 0 1.580 1.570 1.580 1.520 1.580 2,001,000 3,087,642 1.5430 0.603 0.599 0.603 0.580 0.603 5,241,149 0.5891 5.33%
2009-09-21 0 1.500 1.490 1.500 1.470 1.510 1,957,000 2,924,050 1.4941 0.573 0.569 0.573 0.561 0.576 5,125,901 0.5704 3.45%
2009-09-18 0 1.450 1.450 1.460 1.440 1.470 3,020,921 4,396,445 1.4553 0.554 0.554 0.557 0.550 0.561 7,912,592 0.5556 -0.68%
2009-09-17 0 1.460 1.450 1.460 1.440 1.480 4,476,000 6,555,810 1.4647 0.557 0.554 0.557 0.550 0.565 11,723,829 0.5592 2.57%
2009-09-16 0 1.440 1.440 1.450 1.430 1.470 1,871,000 2,716,960 1.4521 0.543 0.543 0.547 0.540 0.555 4,957,797 0.5480 -0.69%
2009-09-15 0 1.450 1.440 1.450 1.450 1.470 541,000 789,410 1.4592 0.547 0.543 0.547 0.547 0.555 1,433,548 0.5507 -1.36%
2009-09-14 0 1.470 1.470 1.480 1.460 1.500 1,368,000 2,029,320 1.4834 0.555 0.555 0.559 0.551 0.566 3,624,942 0.5598 -1.34%
2009-09-11 0 1.490 1.480 1.490 1.460 1.500 2,101,000 3,126,440 1.4881 0.562 0.559 0.562 0.551 0.566 5,567,253 0.5616 2.05%
2009-09-10 0 1.460 1.450 1.460 1.440 1.470 1,077,000 1,571,460 1.4591 0.551 0.547 0.551 0.543 0.555 2,853,847 0.5506 0.00%
2009-09-09 0 1.460 1.440 1.460 1.430 1.460 1,687,000 2,429,920 1.4404 0.551 0.543 0.551 0.540 0.551 4,470,232 0.5436 2.10%
2009-09-08 0 1.430 1.430 1.440 1.420 1.470 1,090,000 1,570,575 1.4409 0.540 0.540 0.543 0.536 0.555 2,888,294 0.5438 -2.05%
2009-09-07 0 1.460 1.450 1.460 1.400 1.470 506,000 728,010 1.4388 0.551 0.547 0.551 0.528 0.555 1,340,804 0.5430 2.82%
2009-09-04 0 1.420 1.410 1.420 1.420 1.440 978,000 1,392,120 1.4234 0.536 0.532 0.536 0.536 0.543 2,591,515 0.5372 0.71%
2009-09-03 0 1.410 1.400 1.410 1.400 1.430 2,419,000 3,403,840 1.4071 0.532 0.528 0.532 0.528 0.540 6,409,893 0.5310 0.71%
2009-09-02 0 1.400 1.400 1.410 1.370 1.420 1,904,000 2,678,028 1.4065 0.528 0.528 0.532 0.517 0.536 5,045,241 0.5308 -2.78%
2009-09-01 0 1.440 1.440 1.450 1.410 1.440 1,687,881 2,422,604 1.4353 0.543 0.543 0.547 0.532 0.543 4,472,566 0.5417 0.70%
2009-08-31 0 1.430 1.430 1.440 1.430 1.460 1,005,000 1,445,130 1.4379 0.540 0.540 0.543 0.540 0.551 2,663,060 0.5427 -2.05%
2009-08-28 0 1.460 1.440 1.450 1.420 1.470 1,122,000 1,618,960 1.4429 0.551 0.543 0.547 0.536 0.555 2,973,088 0.5445 -0.68%
2009-08-27 0 1.470 1.460 1.470 1.420 1.470 538,000 779,170 1.4483 0.555 0.551 0.555 0.536 0.555 1,425,598 0.5466 2.08%
2009-08-26 0 1.440 1.430 1.450 1.400 1.460 2,342,000 3,344,970 1.4283 0.543 0.540 0.547 0.528 0.551 6,205,858 0.5390 1.41%
2009-08-25 0 1.420 1.410 1.420 1.390 1.460 1,377,000 1,963,300 1.4258 0.536 0.532 0.536 0.525 0.551 3,648,790 0.5381 0.71%
2009-08-24 0 1.410 1.410 1.420 - - 0 0 - 0.532 0.532 0.536 - - 0 - 0.00%
2009-08-21 0 1.410 1.400 1.420 1.390 1.430 1,041,000 1,468,070 1.4102 0.532 0.528 0.536 0.525 0.540 2,758,453 0.5322 -0.70%
2009-08-20 0 1.420 1.410 1.420 1.400 1.430 633,000 894,656 1.4134 0.536 0.532 0.536 0.528 0.540 1,677,331 0.5334 0.71%
2009-08-19 0 1.410 1.400 1.410 1.380 1.410 2,670,000 3,734,180 1.3986 0.532 0.528 0.532 0.521 0.532 7,074,996 0.5278 1.44%
2009-08-18 0 1.390 1.390 1.410 1.390 1.430 2,749,000 3,863,970 1.4056 0.525 0.525 0.532 0.525 0.540 7,284,331 0.5304 0.00%
2009-08-17 0 1.390 1.390 1.410 1.390 1.460 1,089,000 1,535,660 1.4102 0.525 0.525 0.532 0.525 0.551 2,885,644 0.5322 -3.47%
2009-08-14 0 1.440 1.430 1.450 1.420 1.480 493,000 713,380 1.4470 0.543 0.540 0.547 0.536 0.559 1,306,357 0.5461 -2.70%
2009-08-13 0 1.480 1.480 1.500 1.430 1.530 1,387,000 2,073,650 1.4951 0.559 0.559 0.566 0.540 0.577 3,675,288 0.5642 3.50%
2009-08-12 0 1.430 1.410 1.430 1.370 1.430 982,000 1,375,980 1.4012 0.540 0.532 0.540 0.517 0.540 2,602,115 0.5288 2.14%
2009-08-11 0 1.400 1.390 1.400 1.390 1.410 1,926,000 2,686,160 1.3947 0.528 0.525 0.528 0.525 0.532 5,103,536 0.5263 0.72%
2009-08-10 0 1.390 1.390 1.400 1.370 1.400 1,085,200 1,509,612 1.3911 0.525 0.525 0.528 0.517 0.528 2,875,575 0.5250 -2.80%
2009-08-07 0 1.430 1.430 1.440 1.370 1.430 443,000 617,980 1.3950 0.540 0.540 0.543 0.517 0.540 1,173,866 0.5264 4.38%
2009-08-06 0 1.370 1.360 1.380 1.340 1.400 764,000 1,044,230 1.3668 0.517 0.513 0.521 0.506 0.528 2,024,456 0.5158 -1.44%
2009-08-05 0 1.390 1.370 1.390 1.370 1.450 1,202,108 1,698,305 1.4128 0.525 0.517 0.525 0.517 0.547 3,185,359 0.5332 -2.11%
2009-08-04 0 1.420 1.420 1.430 1.390 1.430 374,000 527,670 1.4109 0.536 0.536 0.540 0.525 0.540 991,029 0.5324 0.00%
2009-08-03 0 1.420 1.410 1.420 1.350 1.430 669,000 939,430 1.4042 0.536 0.532 0.536 0.509 0.540 1,772,724 0.5299 -1.39%
2009-07-31 0 1.440 1.430 1.440 1.400 1.460 155,000 223,110 1.4394 0.543 0.540 0.543 0.528 0.551 410,721 0.5432 2.86%
2009-07-30 0 1.400 1.400 1.420 1.400 1.510 1,069,000 1,521,445 1.4232 0.528 0.528 0.536 0.528 0.570 2,832,648 0.5371 -0.71%
2009-07-29 0 1.410 1.410 1.420 1.390 1.460 389,000 549,530 1.4127 0.532 0.532 0.536 0.525 0.551 1,030,777 0.5331 -4.08%
2009-07-28 0 1.470 1.460 1.470 1.420 1.530 315,000 463,510 1.4715 0.555 0.551 0.555 0.536 0.577 834,691 0.5553 -2.00%
2009-07-27 0 1.500 1.550 1.560 1.340 1.550 2,211,000 3,109,330 1.4063 0.566 0.585 0.589 0.506 0.585 5,858,733 0.5307 4.90%
2009-07-24 0 1.430 1.410 1.420 1.390 1.520 865,000 1,250,640 1.4458 0.540 0.532 0.536 0.525 0.574 2,292,087 0.5456 -1.38%
2009-07-23 0 1.450 1.450 1.470 1.450 1.630 21,070,000 32,510,850 1.5430 0.547 0.547 0.555 0.547 0.615 55,831,523 0.5823 -8.81%
2009-07-22 0 1.590 1.570 1.590 1.450 1.660 2,067,000 3,187,190 1.5419 0.600 0.592 0.600 0.547 0.626 5,477,160 0.5819 9.66%
2009-07-21 0 1.450 1.440 1.450 1.420 1.500 1,232,000 1,804,510 1.4647 0.547 0.543 0.547 0.536 0.566 3,264,567 0.5528 3.57%
2009-07-20 0 1.400 1.400 1.410 1.310 1.440 3,724,000 4,934,060 1.3249 0.528 0.528 0.532 0.494 0.543 9,867,897 0.5000 8.53%
2009-07-17 0 1.290 1.280 1.290 1.260 1.290 403,000 510,390 1.2665 0.487 0.483 0.487 0.476 0.487 1,067,874 0.4779 2.38%
2009-07-16 0 1.260 1.250 1.260 1.250 1.270 988,000 1,237,900 1.2529 0.476 0.472 0.476 0.472 0.479 2,618,013 0.4728 0.80%
2009-07-15 0 1.250 1.250 1.260 1.250 1.260 423,000 528,960 1.2505 0.472 0.472 0.476 0.472 0.476 1,120,870 0.4719 -0.79%
2009-07-14 0 1.260 1.250 1.260 1.240 1.260 1,464,000 1,826,160 1.2474 0.476 0.472 0.476 0.468 0.476 3,879,324 0.4707 3.28%
2009-07-13 0 1.220 1.220 1.230 1.210 1.240 381,000 466,120 1.2234 0.460 0.460 0.464 0.457 0.468 1,009,578 0.4617 -2.40%
2009-07-10 0 1.250 1.250 1.260 1.200 1.250 3,585,000 4,430,660 1.2359 0.472 0.472 0.476 0.453 0.472 9,499,573 0.4664 0.00%
2009-07-09 0 1.250 1.230 1.250 1.170 1.280 2,215,000 2,673,790 1.2071 0.472 0.464 0.472 0.442 0.483 5,869,332 0.4556 6.84%
2009-07-08 0 1.170 1.170 1.180 1.170 1.220 1,222,000 1,447,680 1.1847 0.442 0.442 0.445 0.442 0.460 3,238,069 0.4471 -6.40%
2009-07-07 0 1.250 1.240 1.250 1.220 1.280 630,000 788,035 1.2508 0.472 0.468 0.472 0.460 0.483 1,669,381 0.4721 0.00%
2009-07-06 0 1.250 1.240 1.250 1.240 1.300 891,000 1,128,970 1.2671 0.472 0.468 0.472 0.468 0.491 2,360,982 0.4782 -2.34%
2009-07-03 0 1.280 1.280 1.290 1.220 1.290 3,850,830 4,796,879 1.2457 0.483 0.483 0.487 0.460 0.487 10,203,973 0.4701 1.59%
2009-07-02 0 1.260 1.240 1.250 1.200 1.290 4,539,000 5,630,253 1.2404 0.476 0.468 0.472 0.453 0.487 12,027,493 0.4681 4.13%
2009-06-30 0 1.210 1.210 1.220 1.170 1.260 1,434,000 1,753,080 1.2225 0.457 0.457 0.460 0.442 0.476 3,799,829 0.4614 -3.97%
2009-06-29 0 1.260 1.250 1.260 1.200 1.270 1,633,000 2,008,671 1.2300 0.476 0.472 0.476 0.453 0.479 4,327,142 0.4642 4.13%
2009-06-26 0 1.210 1.200 1.210 1.190 1.230 994,000 1,200,908 1.2082 0.457 0.453 0.457 0.449 0.464 2,633,912 0.4559 0.83%
2009-06-25 0 1.200 1.190 1.200 1.190 1.210 280,000 336,240 1.2009 0.453 0.449 0.453 0.449 0.457 741,947 0.4532 -0.83%
2009-06-24 0 1.210 1.200 1.220 1.200 1.230 271,000 327,580 1.2088 0.457 0.453 0.460 0.453 0.464 718,099 0.4562 0.83%
2009-06-23 0 1.200 1.180 1.210 1.160 1.200 1,638,000 1,926,030 1.1758 0.453 0.445 0.457 0.438 0.453 4,340,391 0.4437 -0.83%
2009-06-22 0 1.210 1.200 1.220 1.170 1.220 755,000 899,800 1.1918 0.457 0.453 0.460 0.442 0.460 2,000,607 0.4498 2.54%
2009-06-19 0 1.180 1.170 1.190 1.150 1.190 563,250 657,030 1.1665 0.445 0.442 0.449 0.434 0.449 1,492,506 0.4402 1.72%
2009-06-18 0 1.160 1.160 1.170 1.120 1.190 2,107,000 2,418,960 1.1481 0.438 0.438 0.442 0.423 0.449 5,583,152 0.4333 -3.33%
2009-06-17 0 1.200 1.190 1.210 1.190 1.230 778,000 935,700 1.2027 0.453 0.449 0.457 0.449 0.464 2,061,553 0.4539 -3.23%
2009-06-16 0 1.240 1.220 1.240 1.160 1.240 1,583,000 1,882,100 1.1889 0.468 0.460 0.468 0.438 0.468 4,194,651 0.4487 4.20%
2009-06-15 0 1.190 1.190 1.200 1.150 1.260 575,000 688,800 1.1979 0.449 0.449 0.453 0.434 0.476 1,523,641 0.4521 -3.25%
2009-06-12 0 1.230 1.210 1.230 1.140 1.230 1,745,000 2,095,840 1.2011 0.464 0.457 0.464 0.430 0.464 4,623,921 0.4533 7.89%
2009-06-11 0 1.140 1.140 1.150 1.130 1.180 2,082,000 2,386,840 1.1464 0.430 0.430 0.434 0.426 0.445 5,516,907 0.4326 -1.72%
2009-06-10 0 1.160 1.150 1.170 1.150 1.180 252,155 291,393 1.1556 0.438 0.434 0.442 0.434 0.445 668,163 0.4361 -0.85%
2009-06-09 0 1.170 1.160 1.170 1.140 1.240 3,022,000 3,605,919 1.1932 0.442 0.438 0.442 0.430 0.468 8,007,730 0.4503 -4.10%
2009-06-08 0 1.220 1.210 1.220 1.200 1.340 5,836,000 7,420,500 1.2715 0.460 0.457 0.460 0.453 0.506 15,464,298 0.4798 2.52%
2009-06-05 0 1.190 1.180 1.190 1.110 1.200 4,567,000 5,376,600 1.1773 0.449 0.445 0.449 0.419 0.453 12,101,688 0.4443 4.39%
2009-06-04 0 1.140 1.120 1.130 1.100 1.200 7,584,000 8,535,110 1.1254 0.430 0.423 0.426 0.415 0.453 20,096,168 0.4247 3.64%
2009-06-03 0 1.100 1.090 1.100 1.070 1.130 2,586,000 2,843,810 1.0997 0.415 0.411 0.415 0.404 0.426 6,852,412 0.4150 2.80%
2009-06-02 0 1.070 1.090 1.100 1.030 1.100 2,561,000 2,718,180 1.0614 0.404 0.411 0.415 0.389 0.415 6,786,167 0.4005 0.94%
2009-06-01 0 1.060 1.070 1.080 1.020 1.100 2,043,377 2,170,517 1.0622 0.400 0.404 0.408 0.385 0.415 5,414,563 0.4009 6.00%
2009-05-29 0 1.000 1.000 1.020 0.920 1.150 3,889,000 4,047,680 1.0408 0.377 0.377 0.385 0.347 0.434 10,305,116 0.3928 -13.04%
2009-05-27 0 1.150 1.150 1.170 1.120 1.190 1,489,000 1,713,750 1.1509 0.434 0.434 0.442 0.423 0.449 3,945,569 0.4343 0.88%
2009-05-26 0 1.140 1.120 1.150 1.110 1.200 194,000 223,900 1.1541 0.430 0.423 0.434 0.419 0.453 514,063 0.4355 -8.06%
2009-05-25 0 1.240 1.210 1.240 1.040 1.240 4,889,000 5,692,550 1.1644 0.468 0.457 0.468 0.392 0.468 12,954,927 0.4394 20.39%
2009-05-22 0 1.030 1.020 1.040 1.000 1.040 813,000 830,240 1.0212 0.389 0.385 0.392 0.377 0.392 2,154,297 0.3854 0.98%
2009-05-21 0 1.020 1.020 1.030 0.970 1.040 730,000 741,200 1.0153 0.385 0.385 0.389 0.366 0.392 1,934,362 0.3832 5.15%
2009-05-20 0 0.970 0.970 0.980 0.950 0.980 358,000 346,960 0.9692 0.366 0.366 0.370 0.359 0.370 948,632 0.3657 -1.02%
2009-05-19 0 0.980 0.980 0.990 0.980 1.040 599,000 594,580 0.9926 0.370 0.370 0.374 0.370 0.392 1,587,237 0.3746 2.08%
2009-05-18 0 0.960 0.950 0.960 0.920 0.980 1,137,000 1,090,480 0.9591 0.362 0.359 0.362 0.347 0.370 3,012,835 0.3619 -2.04%
2009-05-15 0 0.980 0.970 0.990 0.980 1.000 616,000 611,010 0.9919 0.370 0.366 0.374 0.370 0.377 1,632,284 0.3743 0.16%
2009-05-14 0 1.000 0.990 1.000 0.980 1.020 5,929,000 5,985,080 1.0095 0.369 0.366 0.369 0.362 0.377 16,057,574 0.3727 -4.76%
2009-05-13 0 1.050 1.010 1.050 0.930 1.050 1,408,635 1,357,744 0.9639 0.388 0.373 0.388 0.343 0.388 3,815,021 0.3559 8.25%
2009-05-12 0 0.970 0.960 0.970 0.940 0.980 4,809,000 4,615,930 0.9599 0.358 0.354 0.358 0.347 0.362 13,024,266 0.3544 -4.90%
2009-05-11 0 1.020 1.000 1.020 0.950 1.070 5,773,000 5,874,730 1.0176 0.377 0.369 0.377 0.351 0.395 15,635,078 0.3757 9.68%
2009-05-08 0 0.930 0.940 0.950 0.880 0.940 3,284,000 2,984,530 0.9088 0.343 0.347 0.351 0.325 0.347 8,894,092 0.3356 6.90%
2009-05-07 0 0.870 0.880 0.890 0.830 0.900 3,468,000 2,958,270 0.8530 0.321 0.325 0.329 0.306 0.332 9,392,422 0.3150 7.41%
2009-05-06 0 0.810 0.810 0.820 0.790 0.820 1,451,000 1,169,900 0.8063 0.299 0.299 0.303 0.292 0.303 3,929,759 0.2977 2.53%
2009-05-05 0 0.790 0.790 0.800 0.790 0.820 12,469,000 9,973,660 0.7999 0.292 0.292 0.295 0.292 0.303 33,769,927 0.2953 1.28%
2009-05-04 0 0.780 0.770 0.780 0.770 0.790 9,029,000 7,044,990 0.7803 0.288 0.284 0.288 0.284 0.292 24,453,338 0.2881 2.63%
2009-04-30 0 0.760 0.750 0.760 0.720 0.780 4,401,000 3,294,220 0.7485 0.281 0.277 0.281 0.266 0.288 11,919,276 0.2764 7.04%
2009-04-29 0 0.710 0.710 0.720 0.700 0.750 226,000 161,050 0.7126 0.262 0.262 0.266 0.258 0.277 612,078 0.2631 0.00%
2009-04-28 0 0.710 0.710 0.720 0.700 0.750 820,000 604,200 0.7368 0.262 0.262 0.266 0.258 0.277 2,220,815 0.2721 -5.33%
2009-04-27 0 0.750 0.740 0.760 0.730 0.760 1,088,000 813,710 0.7479 0.277 0.273 0.281 0.270 0.281 2,946,642 0.2761 -1.32%
2009-04-24 0 0.760 0.750 0.760 0.750 0.780 2,406,500 1,839,810 0.7645 0.281 0.277 0.281 0.277 0.288 6,517,550 0.2823 1.33%
2009-04-23 0 0.750 0.730 0.750 0.740 0.750 3,893,000 2,880,840 0.7400 0.277 0.270 0.277 0.273 0.277 10,543,454 0.2732 1.35%
2009-04-22 0 0.740 0.730 0.740 0.740 0.800 2,906,000 2,214,968 0.7622 0.273 0.270 0.273 0.273 0.295 7,870,351 0.2814 -1.33%
2009-04-21 0 0.750 0.750 0.760 0.730 0.770 3,970,000 2,952,780 0.7438 0.277 0.277 0.281 0.270 0.284 10,751,994 0.2746 0.00%
2009-04-20 0 0.750 0.740 0.750 0.710 0.760 7,378,000 5,404,810 0.7326 0.277 0.273 0.277 0.262 0.281 19,981,917 0.2705 7.14%
2009-04-17 0 0.700 0.690 0.700 0.690 0.710 2,364,000 1,654,980 0.7001 0.258 0.255 0.258 0.255 0.262 6,402,447 0.2585 0.00%
2009-04-16 0 0.700 0.690 0.700 0.690 0.710 2,859,000 1,995,390 0.6979 0.258 0.255 0.258 0.255 0.262 7,743,060 0.2577 2.94%
2009-04-15 0 0.680 0.670 0.680 0.670 0.700 7,088,000 4,836,560 0.6824 0.251 0.247 0.251 0.247 0.258 19,196,507 0.2520 0.00%
2009-04-14 0 0.680 0.670 0.680 0.670 0.720 10,945,000 7,479,310 0.6834 0.251 0.247 0.251 0.247 0.266 29,642,461 0.2523 0.00%
2009-04-09 0 0.680 0.670 0.690 0.680 0.690 7,298,000 4,962,940 0.6800 0.251 0.247 0.255 0.251 0.255 19,765,252 0.2511 0.00%
2009-04-08 0 0.680 0.680 0.690 0.660 0.680 2,387,000 1,646,180 0.6896 0.251 0.251 0.255 0.244 0.251 6,464,738 0.2546 0.00%
2009-04-07 0 0.680 0.670 0.680 0.660 0.680 416,000 281,370 0.6764 0.251 0.247 0.251 0.244 0.251 1,126,657 0.2497 1.49%
2009-04-06 0 0.670 0.650 0.670 0.660 0.680 1,977,000 1,305,920 0.6606 0.247 0.240 0.247 0.244 0.251 5,354,330 0.2439 0.00%
2009-04-03 0 0.670 0.660 0.670 0.660 0.670 993,882 658,267 0.6623 0.247 0.244 0.247 0.244 0.247 2,691,741 0.2446 1.52%
2009-04-02 0 0.660 0.640 0.660 0.660 0.670 580,000 383,300 0.6609 0.244 0.236 0.244 0.244 0.247 1,570,820 0.2440 0.00%
2009-04-01 0 0.660 0.650 0.660 - - 710,000 468,200 0.6594 0.244 0.240 0.244 - - 1,922,901 0.2435 0.00%
2009-03-31 0 0.660 0.610 0.660 0.640 0.680 192,000 126,110 0.6568 0.244 0.225 0.244 0.236 0.251 519,996 0.2425 1.54%
2009-03-30 0 0.650 0.630 0.650 0.650 0.660 153,000 100,650 0.6578 0.240 0.233 0.240 0.240 0.244 414,372 0.2429 -1.52%
2009-03-27 0 0.660 0.650 0.660 0.640 0.660 346,000 228,100 0.6592 0.244 0.240 0.244 0.236 0.244 937,076 0.2434 3.13%
2009-03-26 0 0.640 0.630 0.640 0.640 0.640 2,644,000 1,692,160 0.6400 0.236 0.233 0.236 0.236 0.236 7,160,774 0.2363 0.00%
2009-03-25 0 0.640 0.620 0.640 0.620 0.640 665,000 423,600 0.6370 0.236 0.229 0.236 0.229 0.236 1,801,027 0.2352 1.59%
2009-03-24 0 0.630 0.620 0.630 0.630 0.640 690,000 438,200 0.6351 0.233 0.229 0.233 0.233 0.236 1,868,734 0.2345 3.28%
2009-03-23 0 0.610 0.610 0.630 0.570 0.610 273,000 163,100 0.5974 0.225 0.225 0.233 0.210 0.225 739,369 0.2206 7.02%
2009-03-20 0 0.570 0.570 0.580 0.570 0.650 1,887,000 1,119,570 0.5933 0.210 0.210 0.214 0.210 0.240 5,110,582 0.2191 -12.31%
2009-03-19 0 0.650 0.650 0.660 0.650 0.690 2,868,365 1,896,096 0.6610 0.240 0.240 0.244 0.240 0.255 7,768,424 0.2441 -7.14%
2009-03-18 0 0.700 0.660 0.700 0.620 0.700 949,000 625,020 0.6586 0.258 0.244 0.258 0.229 0.258 2,570,187 0.2432 12.90%
2009-03-17 0 0.620 0.620 0.640 0.620 0.650 79,000 50,050 0.6335 0.229 0.229 0.236 0.229 0.240 213,957 0.2339 -3.12%
2009-03-16 0 0.640 0.630 0.650 0.610 0.710 663,000 443,760 0.6693 0.236 0.233 0.240 0.225 0.262 1,795,610 0.2471 -8.57%
2009-03-13 0 0.700 0.690 0.700 0.700 0.710 57,000 40,420 0.7091 0.258 0.255 0.258 0.258 0.262 154,374 0.2618 -1.41%
2009-03-12 0 0.710 0.690 0.710 - - 0 0 - 0.262 0.255 0.262 - - 0 - 0.00%
2009-03-11 0 0.710 0.680 0.710 0.710 0.750 33,000 23,540 0.7133 0.262 0.251 0.262 0.262 0.277 89,374 0.2634 0.00%
2009-03-10 0 0.710 0.690 0.710 0.700 0.710 31,000 22,000 0.7097 0.262 0.255 0.262 0.258 0.262 83,958 0.2620 0.00%
2009-03-09 0 0.710 0.690 0.720 0.670 0.770 150,000 113,470 0.7565 0.262 0.255 0.266 0.247 0.284 406,247 0.2793 -7.79%
2009-03-06 0 0.770 0.690 0.770 - - 73,000 54,986 0.7532 0.284 0.255 0.284 - - 197,707 0.2781 2.67%
2009-03-05 0 0.750 0.700 0.750 0.660 0.770 24,000 17,890 0.7454 0.277 0.258 0.277 0.244 0.284 64,999 0.2752 8.70%
2009-03-04 0 0.690 0.690 0.740 0.670 0.770 231,000 160,610 0.6953 0.255 0.255 0.273 0.247 0.284 625,620 0.2567 -1.43%
2009-03-03 0 0.700 0.670 0.700 - - 0 0 - 0.258 0.247 0.258 - - 0 - 0.00%
2009-03-02 0 0.700 0.670 0.700 0.700 0.700 132,422 92,653 0.6997 0.258 0.247 0.258 0.258 0.258 358,640 0.2583 0.00%
2009-02-27 0 0.700 0.690 0.700 0.700 0.750 219,000 154,270 0.7044 0.258 0.255 0.258 0.258 0.277 593,120 0.2601 -9.09%
2009-02-26 0 0.770 0.770 0.820 - - 0 0 - 0.284 0.284 0.303 - - 0 - 0.00%
2009-02-25 0 0.770 0.720 0.780 0.680 0.800 119,000 84,850 0.7130 0.284 0.266 0.288 0.251 0.295 322,289 0.2633 10.00%
2009-02-24 0 0.700 0.720 0.800 0.700 0.700 34,000 23,800 0.7000 0.258 0.266 0.295 0.258 0.258 92,083 0.2585 -12.50%
2009-02-23 0 0.800 0.760 0.800 - - 0 0 - 0.295 0.281 0.295 - - 0 - -2.44%
2009-02-20 0 0.820 0.750 0.820 0.730 0.830 111,000 90,780 0.8178 0.303 0.277 0.303 0.270 0.306 300,622 0.3020 -1.20%
2009-02-19 0 0.830 0.810 0.860 0.820 0.890 140,000 119,130 0.8509 0.306 0.299 0.318 0.303 0.329 379,164 0.3142 1.22%
2009-02-18 0 0.820 0.720 0.830 - - 0 0 - 0.303 0.266 0.306 - - 0 - 0.00%
2009-02-17 0 0.820 0.750 0.820 - - 0 0 - 0.303 0.277 0.303 - - 0 - -1.20%
2009-02-16 0 0.830 0.790 0.830 0.830 0.840 15,000 12,500 0.8333 0.306 0.292 0.306 0.306 0.310 40,625 0.3077 3.75%
2009-02-13 0 0.800 0.800 0.840 0.800 0.800 84,000 67,200 0.8000 0.295 0.295 0.310 0.295 0.295 227,498 0.2954 2.56%
2009-02-12 0 0.780 0.720 0.780 - - 0 0 - 0.288 0.266 0.288 - - 0 - 0.00%
2009-02-11 0 0.780 0.720 0.780 0.730 0.740 27,000 19,880 0.7363 0.288 0.266 0.288 0.270 0.273 73,124 0.2719 -2.50%
2009-02-10 0 0.800 0.770 0.800 0.760 0.810 194,000 152,390 0.7855 0.295 0.284 0.295 0.281 0.299 525,412 0.2900 -4.76%
2009-02-09 0 0.840 0.810 0.840 0.850 0.850 99,000 84,150 0.8500 0.310 0.299 0.310 0.314 0.314 268,123 0.3138 -1.18%
2009-02-06 0 0.850 0.820 0.870 0.750 0.870 257,000 203,160 0.7905 0.314 0.303 0.321 0.277 0.321 696,036 0.2919 7.59%
2009-02-05 0 0.790 0.790 0.820 0.790 0.790 67,000 52,930 0.7900 0.292 0.292 0.303 0.292 0.292 181,457 0.2917 5.33%
2009-02-04 0 0.750 0.720 0.770 0.710 0.790 99,000 73,540 0.7428 0.277 0.266 0.284 0.262 0.292 268,123 0.2743 5.63%
2009-02-03 0 0.710 0.710 0.730 0.710 0.730 70,000 50,100 0.7157 0.262 0.262 0.270 0.262 0.270 189,582 0.2643 -5.33%
2009-02-02 0 0.750 0.720 0.750 0.710 0.770 81,000 61,170 0.7552 0.277 0.266 0.277 0.262 0.284 219,373 0.2788 7.14%
2009-01-30 0 0.700 0.670 0.750 - - 0 0 - 0.258 0.247 0.277 - - 0 - 0.00%
2009-01-29 0 0.700 0.700 0.740 0.700 0.720 123,000 86,880 0.7063 0.258 0.258 0.273 0.258 0.266 333,122 0.2608 4.48%
2009-01-23 0 0.670 0.670 0.690 0.670 0.700 212,000 143,580 0.6773 0.247 0.247 0.255 0.247 0.258 574,162 0.2501 -1.47%
2009-01-22 0 0.680 0.660 0.680 0.660 0.750 734,000 538,050 0.7330 0.251 0.244 0.251 0.244 0.277 1,987,900 0.2707 -10.53%
2009-01-21 0 0.760 0.750 0.760 0.750 0.810 545,000 416,720 0.7646 0.281 0.277 0.281 0.277 0.299 1,476,029 0.2823 1.33%
2009-01-20 0 0.750 0.750 0.790 0.750 0.750 71,000 53,250 0.7500 0.277 0.277 0.292 0.277 0.277 192,290 0.2769 0.00%
2009-01-19 0 0.750 0.750 0.800 0.750 0.760 67,000 50,850 0.7590 0.277 0.277 0.295 0.277 0.281 181,457 0.2802 0.00%
2009-01-16 0 0.750 0.730 0.750 0.720 0.750 674,564 502,245 0.7445 0.277 0.270 0.277 0.266 0.277 1,826,929 0.2749 0.00%
2009-01-15 0 0.750 0.740 0.750 0.740 0.750 145,000 108,430 0.7478 0.277 0.273 0.277 0.273 0.277 392,705 0.2761 -6.25%
2009-01-14 0 0.800 0.750 0.800 - - 564 451 0.7996 0.295 0.277 0.295 - - 1,527 0.2953 0.00%
2009-01-13 0 0.800 0.800 0.840 0.800 0.800 28,000 22,400 0.8000 0.295 0.295 0.310 0.295 0.295 75,833 0.2954 0.00%
2009-01-12 0 0.800 0.800 0.840 0.800 0.800 29,000 23,200 0.8000 0.295 0.295 0.310 0.295 0.295 78,541 0.2954 0.00%
2009-01-09 0 0.800 0.800 0.810 0.770 0.840 601,000 482,710 0.8032 0.295 0.295 0.299 0.284 0.310 1,627,695 0.2966 6.67%
2009-01-08 0 0.750 0.750 0.770 0.750 0.780 56,136 43,026 0.7665 0.277 0.277 0.284 0.277 0.288 152,034 0.2830 -5.06%
2009-01-07 0 0.790 0.780 0.800 0.780 0.820 171,000 138,610 0.8106 0.292 0.288 0.295 0.288 0.303 463,121 0.2993 -3.66%
2009-01-06 0 0.820 0.810 0.820 0.800 0.840 280,000 229,360 0.8191 0.303 0.299 0.303 0.295 0.310 758,327 0.3025 -2.38%
2009-01-05 0 0.840 0.830 0.840 0.830 0.880 557,000 468,920 0.8419 0.310 0.306 0.310 0.306 0.325 1,508,529 0.3108 -4.55%
2009-01-02 0 0.880 0.870 0.880 0.880 0.990 794,000 720,900 0.9079 0.325 0.321 0.325 0.325 0.366 2,150,399 0.3352 -12.00%
2008-12-31 0 1.000 1.000 1.040 0.830 1.000 5,726,000 5,231,380 0.9136 0.369 0.369 0.384 0.306 0.369 15,507,787 0.3373 11.11%
2008-12-30 0 0.900 0.900 0.920 0.830 0.900 757,000 657,570 0.8687 0.332 0.332 0.340 0.306 0.332 2,050,191 0.3207 3.45%
2008-12-29 0 0.870 0.860 0.870 0.770 0.870 1,270,000 1,062,440 0.8366 0.321 0.318 0.321 0.284 0.321 3,439,555 0.3089 0.00%
2008-12-24 0 0.870 0.870 0.880 0.870 0.870 88,000 76,560 0.8700 0.321 0.321 0.325 0.321 0.321 238,331 0.3212 0.00%
2008-12-23 0 0.870 0.870 0.880 0.820 0.870 812,000 690,710 0.8506 0.321 0.321 0.325 0.303 0.321 2,199,148 0.3141 0.00%
2008-12-22 0 0.870 0.840 0.870 0.740 0.870 1,899,800 1,565,124 0.8238 0.321 0.310 0.321 0.273 0.321 5,145,249 0.3042 12.99%
2008-12-19 0 0.770 0.770 0.810 0.750 0.800 289,000 229,660 0.7947 0.284 0.284 0.299 0.277 0.295 782,702 0.2934 -3.75%
2008-12-18 0 0.800 0.800 0.810 0.800 0.810 385,000 309,210 0.8031 0.295 0.295 0.299 0.295 0.299 1,042,700 0.2965 -4.76%
2008-12-17 0 0.840 0.800 0.840 0.780 0.850 1,186,000 981,030 0.8272 0.310 0.295 0.310 0.288 0.314 3,212,057 0.3054 -1.18%
2008-12-16 0 0.850 0.810 0.850 0.850 0.860 258,820 220,177 0.8507 0.314 0.299 0.314 0.314 0.318 700,965 0.3141 3.11%
2008-12-15 0 0.900 0.890 0.900 0.880 0.930 1,108,000 991,940 0.8953 0.304 0.301 0.304 0.298 0.315 3,275,992 0.3028 1.12%
2008-12-12 0 0.890 0.870 0.890 0.860 0.900 322,000 284,890 0.8848 0.301 0.294 0.301 0.291 0.304 952,048 0.2992 -1.11%
2008-12-11 0 0.900 0.890 0.900 0.890 0.920 625,696 562,269 0.8986 0.304 0.301 0.304 0.301 0.311 1,849,977 0.3039 1.12%
2008-12-10 0 0.890 0.880 0.900 0.890 0.920 227,000 204,270 0.8999 0.301 0.298 0.304 0.301 0.311 671,164 0.3044 -2.20%
2008-12-09 0 0.910 0.900 0.910 0.900 0.940 281,000 256,290 0.9121 0.308 0.304 0.308 0.304 0.318 830,825 0.3085 -2.15%
2008-12-08 0 0.930 0.910 0.930 0.900 0.940 163,000 151,720 0.9308 0.315 0.308 0.315 0.304 0.318 481,937 0.3148 0.00%
2008-12-05 0 0.930 0.910 0.930 0.930 0.940 100,000 93,500 0.9350 0.315 0.308 0.315 0.315 0.318 295,667 0.3162 1.09%
2008-12-04 0 0.920 0.920 0.930 0.920 0.970 1,976,000 1,869,900 0.9463 0.311 0.311 0.315 0.311 0.328 5,842,382 0.3201 -3.16%
2008-12-03 0 0.950 0.940 0.950 0.950 0.970 543,000 515,970 0.9502 0.321 0.318 0.321 0.321 0.328 1,605,472 0.3214 0.00%
2008-12-02 0 0.950 0.940 0.950 0.940 0.970 152,000 144,900 0.9533 0.321 0.318 0.321 0.318 0.328 449,414 0.3224 -2.06%
2008-12-01 0 0.970 0.960 0.970 0.970 0.980 218,000 213,270 0.9783 0.328 0.325 0.328 0.328 0.331 644,554 0.3309 -3.00%
2008-11-28 0 1.000 0.970 1.000 0.970 1.000 1,157,000 1,138,170 0.9837 0.338 0.328 0.338 0.328 0.338 3,420,868 0.3327 0.00%
2008-11-27 0 1.000 0.970 1.000 0.960 1.000 994,000 977,970 0.9839 0.338 0.328 0.338 0.325 0.338 2,938,931 0.3328 0.00%
2008-11-26 0 1.000 0.990 1.000 0.960 1.000 468,000 458,740 0.9802 0.338 0.335 0.338 0.325 0.338 1,383,722 0.3315 0.00%
2008-11-25 0 1.000 1.000 1.030 0.940 1.000 1,099,000 1,082,310 0.9848 0.338 0.338 0.348 0.318 0.338 3,249,382 0.3331 0.00%
2008-11-24 0 1.000 1.000 1.090 0.940 1.000 1,150,000 1,115,530 0.9700 0.338 0.338 0.369 0.318 0.338 3,400,172 0.3281 0.00%
2008-11-21 0 1.000 0.940 1.000 0.900 1.000 530,000 515,430 0.9725 0.338 0.318 0.338 0.304 0.338 1,567,036 0.3289 0.00%
2008-11-20 0 1.000 0.940 1.000 0.820 1.000 723,000 679,380 0.9397 0.338 0.318 0.338 0.277 0.338 2,137,673 0.3178 0.00%
2008-11-19 0 1.000 0.850 1.000 - - 0 0 - 0.338 0.287 0.338 - - 0 - 0.00%
2008-11-18 0 1.000 0.870 1.000 - - 0 0 - 0.338 0.294 0.338 - - 0 - 0.00%
2008-11-17 0 1.000 0.990 1.000 0.980 1.000 57,000 56,940 0.9989 0.338 0.335 0.338 0.331 0.338 168,530 0.3379 0.00%
2008-11-14 0 1.000 1.000 1.010 0.990 1.020 38,000 38,110 1.0029 0.338 0.338 0.342 0.335 0.345 112,354 0.3392 0.00%
2008-11-13 0 1.000 1.000 1.040 0.990 1.050 73,000 73,040 1.0005 0.338 0.338 0.352 0.335 0.355 215,837 0.3384 0.00%
2008-11-12 0 1.000 1.000 1.040 0.990 1.050 25,000 25,460 1.0184 0.338 0.338 0.352 0.335 0.355 73,917 0.3444 2.04%
2008-11-11 0 0.980 0.980 0.990 0.950 0.980 458,000 447,280 0.9766 0.331 0.331 0.335 0.321 0.331 1,354,155 0.3303 0.00%
2008-11-10 0 0.980 0.980 0.990 0.960 0.980 45,000 44,060 0.9791 0.331 0.331 0.335 0.325 0.331 133,050 0.3312 6.52%
2008-11-07 0 0.920 0.920 0.960 0.910 0.970 1,078,000 1,017,560 0.9439 0.311 0.311 0.325 0.308 0.328 3,187,291 0.3193 -2.13%
2008-11-06 0 0.940 0.940 0.950 0.930 0.970 2,056,000 1,912,540 0.9302 0.318 0.318 0.321 0.315 0.328 6,078,916 0.3146 1.08%
2008-11-05 0 0.930 0.920 0.940 0.760 0.980 1,446,726 1,340,902 0.9269 0.315 0.311 0.318 0.257 0.331 4,277,493 0.3135 -1.06%
2008-11-04 0 0.940 0.910 0.940 0.900 0.980 85,000 77,560 0.9125 0.318 0.308 0.318 0.304 0.331 251,317 0.3086 1.08%
2008-11-03 0 0.930 0.870 0.940 0.930 0.940 9,000 8,440 0.9378 0.315 0.294 0.318 0.315 0.318 26,610 0.3172 -1.06%
2008-10-31 0 0.940 0.900 0.980 0.830 0.950 405,000 347,930 0.8591 0.318 0.304 0.331 0.281 0.321 1,197,452 0.2906 11.90%
2008-10-30 0 0.840 0.820 0.850 0.710 0.840 1,246,000 955,080 0.7665 0.284 0.277 0.287 0.240 0.284 3,684,012 0.2592 5.00%
2008-10-29 0 0.800 0.710 0.800 0.560 0.830 1,349,000 938,770 0.6959 0.271 0.240 0.271 0.189 0.281 3,988,549 0.2354 2.56%
2008-10-28 0 0.780 0.740 0.790 0.650 0.810 869,000 659,220 0.7586 0.264 0.250 0.267 0.220 0.274 2,569,347 0.2566 2.63%
2008-10-27 0 0.760 0.750 0.780 0.750 0.790 236,000 180,950 0.7667 0.257 0.254 0.264 0.254 0.267 697,774 0.2593 -3.80%
2008-10-24 0 0.790 0.770 0.790 0.760 0.810 381,000 305,440 0.8017 0.267 0.260 0.267 0.257 0.274 1,126,492 0.2711 0.00%
2008-10-23 0 0.790 0.760 0.790 - - 0 0 - 0.267 0.257 0.267 - - 0 - -4.82%
2008-10-22 0 0.830 0.760 0.830 0.830 0.830 20,000 16,600 0.8300 0.281 0.257 0.281 0.281 0.281 59,133 0.2807 0.00%
2008-10-21 0 0.830 0.800 0.830 0.800 0.850 581,000 474,870 0.8173 0.281 0.271 0.281 0.271 0.287 1,717,826 0.2764 -2.35%
2008-10-20 0 0.850 0.850 0.860 0.820 0.890 150,000 130,330 0.8689 0.287 0.287 0.291 0.277 0.301 443,501 0.2939 0.00%
2008-10-17 0 0.850 0.830 0.850 0.850 0.850 566,000 458,980 0.8109 0.287 0.281 0.287 0.287 0.287 1,673,476 0.2743 4.94%
2008-10-16 0 0.810 0.810 0.850 0.810 0.850 149,000 124,890 0.8382 0.274 0.274 0.287 0.274 0.287 440,544 0.2835 -7.95%
2008-10-15 0 0.880 0.800 0.880 - - 0 0 - 0.298 0.271 0.298 - - 0 - 0.00%
2008-10-14 0 0.880 0.860 0.980 0.830 0.910 33,000 28,050 0.8500 0.298 0.291 0.331 0.281 0.308 97,570 0.2875 7.32%
2008-10-13 0 0.820 0.890 0.900 0.790 0.890 122,000 103,020 0.8444 0.277 0.301 0.304 0.267 0.301 360,714 0.2856 10.81%
2008-10-10 0 0.740 0.740 0.900 0.700 0.900 49,000 38,400 0.7837 0.250 0.250 0.304 0.237 0.304 144,877 0.2651 -17.78%
2008-10-09 0 0.900 0.900 0.970 0.900 0.980 165,000 158,650 0.9615 0.304 0.304 0.328 0.304 0.331 487,851 0.3252 0.00%
2008-10-08 0 0.900 0.810 0.900 - - 0 0 - 0.304 0.274 0.304 - - 0 - 0.00%
2008-10-06 0 0.900 0.840 0.950 0.830 0.970 307,000 289,840 0.9441 0.304 0.284 0.321 0.281 0.328 907,698 0.3193 -6.25%
2008-10-03 0 0.960 0.940 0.960 0.910 0.990 201,000 197,850 0.9843 0.325 0.318 0.325 0.308 0.335 594,291 0.3329 -3.03%
2008-10-02 0 0.990 0.950 1.000 0.950 1.060 433,000 426,020 0.9839 0.335 0.321 0.338 0.321 0.359 1,280,239 0.3328 -9.17%
2008-09-30 0 1.090 0.950 1.090 1.090 1.090 27,000 29,430 1.0900 0.369 0.321 0.369 0.369 0.369 79,830 0.3687 -2.68%
2008-09-29 0 1.120 0.960 1.120 1.110 1.120 317,000 353,860 1.1163 0.379 0.325 0.379 0.375 0.379 937,265 0.3775 -0.88%
2008-09-26 0 1.130 1.030 1.130 1.030 1.130 136,000 153,580 1.1293 0.382 0.348 0.382 0.348 0.382 402,107 0.3819 0.00%
2008-09-25 0 1.130 1.050 1.130 1.050 1.150 211,000 239,490 1.1350 0.382 0.355 0.382 0.355 0.389 623,858 0.3839 -1.74%
2008-09-24 0 1.150 1.000 1.150 1.150 1.190 1,700,000 1,819,680 1.0704 0.389 0.338 0.389 0.389 0.402 5,026,341 0.3620 -2.54%
2008-09-23 0 1.180 0.980 1.180 1.160 1.190 123,000 144,130 1.1718 0.399 0.331 0.399 0.392 0.402 363,671 0.3963 -1.67%
2008-09-22 0 1.200 1.000 1.200 1.040 1.200 480,000 521,710 1.0869 0.406 0.338 0.406 0.352 0.406 1,419,202 0.3676 15.38%
2008-09-19 0 1.040 0.990 1.040 0.910 1.060 79,081,000 67,267,150 0.8506 0.352 0.335 0.352 0.308 0.359 233,816,508 0.2877 -13.33%
2008-09-18 0 1.200 1.200 - 0.690 1.200 1,846,556 1,515,816 0.8209 0.406 0.406 - 0.233 0.406 5,459,659 0.2776 41.18%
2008-09-17 0 0.850 0.850 0.950 0.840 0.980 294,000 257,700 0.8765 0.287 0.287 0.321 0.284 0.331 869,261 0.2965 0.00%
2008-09-16 0 0.850 0.770 - 0.800 0.850 97,000 77,650 0.8005 0.287 0.260 - 0.271 0.287 286,797 0.2707 0.00%
2008-09-12 0 0.850 0.820 0.980 0.850 0.980 2,787,000 2,373,840 0.8518 0.287 0.277 0.331 0.287 0.331 8,240,242 0.2881 0.00%
2008-09-11 0 0.850 0.850 0.950 0.850 0.930 65,000 55,570 0.8549 0.287 0.287 0.321 0.287 0.315 192,184 0.2892 0.00%
2008-09-10 0 0.850 0.850 0.980 - - 0 0 - 0.287 0.287 0.331 - - 0 - 0.00%
2008-09-09 0 0.850 0.850 0.980 0.850 0.850 80,000 66,500 0.8313 0.287 0.287 0.331 0.287 0.287 236,534 0.2811 2.41%
2008-09-08 0 0.830 0.830 0.880 0.810 0.840 1,213,000 984,920 0.8120 0.281 0.281 0.298 0.274 0.284 3,586,442 0.2746 3.75%
2008-09-05 0 0.800 0.760 0.800 0.800 1.090 735,000 639,530 0.8701 0.271 0.257 0.271 0.271 0.369 2,173,153 0.2943 -13.04%
2008-09-04 0 0.920 0.850 0.920 0.890 0.920 60,000 54,370 0.9062 0.311 0.287 0.311 0.301 0.311 177,400 0.3065 -5.15%
2008-09-03 0 0.970 0.850 0.970 0.880 0.970 133,000 123,770 0.9306 0.328 0.287 0.328 0.298 0.328 393,237 0.3147 8.99%
2008-09-02 0 0.890 0.840 0.890 0.890 0.920 276,000 249,240 0.9030 0.301 0.284 0.301 0.301 0.311 816,041 0.3054 -3.26%
2008-09-01 0 0.920 0.920 0.960 0.900 0.970 356,000 338,910 0.9520 0.311 0.311 0.325 0.304 0.328 1,052,575 0.3220 -8.00%
2008-08-29 0 1.000 1.000 1.080 0.950 1.010 219,000 215,240 0.9828 0.338 0.338 0.365 0.321 0.342 647,511 0.3324 1.01%
2008-08-28 0 0.990 0.970 0.990 0.970 1.010 116,000 115,030 0.9916 0.335 0.328 0.335 0.328 0.342 342,974 0.3354 -3.88%
2008-08-27 0 1.030 0.990 1.050 1.030 1.050 59,000 61,330 1.0395 0.348 0.335 0.355 0.348 0.355 174,444 0.3516 -1.90%
2008-08-26 0 1.050 1.030 1.050 1.010 1.050 117,000 119,600 1.0222 0.355 0.348 0.355 0.342 0.355 345,931 0.3457 2.94%
2008-08-25 0 1.020 1.020 1.070 0.950 1.020 196,000 196,760 1.0039 0.345 0.345 0.362 0.321 0.345 579,508 0.3395 14.61%
2008-08-21 0 0.890 0.890 0.920 0.850 0.970 183,000 165,300 0.9033 0.301 0.301 0.311 0.287 0.328 541,071 0.3055 -10.10%
2008-08-20 0 0.990 0.990 1.000 0.990 1.030 122,000 121,980 0.9998 0.335 0.335 0.338 0.335 0.348 360,714 0.3382 2.06%
2008-08-19 0 0.970 0.960 0.970 0.970 1.050 198,000 195,130 0.9855 0.328 0.325 0.328 0.328 0.355 585,421 0.3333 -3.00%
2008-08-18 0 1.000 0.990 1.000 0.990 1.040 159,000 158,830 0.9989 0.338 0.335 0.338 0.335 0.352 470,111 0.3379 0.00%
2008-08-15 0 1.000 1.000 1.040 0.990 1.050 1,838,000 1,839,870 1.0010 0.338 0.338 0.352 0.335 0.355 5,434,362 0.3386 0.00%
2008-08-14 0 1.000 0.980 1.000 0.990 1.010 4,059,000 4,056,320 0.9993 0.338 0.331 0.338 0.335 0.342 12,001,128 0.3380 0.00%
2008-08-13 0 1.000 0.990 1.000 0.990 1.080 1,992,000 2,058,460 1.0334 0.338 0.335 0.338 0.335 0.365 5,889,689 0.3495 -2.91%
2008-08-12 0 1.030 1.020 1.040 1.010 1.040 228,000 234,800 1.0298 0.348 0.345 0.352 0.342 0.352 674,121 0.3483 0.00%
2008-08-11 0 1.030 1.030 1.040 1.030 1.040 35,000 36,300 1.0371 0.348 0.348 0.352 0.348 0.352 103,483 0.3508 -1.90%
2008-08-08 0 1.050 1.050 1.080 1.030 1.100 57,000 59,550 1.0447 0.355 0.355 0.365 0.348 0.372 168,530 0.3533 -4.55%
2008-08-07 0 1.100 1.040 1.100 1.010 1.100 708,000 736,830 1.0407 0.372 0.352 0.372 0.342 0.372 2,093,323 0.3520 3.77%
2008-08-05 0 1.060 1.050 1.100 1.060 1.060 10,000 10,600 1.0600 0.359 0.355 0.372 0.359 0.359 29,567 0.3585 0.95%
2008-08-04 0 1.050 1.050 1.100 1.030 1.100 90,000 95,580 1.0620 0.355 0.355 0.372 0.348 0.372 266,100 0.3592 -4.55%
2008-08-01 0 1.100 1.050 1.100 1.070 1.100 101,000 109,480 1.0840 0.372 0.355 0.372 0.362 0.372 298,624 0.3666 0.00%
2008-07-31 0 1.100 1.060 1.100 0.990 1.100 1,075,000 1,135,460 1.0562 0.372 0.359 0.372 0.335 0.372 3,178,421 0.3572 2.80%
2008-07-30 0 1.070 1.050 1.070 1.050 1.070 231,000 245,750 1.0639 0.362 0.355 0.362 0.355 0.362 682,991 0.3598 0.94%
2008-07-29 0 1.060 1.050 1.070 1.020 1.060 86,000 88,560 1.0298 0.359 0.355 0.362 0.345 0.359 254,274 0.3483 0.95%
2008-07-28 0 1.050 1.040 1.070 1.040 1.070 85,000 89,580 1.0539 0.355 0.352 0.362 0.352 0.362 251,317 0.3564 -0.94%
2008-07-25 0 1.060 1.050 1.060 1.040 1.070 60,000 63,270 1.0545 0.359 0.355 0.359 0.352 0.362 177,400 0.3567 0.00%
2008-07-24 0 1.060 1.060 1.070 1.050 1.070 17,000 18,030 1.0606 0.359 0.359 0.362 0.355 0.362 50,263 0.3587 0.00%
2008-07-23 0 1.060 1.050 1.070 1.050 1.070 127,000 135,640 1.0680 0.359 0.355 0.362 0.355 0.362 375,497 0.3612 1.92%
2008-07-22 0 1.040 1.040 1.070 1.040 1.050 86,000 89,810 1.0443 0.352 0.352 0.362 0.352 0.355 254,274 0.3532 -1.89%
2008-07-21 0 1.060 1.040 1.070 1.040 1.060 84,000 87,600 1.0429 0.359 0.352 0.362 0.352 0.359 248,360 0.3527 2.91%
2008-07-18 0 1.030 1.030 1.070 1.030 1.070 598,000 626,730 1.0480 0.348 0.348 0.362 0.348 0.362 1,768,089 0.3545 -1.90%
2008-07-17 0 1.050 1.050 1.070 1.030 1.070 27,000 28,340 1.0496 0.355 0.355 0.362 0.348 0.362 79,830 0.3550 -1.87%
2008-07-16 0 1.070 1.040 1.070 1.070 1.070 2,000 2,140 1.0700 0.362 0.352 0.362 0.362 0.362 5,913 0.3619 4.90%
2008-07-15 0 1.020 1.020 1.100 1.020 1.040 4,140,000 4,265,000 1.0302 0.345 0.345 0.372 0.345 0.352 12,240,618 0.3484 -4.67%
2008-07-14 0 1.070 1.070 1.090 - - 0 0 - 0.362 0.362 0.369 - - 0 - 0.00%
2008-07-11 0 1.070 1.070 1.110 - - 0 0 - 0.362 0.362 0.375 - - 0 - 0.00%
2008-07-10 0 1.070 1.070 1.100 1.010 1.100 60,000 64,350 1.0725 0.362 0.362 0.372 0.342 0.372 177,400 0.3627 -2.73%
2008-07-09 0 1.100 1.070 1.100 1.070 1.100 99,000 108,610 1.0971 0.372 0.362 0.372 0.362 0.372 292,710 0.3710 2.80%
2008-07-08 0 1.070 1.070 1.100 1.070 1.100 758,000 823,110 1.0859 0.362 0.362 0.372 0.362 0.372 2,241,157 0.3673 -0.93%
2008-07-07 0 1.080 1.070 1.140 1.070 1.130 919,000 1,015,710 1.1052 0.365 0.362 0.386 0.362 0.382 2,717,181 0.3738 -5.26%
2008-07-04 0 1.140 1.130 1.140 1.110 1.160 557,000 637,590 1.1447 0.386 0.382 0.386 0.375 0.392 1,646,866 0.3872 -3.39%
2008-07-03 0 1.180 1.170 1.180 1.170 1.180 987,000 1,171,430 1.1869 0.399 0.396 0.399 0.396 0.399 2,918,234 0.4014 -2.48%
2008-07-02 0 1.210 1.200 1.250 1.180 1.250 228,000 275,370 1.2078 0.409 0.406 0.423 0.399 0.423 674,121 0.4085 3.42%
2008-06-30 0 1.170 1.170 1.190 1.150 1.220 42,000 48,590 1.1569 0.396 0.396 0.402 0.389 0.413 124,180 0.3913 -4.10%
2008-06-27 0 1.220 1.210 1.240 1.150 1.230 35,000 42,380 1.2109 0.413 0.409 0.419 0.389 0.416 103,483 0.4095 -3.17%
2008-06-26 0 1.260 1.250 1.260 1.260 1.260 71,000 89,460 1.2600 0.426 0.423 0.426 0.426 0.426 209,924 0.4262 0.00%
2008-06-25 0 1.260 1.250 1.260 1.250 1.260 128,000 160,980 1.2577 0.426 0.423 0.426 0.423 0.426 378,454 0.4254 0.80%
2008-06-24 0 1.250 1.250 1.260 1.250 1.280 517,000 647,360 1.2521 0.423 0.423 0.426 0.423 0.433 1,528,599 0.4235 0.00%
2008-06-23 0 1.250 1.250 1.270 1.240 1.270 62,369,000 77,961,240 1.2500 0.423 0.423 0.430 0.419 0.430 184,404,621 0.4228 0.00%
2008-06-20 0 1.250 1.210 1.250 1.230 1.250 5,078,000 6,247,320 1.2303 0.423 0.409 0.423 0.416 0.423 15,013,976 0.4161 0.00%
2008-06-19 0 1.250 1.170 1.250 1.230 1.250 86,000 105,920 1.2316 0.423 0.396 0.423 0.416 0.423 254,274 0.4166 1.63%
2008-06-18 0 1.230 1.220 1.250 1.220 1.220 1,000 1,220 1.2200 0.416 0.413 0.423 0.413 0.413 2,957 0.4126 -1.60%
2008-06-17 0 1.250 1.220 1.250 1.230 1.280 1,362,100 1,703,945 1.2510 0.423 0.413 0.423 0.416 0.433 4,027,282 0.4231 0.00%
2008-06-16 0 1.250 1.240 1.250 1.250 1.280 265,000 332,750 1.2557 0.423 0.419 0.423 0.423 0.433 783,518 0.4247 3.31%
2008-06-13 0 1.210 1.200 1.210 1.140 1.210 531,000 631,460 1.1892 0.409 0.406 0.409 0.386 0.409 1,569,992 0.4022 6.14%
2008-06-12 0 1.140 1.140 1.190 1.100 1.180 190,000 215,520 1.1343 0.386 0.386 0.402 0.372 0.399 561,768 0.3836 -1.72%
2008-06-11 0 1.160 1.160 1.180 1.140 1.150 13,000 14,930 1.1485 0.392 0.392 0.399 0.386 0.389 38,437 0.3884 0.87%
2008-06-10 0 1.150 1.110 1.150 1.100 1.150 534,000 602,430 1.1281 0.389 0.375 0.389 0.372 0.389 1,578,862 0.3816 -0.86%
2008-06-06 0 1.160 1.150 1.190 1.140 1.180 447,036 516,560 1.1555 0.392 0.389 0.402 0.386 0.399 1,321,738 0.3908 -2.52%
2008-06-05 0 1.190 1.150 1.210 1.170 1.230 738,000 894,550 1.2121 0.402 0.389 0.409 0.396 0.416 2,182,023 0.4100 -1.65%
2008-06-04 0 1.210 1.210 1.220 1.200 1.220 45,000 54,240 1.2053 0.409 0.409 0.413 0.406 0.413 133,050 0.4077 -3.97%
2008-06-03 0 1.260 1.220 1.270 1.260 1.280 874,000 1,103,700 1.2628 0.426 0.413 0.430 0.426 0.433 2,584,131 0.4271 0.00%
2008-06-02 0 1.260 1.240 1.260 1.260 1.300 861,000 1,096,870 1.2739 0.426 0.419 0.426 0.426 0.440 2,545,694 0.4309 -3.08%
2008-05-30 0 1.300 1.270 1.300 1.300 1.300 135,000 175,500 1.3000 0.440 0.430 0.440 0.440 0.440 399,151 0.4397 0.00%
2008-05-29 0 1.300 1.290 1.300 1.260 1.310 1,329,000 1,711,380 1.2877 0.440 0.436 0.440 0.426 0.443 3,929,416 0.4355 0.00%
2008-05-28 0 1.300 1.280 1.300 1.290 1.380 2,352,000 3,070,790 1.3056 0.440 0.433 0.440 0.436 0.467 6,954,090 0.4416 0.00%
2008-05-27 0 1.300 1.250 1.300 1.280 1.320 1,281,000 1,667,530 1.3017 0.440 0.423 0.440 0.433 0.446 3,787,496 0.4403 2.36%
2008-05-26 0 1.270 1.260 1.270 1.220 1.300 882,275 1,112,985 1.2615 0.430 0.426 0.430 0.413 0.440 2,608,597 0.4267 2.42%
2008-05-23 0 1.240 1.230 1.240 1.220 1.280 1,612,000 1,993,766 1.2368 0.419 0.416 0.419 0.413 0.433 4,766,154 0.4183 0.81%
2008-05-22 0 1.230 1.200 1.220 1.170 1.250 944,000 1,159,470 1.2283 0.416 0.406 0.413 0.396 0.423 2,791,098 0.4154 3.36%
2008-05-21 0 1.190 1.180 1.190 1.160 1.220 1,219,000 1,452,570 1.1916 0.402 0.399 0.402 0.392 0.413 3,604,182 0.4030 -2.46%
2008-05-20 0 1.220 1.200 1.220 1.220 1.250 224,000 274,780 1.2267 0.413 0.406 0.413 0.413 0.423 662,294 0.4149 -2.40%
2008-05-19 0 1.250 1.220 1.250 1.200 1.260 1,216,776 1,513,078 1.2435 0.423 0.413 0.423 0.406 0.426 3,597,606 0.4206 0.00%
2008-05-16 0 1.250 1.230 1.250 1.210 1.250 706,000 875,270 1.2398 0.423 0.416 0.423 0.409 0.423 2,087,410 0.4193 1.63%
2008-05-15 0 1.230 1.200 1.230 1.170 1.290 2,910,000 3,581,560 1.2308 0.416 0.406 0.416 0.396 0.436 8,603,913 0.4163 6.03%
2008-05-14 0 1.160 1.150 1.190 1.120 1.190 2,134,000 2,434,200 1.1407 0.392 0.389 0.402 0.379 0.402 6,309,536 0.3858 -2.52%
2008-05-13 0 1.190 1.180 1.190 1.160 1.320 1,471,000 1,792,000 1.2182 0.402 0.399 0.402 0.392 0.446 4,349,263 0.4120 -9.85%
2008-05-09 0 1.320 1.300 1.320 1.320 1.410 1,481,000 1,997,630 1.3488 0.446 0.440 0.446 0.446 0.477 4,378,830 0.4562 -5.04%
2008-05-08 0 1.390 1.370 1.390 1.320 1.450 1,266,466 1,765,957 1.3944 0.470 0.463 0.470 0.446 0.490 3,744,523 0.4716 6.92%
2008-05-07 0 1.300 1.300 1.310 1.280 1.390 2,266,000 2,982,090 1.3160 0.440 0.440 0.443 0.433 0.470 6,699,817 0.4451 0.78%
2008-05-06 0 1.290 1.280 1.290 1.280 1.290 5,169,000 6,623,870 1.2815 0.436 0.433 0.436 0.433 0.436 15,283,033 0.4334 0.00%
2008-05-05 0 1.290 1.280 1.290 1.270 1.290 368,090 471,741 1.2816 0.436 0.433 0.436 0.430 0.436 1,088,321 0.4335 2.38%
2008-05-02 0 1.260 1.270 1.290 1.250 1.380 2,788,655 3,622,188 1.2989 0.426 0.430 0.436 0.423 0.467 8,245,136 0.4393 0.80%
2008-04-30 0 1.250 1.250 1.260 1.230 1.300 355,000 449,100 1.2651 0.423 0.423 0.426 0.416 0.440 1,049,618 0.4279 -1.57%
2008-04-29 0 1.270 1.260 1.270 1.260 1.310 654,000 838,900 1.2827 0.430 0.426 0.430 0.426 0.443 1,933,663 0.4338 -5.93%
2008-04-28 0 1.350 1.350 1.380 1.350 1.350 62,000 84,300 1.3597 0.457 0.457 0.467 0.457 0.457 183,314 0.4599 -2.88%
2008-04-25 0 1.390 1.380 1.410 1.390 1.470 2,447,000 3,411,004 1.3940 0.470 0.467 0.477 0.470 0.497 7,234,974 0.4715 0.72%
2008-04-24 0 1.380 1.380 1.400 1.380 1.390 154,000 213,230 1.3846 0.467 0.467 0.474 0.467 0.470 455,327 0.4683 -1.43%
2008-04-23 0 1.400 1.370 1.400 1.380 1.450 575,000 800,710 1.3925 0.474 0.463 0.474 0.467 0.490 1,700,086 0.4710 0.00%
2008-04-22 0 1.400 1.400 1.450 1.350 1.500 775,106 1,080,209 1.3936 0.474 0.474 0.490 0.457 0.507 2,291,734 0.4714 -7.28%
2008-04-21 0 1.510 1.480 1.510 1.500 1.520 2,044,000 3,087,470 1.5105 0.511 0.501 0.511 0.507 0.514 6,043,436 0.5109 2.72%
2008-04-18 0 1.470 1.410 1.470 1.450 1.510 3,420,000 4,972,250 1.4539 0.497 0.477 0.497 0.490 0.511 10,111,815 0.4917 -5.16%
2008-04-17 0 1.550 1.540 1.550 1.530 1.620 1,390,000 2,158,430 1.5528 0.524 0.521 0.524 0.517 0.548 4,109,773 0.5252 -8.28%
2008-04-16 0 1.690 1.670 1.690 1.650 1.790 263,000 443,260 1.6854 0.572 0.565 0.572 0.558 0.605 777,605 0.5700 -6.11%
2008-04-15 0 1.800 1.750 1.800 1.700 1.910 1,130,000 2,070,400 1.8322 0.609 0.592 0.609 0.575 0.646 3,341,038 0.6197 -5.76%
2008-04-14 0 1.910 1.900 1.910 1.880 1.910 83,000 157,420 1.8966 0.646 0.643 0.646 0.636 0.646 245,404 0.6415 1.60%
2008-04-11 0 1.880 1.850 1.860 1.850 2.000 1,085,000 2,028,630 1.8697 0.636 0.626 0.629 0.626 0.676 3,207,988 0.6324 0.00%
2008-04-10 0 1.880 1.760 1.880 1.900 1.900 2,000 3,800 1.9000 0.636 0.595 0.636 0.643 0.643 5,913 0.6426 -2.08%
2008-04-09 0 1.920 1.840 1.920 1.920 1.930 18,000 34,720 1.9289 0.649 0.622 0.649 0.649 0.653 53,220 0.6524 -1.54%
2008-04-08 0 1.950 1.760 1.950 - - 0 0 - 0.660 0.595 0.660 - - 0 - -0.51%
2008-04-07 0 1.960 1.820 1.960 1.860 1.980 150,000 290,270 1.9351 0.663 0.616 0.663 0.629 0.670 443,501 0.6545 5.38%
2008-04-03 0 1.860 1.820 1.900 1.850 1.920 771,100 1,461,886 1.8958 0.629 0.616 0.643 0.626 0.649 2,279,889 0.6412 0.00%
2008-04-02 0 1.860 1.820 1.860 1.860 1.910 44,000 82,840 1.8827 0.629 0.616 0.629 0.629 0.646 130,094 0.6368 -1.06%
2008-04-01 0 1.880 1.740 1.880 - - 0 0 - 0.636 0.588 0.636 - - 0 - 0.00%
2008-03-31 0 1.880 1.870 1.880 1.850 1.900 625,000 1,165,620 1.8650 0.636 0.632 0.636 0.626 0.643 1,847,919 0.6308 3.30%
2008-03-28 0 1.820 1.720 1.860 - - 0 0 - 0.616 0.582 0.629 - - 0 - 0.00%
2008-03-27 0 1.820 1.700 1.860 1.700 1.820 720,000 1,300,730 1.8066 0.616 0.575 0.629 0.575 0.616 2,128,803 0.6110 0.00%
2008-03-26 0 1.820 1.810 1.890 1.800 1.900 748,000 1,391,200 1.8599 0.616 0.612 0.639 0.609 0.643 2,211,590 0.6290 -2.15%
2008-03-25 0 1.860 1.860 1.900 1.810 1.890 250,000 454,550 1.8182 0.629 0.629 0.643 0.612 0.639 739,168 0.6149 2.20%
2008-03-20 0 1.820 1.810 1.820 1.800 1.820 557,000 1,004,020 1.8025 0.616 0.612 0.616 0.609 0.616 1,646,866 0.6097 1.11%
2008-03-19 0 1.800 1.800 1.850 1.800 1.960 432,000 789,480 1.8275 0.609 0.609 0.626 0.609 0.663 1,277,282 0.6181 0.00%
2008-03-18 0 1.800 1.800 1.960 1.800 1.960 152,000 286,880 1.8874 0.609 0.609 0.663 0.609 0.663 449,414 0.6383 -5.76%
2008-03-17 0 1.910 1.920 1.930 1.840 1.930 759,000 1,428,090 1.8815 0.646 0.649 0.653 0.622 0.653 2,244,113 0.6364 2.14%
2008-03-14 0 1.870 1.810 1.880 1.860 1.880 9,300 17,355 1.8661 0.632 0.612 0.636 0.629 0.636 27,497 0.6312 -0.53%
2008-03-13 0 1.880 1.810 1.880 1.720 1.900 602,000 1,115,240 1.8526 0.636 0.612 0.636 0.582 0.643 1,779,916 0.6266 0.53%
2008-03-12 0 1.870 1.800 1.870 1.700 1.890 476,300 861,435 1.8086 0.632 0.609 0.632 0.575 0.639 1,408,262 0.6117 10.65%
2008-03-11 0 1.690 1.690 1.720 1.690 1.710 226,000 384,230 1.7001 0.572 0.572 0.582 0.572 0.578 668,208 0.5750 -11.05%
2008-03-10 0 1.900 1.650 1.900 1.750 1.950 132,300 240,575 1.8184 0.643 0.558 0.643 0.592 0.660 391,168 0.6150 11.11%
2008-03-07 0 1.710 1.710 1.800 1.710 1.710 85,300 146,024 1.7119 0.578 0.578 0.609 0.578 0.578 252,204 0.5790 -5.00%
2008-03-06 0 1.800 1.800 1.820 1.700 1.800 54,000 95,760 1.7733 0.609 0.609 0.616 0.575 0.609 159,660 0.5998 0.00%
2008-03-05 0 1.800 1.800 1.820 1.700 1.800 47,000 83,600 1.7787 0.609 0.609 0.616 0.575 0.609 138,964 0.6016 -1.10%
2008-03-04 0 1.820 1.820 1.830 1.800 1.850 138,000 249,050 1.8047 0.616 0.616 0.619 0.609 0.626 408,021 0.6104 4.60%
2008-03-03 0 1.740 1.740 1.800 1.720 1.800 22,000 38,720 1.7600 0.588 0.588 0.609 0.582 0.609 65,047 0.5953 -4.40%
2008-02-29 0 1.820 1.750 1.820 1.790 1.820 66,000 119,020 1.8033 0.616 0.592 0.616 0.605 0.616 195,140 0.6099 3.41%
2008-02-28 0 1.760 1.700 1.800 1.760 1.770 30,000 52,910 1.7637 0.595 0.575 0.609 0.595 0.599 88,700 0.5965 0.00%
2008-02-27 0 1.760 1.700 1.800 1.710 1.850 580,000 1,008,280 1.7384 0.595 0.575 0.609 0.578 0.626 1,714,869 0.5880 10.69%
2008-02-26 0 1.590 1.590 1.780 1.580 1.580 1,000 1,580 1.5800 0.538 0.538 0.602 0.534 0.534 2,957 0.5344 -5.36%
2008-02-25 0 1.680 1.550 1.780 - - 10 17 1.7000 0.568 0.524 0.602 - - 30 0.5750 0.00%
2008-02-22 0 1.680 1.550 1.730 1.680 1.680 2,731 4,598 1.6836 0.568 0.524 0.585 0.568 0.568 8,075 0.5694 0.00%
2008-02-21 0 1.680 1.610 1.690 1.610 1.690 38,000 64,110 1.6871 0.568 0.545 0.572 0.545 0.572 112,354 0.5706 -0.59%
2008-02-20 0 1.690 1.660 1.700 1.650 1.830 268,000 465,620 1.7374 0.572 0.561 0.575 0.558 0.619 792,388 0.5876 -4.52%
2008-02-19 0 1.770 1.770 1.800 1.560 1.800 117,000 205,340 1.7550 0.599 0.599 0.609 0.528 0.609 345,931 0.5936 5.99%
2008-02-18 0 1.670 1.670 1.750 1.670 1.730 4,000 6,800 1.7000 0.565 0.565 0.592 0.565 0.585 11,827 0.5750 -6.70%
2008-02-15 0 1.790 1.790 1.900 1.790 1.860 20,000 36,610 1.8305 0.605 0.605 0.643 0.605 0.629 59,133 0.6191 -6.77%
2008-02-14 0 1.920 1.920 1.950 1.550 1.950 140,000 241,840 1.7274 0.649 0.649 0.660 0.524 0.660 413,934 0.5842 15.66%
2008-02-13 0 1.660 1.660 1.680 1.570 1.660 25,000 40,730 1.6292 0.561 0.561 0.568 0.531 0.561 73,917 0.5510 -3.49%
2008-02-12 0 1.720 1.620 1.720 1.690 1.790 59,000 100,510 1.7036 0.582 0.548 0.582 0.572 0.605 174,444 0.5762 -6.52%
2008-02-11 0 1.840 1.680 1.840 1.850 1.850 13,000 24,050 1.8500 0.622 0.568 0.622 0.626 0.626 38,437 0.6257 -1.60%
2008-02-06 0 1.870 1.760 1.870 1.880 2.000 46,000 89,440 1.9443 0.632 0.595 0.632 0.636 0.676 136,007 0.6576 -8.33%
2008-02-05 0 2.040 1.990 2.040 1.600 2.040 549,000 958,320 1.7456 0.690 0.673 0.690 0.541 0.690 1,623,212 0.5904 25.15%
2008-02-04 0 1.630 1.620 1.630 1.490 1.740 640,000 1,040,450 1.6257 0.551 0.548 0.551 0.504 0.588 1,892,270 0.5498 10.88%
2008-02-01 0 1.470 1.460 1.470 1.450 1.500 501,000 738,470 1.4740 0.497 0.494 0.497 0.490 0.507 1,481,292 0.4985 1.38%
2008-01-31 0 1.450 1.420 1.450 1.400 1.500 115,000 164,250 1.4283 0.490 0.480 0.490 0.474 0.507 340,017 0.4831 2.84%
2008-01-30 0 1.410 1.410 1.420 1.390 1.500 697,000 986,990 1.4161 0.477 0.477 0.480 0.470 0.507 2,060,800 0.4789 -1.40%
2008-01-29 0 1.430 1.410 1.430 1.400 1.430 820,000 1,156,070 1.4098 0.484 0.477 0.484 0.474 0.484 2,424,470 0.4768 2.14%
2008-01-28 0 1.400 1.400 1.450 1.400 1.480 182,000 257,510 1.4149 0.474 0.474 0.490 0.474 0.501 538,114 0.4785 -6.04%
2008-01-25 0 1.490 1.480 1.490 1.460 1.520 805,000 1,195,080 1.4846 0.504 0.501 0.504 0.494 0.514 2,380,120 0.5021 4.93%
2008-01-24 0 1.420 1.420 1.430 1.400 1.540 770,000 1,096,420 1.4239 0.480 0.480 0.484 0.474 0.521 2,276,637 0.4816 -0.70%
2008-01-23 0 1.430 1.420 1.430 1.400 1.460 850,000 1,200,780 1.4127 0.484 0.480 0.484 0.474 0.494 2,513,170 0.4778 4.38%
2008-01-22 0 1.370 1.370 1.400 1.360 1.500 1,045,000 1,437,850 1.3759 0.463 0.463 0.474 0.460 0.507 3,089,721 0.4654 -12.18%
2008-01-21 0 1.560 1.560 1.570 1.550 1.580 1,617,000 2,527,680 1.5632 0.528 0.528 0.531 0.524 0.534 4,780,937 0.5287 -1.89%
2008-01-18 0 1.590 1.590 1.600 1.570 1.620 3,143,000 5,002,730 1.5917 0.538 0.538 0.541 0.531 0.548 9,292,817 0.5383 -5.36%
2008-01-17 0 1.680 1.670 1.700 1.600 1.680 717,000 1,189,380 1.6588 0.568 0.565 0.575 0.541 0.568 2,119,933 0.5610 0.00%
2008-01-16 0 1.680 1.670 1.680 1.670 1.700 227,000 381,520 1.6807 0.568 0.565 0.568 0.565 0.575 671,164 0.5684 -1.75%
2008-01-15 0 1.710 1.700 1.720 1.700 1.770 187,000 322,650 1.7254 0.578 0.575 0.582 0.575 0.599 552,897 0.5836 -0.58%
2008-01-14 0 1.720 1.720 1.730 1.720 1.750 165,000 287,190 1.7405 0.582 0.582 0.585 0.582 0.592 487,851 0.5887 -2.27%
2008-01-11 0 1.760 1.750 1.770 1.760 1.780 344,097 608,185 1.7675 0.595 0.592 0.599 0.595 0.602 1,017,382 0.5978 0.00%
2008-01-10 0 1.760 1.750 1.760 1.750 1.850 751,688 1,322,153 1.7589 0.595 0.592 0.595 0.592 0.626 2,222,494 0.5949 -0.56%
2008-01-09 0 1.770 1.760 1.770 1.700 1.800 1,952,000 3,440,170 1.7624 0.599 0.595 0.599 0.575 0.609 5,771,422 0.5961 4.12%
2008-01-08 0 1.700 1.700 1.710 1.670 1.800 1,568,000 2,670,070 1.7029 0.575 0.575 0.578 0.565 0.609 4,636,060 0.5759 1.80%
2008-01-07 0 1.670 1.670 1.680 1.650 1.750 1,065,000 1,770,509 1.6624 0.565 0.565 0.568 0.558 0.592 3,148,855 0.5623 0.60%
2008-01-04 0 1.660 1.650 1.660 1.580 1.710 2,163,000 3,560,720 1.6462 0.561 0.558 0.561 0.534 0.578 6,395,280 0.5568 3.75%
2008-01-03 0 1.600 1.590 1.600 1.530 1.630 3,475,000 5,543,710 1.5953 0.541 0.538 0.541 0.517 0.551 10,274,432 0.5396 -1.84%
2008-01-02 0 1.630 1.580 1.660 - - 0 0 - 0.551 0.534 0.561 - - 0 - 0.00%
2007-12-31 0 1.630 1.580 1.630 1.610 1.650 16,000 26,310 1.6444 0.551 0.534 0.551 0.545 0.558 47,307 0.5562 2.52%
2007-12-28 0 1.590 1.590 1.650 1.590 1.730 328,000 538,580 1.6420 0.538 0.538 0.558 0.538 0.585 969,788 0.5554 -7.56%
2007-12-27 0 1.720 1.710 1.730 1.600 2.000 1,007,000 1,776,750 1.7644 0.582 0.578 0.585 0.541 0.676 2,977,368 0.5968 10.97%
2007-12-24 0 1.550 1.540 1.550 1.540 1.560 751,000 1,164,170 1.5502 0.524 0.521 0.524 0.521 0.528 2,220,460 0.5243 0.65%
2007-12-21 0 1.540 1.550 1.560 1.540 1.570 7,058,000 10,836,488 1.5353 0.521 0.524 0.528 0.521 0.531 20,868,185 0.5193 0.00%
2007-12-20 0 1.540 1.530 1.580 1.530 1.560 1,425,000 2,162,640 1.5176 0.521 0.517 0.534 0.517 0.528 4,213,256 0.5133 0.65%
2007-12-19 0 1.530 1.520 1.530 1.510 1.600 6,158,000 9,420,910 1.5299 0.517 0.514 0.517 0.511 0.541 18,207,181 0.5174 -2.55%
2007-12-18 0 1.570 1.520 1.580 1.500 1.600 3,929,000 6,009,004 1.5294 0.531 0.514 0.534 0.507 0.541 11,616,761 0.5173 3.29%
2007-12-17 0 1.520 1.510 1.600 1.500 1.580 12,355,000 19,900,030 1.6107 0.514 0.511 0.541 0.507 0.534 36,529,672 0.5448 -6.75%
2007-12-14 0 1.630 1.630 1.640 1.620 1.700 1,321,000 2,207,330 1.6710 0.551 0.551 0.555 0.548 0.575 3,905,763 0.5651 -3.55%
2007-12-13 0 1.690 1.690 1.710 1.690 1.770 3,336,000 5,778,730 1.7322 0.572 0.572 0.578 0.572 0.599 9,863,455 0.5859 -3.98%
2007-12-12 0 1.760 1.750 1.780 1.750 1.830 923,165 1,634,244 1.7703 0.595 0.592 0.602 0.592 0.619 2,729,495 0.5987 -2.22%
2007-12-11 0 1.800 1.790 1.820 1.790 1.830 1,699,813 3,071,898 1.8072 0.609 0.605 0.616 0.605 0.619 5,025,788 0.6112 -1.10%
2007-12-10 0 1.820 1.800 1.820 1.810 1.820 5,000 9,090 1.8180 0.616 0.609 0.616 0.612 0.616 14,783 0.6149 -1.09%
2007-12-07 0 1.840 1.820 1.840 1.830 1.840 2,804,000 5,083,040 1.8128 0.622 0.616 0.622 0.619 0.622 8,290,506 0.6131 2.22%
2007-12-06 0 1.800 1.800 1.840 1.800 1.840 684,000 1,242,570 1.8166 0.609 0.609 0.622 0.609 0.622 2,022,363 0.6144 -2.70%
2007-12-05 0 1.850 1.830 1.850 1.840 1.860 648,000 1,195,370 1.8447 0.626 0.619 0.626 0.622 0.629 1,915,923 0.6239 0.54%
2007-12-04 0 1.840 1.800 1.840 1.820 1.870 309,000 568,230 1.8389 0.622 0.609 0.622 0.616 0.632 913,611 0.6220 0.00%
2007-12-03 0 1.840 1.820 1.840 1.820 1.920 2,424,000 4,341,760 1.7912 0.622 0.616 0.622 0.616 0.649 7,166,971 0.6058 2.22%
2007-11-30 0 1.800 1.800 1.810 1.780 1.850 6,200,000 11,104,960 1.7911 0.609 0.609 0.612 0.602 0.626 18,331,361 0.6058 2.27%
2007-11-29 0 1.760 1.750 1.780 1.730 1.930 2,325,000 4,166,080 1.7919 0.595 0.592 0.602 0.585 0.653 6,874,260 0.6060 -4.35%
2007-11-28 0 1.840 1.800 1.840 1.800 1.840 23,789,000 41,400,900 1.7403 0.622 0.609 0.622 0.609 0.622 70,336,249 0.5886 -3.16%
2007-11-27 0 1.900 1.850 1.900 1.800 1.970 1,380,000 2,559,660 1.8548 0.643 0.626 0.643 0.609 0.666 4,080,206 0.6273 1.06%
2007-11-26 0 1.880 1.880 1.890 1.880 1.920 250,000 472,280 1.8891 0.636 0.636 0.639 0.636 0.649 739,168 0.6389 -0.53%
2007-11-23 0 1.890 1.810 1.900 1.890 1.980 238,000 455,110 1.9122 0.639 0.612 0.643 0.639 0.670 703,688 0.6467 -4.55%
2007-11-22 0 1.980 1.970 1.980 1.950 2.000 432,000 855,390 1.9801 0.670 0.666 0.670 0.660 0.676 1,277,282 0.6697 -2.46%
2007-11-21 0 2.030 2.000 2.040 2.010 2.100 115,000 233,510 2.0305 0.687 0.676 0.690 0.680 0.710 340,017 0.6868 -2.40%
2007-11-20 0 2.080 2.050 2.080 1.960 2.080 275,000 555,670 2.0206 0.703 0.693 0.703 0.663 0.703 813,085 0.6834 1.46%
2007-11-19 0 2.050 2.050 2.080 1.900 2.290 715,000 1,501,150 2.0995 0.693 0.693 0.703 0.643 0.775 2,114,020 0.7101 -4.21%
2007-11-16 0 2.140 2.100 2.140 2.030 2.170 690,300 1,505,430 2.1808 0.724 0.710 0.724 0.687 0.734 2,040,990 0.7376 -2.73%
2007-11-15 0 2.200 2.140 2.200 2.050 2.290 621,000 1,359,220 2.1888 0.744 0.724 0.744 0.693 0.775 1,836,093 0.7403 1.38%
2007-11-14 0 2.170 2.120 2.170 1.980 2.280 2,754,000 5,920,216 2.1497 0.734 0.717 0.734 0.670 0.771 8,142,672 0.7271 5.34%
2007-11-13 0 2.060 2.060 2.080 2.060 2.300 716,000 1,504,660 2.1015 0.697 0.697 0.703 0.697 0.778 2,116,977 0.7108 -7.21%
2007-11-12 0 2.220 2.200 2.220 2.190 2.300 281,000 623,830 2.2200 0.751 0.744 0.751 0.741 0.778 830,825 0.7509 -4.72%
2007-11-09 0 2.330 2.300 2.330 2.300 2.400 52,000 120,350 2.3144 0.788 0.778 0.788 0.778 0.812 153,747 0.7828 -0.43%
2007-11-08 0 2.340 2.340 2.350 2.300 2.420 1,560,890 3,726,798 2.3876 0.791 0.791 0.795 0.778 0.818 4,615,038 0.8075 1.74%
2007-11-07 0 2.300 2.220 2.300 2.220 2.300 390,000 878,230 2.2519 0.778 0.751 0.778 0.751 0.778 1,153,102 0.7616 2.22%
2007-11-06 0 2.250 2.250 2.260 2.210 2.300 486,000 1,097,680 2.2586 0.761 0.761 0.764 0.747 0.778 1,436,942 0.7639 -0.88%
2007-11-05 0 2.270 2.240 2.270 2.200 2.350 59,000 133,430 2.2615 0.768 0.758 0.768 0.744 0.795 174,444 0.7649 -3.81%
2007-11-02 0 2.360 2.300 2.360 2.250 2.360 315,000 714,450 2.2681 0.798 0.778 0.798 0.761 0.798 931,351 0.7671 -1.26%
2007-11-01 0 2.390 2.360 2.390 2.340 2.440 931,000 2,230,450 2.3958 0.808 0.798 0.808 0.791 0.825 2,752,661 0.8103 1.70%
2007-10-31 0 2.350 2.300 2.350 2.290 2.410 974,000 2,258,600 2.3189 0.795 0.778 0.795 0.775 0.815 2,879,798 0.7843 2.17%
2007-10-30 0 2.300 2.300 2.320 2.300 2.350 3,296,000 7,724,240 2.3435 0.778 0.778 0.785 0.778 0.795 9,745,188 0.7926 -2.13%
2007-10-29 0 2.350 2.320 2.360 2.340 2.360 253,000 594,150 2.3484 0.795 0.785 0.798 0.791 0.798 748,038 0.7943 1.29%
2007-10-26 0 2.320 2.310 2.330 2.320 2.340 985,000 2,291,660 2.3266 0.785 0.781 0.788 0.785 0.791 2,912,321 0.7869 -0.43%
2007-10-25 0 2.330 2.330 2.340 2.320 2.400 1,006,000 2,349,770 2.3358 0.788 0.788 0.791 0.785 0.812 2,974,411 0.7900 -0.43%
2007-10-24 0 2.340 2.330 2.350 2.330 2.350 1,927,000 4,516,510 2.3438 0.791 0.788 0.795 0.788 0.795 5,697,505 0.7927 0.00%
2007-10-23 0 2.340 2.340 2.360 2.300 2.400 964,000 2,272,620 2.3575 0.791 0.791 0.798 0.778 0.812 2,850,231 0.7973 3.08%
2007-10-22 0 2.270 2.260 2.280 2.250 2.300 739,000 1,676,510 2.2686 0.768 0.764 0.771 0.761 0.778 2,184,980 0.7673 -0.87%
2007-10-18 0 2.290 2.290 2.310 2.270 2.380 165,000 381,010 2.3092 0.775 0.775 0.781 0.768 0.805 487,851 0.7810 -4.18%
2007-10-17 0 2.390 2.290 2.390 2.350 2.420 744,000 1,779,130 2.3913 0.808 0.775 0.808 0.795 0.818 2,199,763 0.8088 -0.42%
2007-10-16 0 2.400 2.340 2.400 2.280 2.400 1,291,000 2,996,810 2.3213 0.812 0.791 0.812 0.771 0.812 3,817,062 0.7851 -0.41%
2007-10-15 0 2.410 2.410 2.420 2.340 2.490 1,273,000 3,071,390 2.4127 0.815 0.815 0.818 0.791 0.842 3,763,842 0.8160 0.42%
2007-10-12 0 2.400 2.380 2.400 2.280 2.420 1,972,990 4,646,417 2.3550 0.812 0.805 0.812 0.771 0.818 5,833,483 0.7965 0.42%
2007-10-11 0 2.390 2.390 2.400 2.280 2.450 3,788,627 8,749,827 2.3095 0.808 0.808 0.812 0.771 0.829 11,201,724 0.7811 3.91%
2007-10-10 0 2.300 2.300 2.310 2.200 2.380 2,312,000 5,233,880 2.2638 0.778 0.778 0.781 0.744 0.805 6,835,824 0.7657 2.22%
2007-10-09 0 2.250 2.250 2.270 2.240 2.320 5,723,000 12,986,140 2.2691 0.761 0.761 0.768 0.758 0.785 16,921,029 0.7675 -0.88%
2007-10-08 0 2.270 2.250 2.270 2.240 2.400 1,271,000 2,935,550 2.3096 0.768 0.761 0.768 0.758 0.812 3,757,929 0.7812 0.44%
2007-10-05 0 2.260 2.280 2.300 2.250 2.450 1,827,710 4,235,123 2.3172 0.764 0.771 0.778 0.761 0.829 5,403,937 0.7837 -7.38%
2007-10-04 0 2.440 2.360 2.430 2.260 2.730 5,730,367 14,019,398 2.4465 0.825 0.798 0.822 0.764 0.923 16,942,811 0.8275 -9.63%
2007-10-03 0 2.700 2.650 2.700 2.510 2.780 3,246,000 8,625,750 2.6573 0.913 0.896 0.913 0.849 0.940 9,597,354 0.8988 3.85%
2007-10-02 0 2.600 2.530 2.600 2.340 2.800 7,220,000 18,546,620 2.5688 0.879 0.856 0.879 0.791 0.947 21,347,165 0.8688 17.65%
2007-09-28 0 2.210 2.210 2.230 2.200 2.400 1,605,000 3,649,196 2.2736 0.747 0.747 0.754 0.744 0.812 4,745,457 0.7690 -7.92%
2007-09-27 0 2.400 2.350 2.410 2.220 2.510 1,264,000 3,015,330 2.3855 0.812 0.795 0.815 0.751 0.849 3,737,232 0.8068 -3.23%
2007-09-25 0 2.480 2.470 2.480 2.470 2.550 417,769 1,039,431 2.4881 0.839 0.835 0.839 0.835 0.862 1,235,206 0.8415 -0.80%
2007-09-24 0 2.500 2.500 2.530 2.500 2.520 875,000 2,195,320 2.5089 0.846 0.846 0.856 0.846 0.852 2,587,087 0.8486 0.00%
2007-09-21 0 2.500 2.500 2.510 2.450 2.520 4,410,000 10,992,940 2.4927 0.846 0.846 0.849 0.829 0.852 13,038,920 0.8431 -0.40%
2007-09-20 0 2.510 2.500 2.510 2.340 2.510 1,041,000 2,521,640 2.4223 0.849 0.846 0.849 0.791 0.849 3,077,895 0.8193 4.58%
2007-09-19 0 2.400 2.390 2.400 2.300 2.480 6,706,000 16,045,160 2.3927 0.812 0.808 0.812 0.778 0.839 19,827,436 0.8092 1.69%
2007-09-18 0 2.360 2.360 2.380 2.320 2.410 2,622,000 6,265,310 2.3895 0.798 0.798 0.805 0.785 0.815 7,752,392 0.8082 -3.28%
2007-09-17 0 2.440 2.440 2.450 2.390 2.600 4,189,000 10,588,630 2.5277 0.825 0.825 0.829 0.808 0.879 12,385,495 0.8549 -5.43%
2007-09-14 0 2.580 2.570 2.580 2.560 2.600 2,459,000 6,349,400 2.5821 0.873 0.869 0.873 0.866 0.879 7,270,454 0.8733 -0.77%
2007-09-13 0 2.600 2.600 2.620 2.600 2.660 915,000 2,402,390 2.6256 0.879 0.879 0.886 0.879 0.900 2,705,354 0.8880 -4.06%
2007-09-12 0 2.710 2.600 2.710 2.670 2.740 3,207,000 8,674,500 2.7049 0.917 0.879 0.917 0.903 0.927 9,482,044 0.9148 0.00%
2007-09-11 0 2.710 2.710 2.720 2.700 2.760 2,798,000 7,629,880 2.7269 0.917 0.917 0.920 0.913 0.933 8,272,766 0.9223 1.50%
2007-09-10 0 2.670 2.660 2.670 2.640 2.700 304,000 811,310 2.6688 0.903 0.900 0.903 0.893 0.913 898,828 0.9026 -1.11%
2007-09-07 0 2.700 2.690 2.700 2.670 2.740 525,000 1,415,280 2.6958 0.913 0.910 0.913 0.903 0.927 1,552,252 0.9118 0.37%
2007-09-06 0 2.690 2.690 2.710 2.600 2.770 1,896,000 5,102,050 2.6910 0.910 0.910 0.917 0.879 0.937 5,605,848 0.9101 -3.24%
2007-09-05 0 2.780 2.660 2.780 2.560 2.800 1,413,000 3,761,320 2.6619 0.940 0.900 0.940 0.866 0.947 4,177,776 0.9003 5.70%
2007-09-04 0 2.630 2.630 2.680 2.600 2.780 2,773,000 7,328,690 2.6429 0.890 0.890 0.906 0.879 0.940 8,198,849 0.8939 -5.40%
2007-09-03 0 2.780 2.770 2.800 2.700 2.880 814,000 2,273,420 2.7929 0.940 0.937 0.947 0.913 0.974 2,406,730 0.9446 -3.47%
2007-08-31 0 2.880 2.750 2.890 2.500 2.900 7,659,000 20,463,350 2.6718 0.974 0.930 0.977 0.846 0.981 22,645,144 0.9037 4.73%
2007-08-30 0 2.750 2.700 2.760 2.700 2.820 3,311,000 9,075,960 2.7412 0.930 0.913 0.933 0.913 0.954 9,789,538 0.9271 2.23%
2007-08-29 0 2.690 2.680 2.690 2.500 2.880 844,000 2,202,580 2.6097 0.910 0.906 0.910 0.846 0.974 2,495,430 0.8826 -2.18%
2007-08-28 0 2.750 2.750 2.880 2.750 2.910 1,339,000 3,845,764 2.8721 0.930 0.930 0.974 0.930 0.984 3,958,983 0.9714 -5.50%
2007-08-27 0 2.910 2.910 2.920 2.850 2.950 663,000 1,925,680 2.9045 0.984 0.984 0.988 0.964 0.998 1,960,273 0.9824 0.34%
2007-08-24 0 2.900 2.900 2.910 2.750 2.940 5,863,000 16,913,810 2.8848 0.981 0.981 0.984 0.930 0.994 17,334,963 0.9757 -0.68%
2007-08-23 0 2.920 2.920 2.930 2.900 2.970 1,524,000 4,445,560 2.9170 0.988 0.988 0.991 0.981 1.005 4,505,967 0.9866 0.34%
2007-08-22 0 2.910 2.860 2.910 2.800 2.940 5,239,000 15,177,860 2.8971 0.984 0.967 0.984 0.947 0.994 15,490,000 0.9798 3.93%
2007-08-21 0 2.800 2.770 2.800 2.700 2.920 6,171,000 17,621,290 2.8555 0.947 0.937 0.947 0.913 0.988 18,245,617 0.9658 -1.75%
2007-08-20 0 2.850 2.700 2.800 2.600 2.850 678,000 1,832,840 2.7033 0.964 0.913 0.947 0.879 0.964 2,004,623 0.9143 2.15%
2007-08-17 0 2.790 2.700 2.800 2.510 2.900 707,000 1,909,660 2.7011 0.944 0.913 0.947 0.849 0.981 2,090,366 0.9136 -5.10%
2007-08-16 0 2.940 2.920 2.940 2.920 3.100 1,160,000 3,420,760 2.9489 0.994 0.988 0.994 0.988 1.048 3,429,738 0.9974 -6.67%
2007-08-15 0 3.150 3.100 3.200 3.100 3.260 513,000 1,597,630 3.1143 1.065 1.048 1.082 1.048 1.103 1,516,772 1.0533 -3.37%
2007-08-14 0 3.260 3.260 3.280 3.260 3.280 47,000 153,540 3.2668 1.103 1.103 1.109 1.103 1.109 138,964 1.1049 -4.96%
2007-08-13 0 3.430 3.120 3.430 3.000 3.430 1,003,000 3,152,610 3.1432 1.160 1.055 1.160 1.015 1.160 2,965,541 1.0631 7.52%
2007-08-10 0 3.190 3.110 3.190 3.180 3.260 260,000 832,870 3.2033 1.079 1.052 1.079 1.076 1.103 768,734 1.0834 -4.49%
2007-08-09 0 3.340 3.330 3.340 3.340 3.460 14,220,000 49,043,040 3.4489 1.130 1.126 1.130 1.130 1.170 42,043,863 1.1665 -4.57%
2007-08-08 0 3.500 3.490 3.510 3.500 3.510 4,574,000 16,019,110 3.5022 1.184 1.180 1.187 1.184 1.187 13,523,814 1.1845 0.00%
2007-08-07 0 3.500 3.500 3.510 3.500 3.520 182,000 637,490 3.5027 1.184 1.184 1.187 1.184 1.191 538,114 1.1847 0.00%
2007-08-06 0 3.500 3.500 3.510 3.500 3.570 1,800,000 6,305,050 3.5028 1.184 1.184 1.187 1.184 1.207 5,322,008 1.1847 -1.96%
2007-08-03 0 3.570 3.510 3.570 3.510 3.570 178,000 628,800 3.5326 1.207 1.187 1.207 1.187 1.207 526,287 1.1948 2.00%
2007-08-02 0 3.500 3.500 3.510 3.490 3.540 906,000 3,177,270 3.5069 1.184 1.184 1.187 1.180 1.197 2,678,744 1.1861 0.86%
2007-08-01 0 3.470 3.460 3.470 3.450 3.520 5,752,000 19,965,600 3.4711 1.174 1.170 1.174 1.167 1.191 17,006,772 1.1740 -1.70%
2007-07-31 0 3.530 3.500 3.530 3.420 3.540 1,454,272 4,856,007 3.3391 1.194 1.184 1.194 1.157 1.197 4,299,804 1.1294 5.06%
2007-07-30 0 3.360 3.360 3.380 3.350 3.500 5,268,350 17,885,536 3.3949 1.136 1.136 1.143 1.133 1.184 15,576,778 1.1482 0.00%
2007-07-27 0 3.360 3.360 3.380 3.350 3.600 2,727,000 9,462,690 3.4700 1.136 1.136 1.143 1.133 1.218 8,062,842 1.1736 -8.70%
2007-07-26 0 3.680 3.680 3.710 3.680 3.880 3,274,000 12,501,830 3.8185 1.245 1.245 1.255 1.245 1.312 9,680,141 1.2915 -7.54%
2007-07-25 0 3.980 3.970 3.980 3.960 4.000 1,651,500 6,574,840 3.9811 1.346 1.343 1.346 1.339 1.353 4,882,942 1.3465 -1.73%
2007-07-24 0 4.050 4.000 4.050 3.970 4.050 805,000 3,219,910 3.9999 1.370 1.353 1.370 1.343 1.370 2,380,120 1.3528 1.25%
2007-07-23 0 4.000 3.990 4.000 3.960 4.000 1,402,000 5,604,000 3.9971 1.353 1.349 1.353 1.339 1.353 4,145,253 1.3519 -0.25%
2007-07-20 0 4.010 4.000 4.010 3.990 4.020 1,298,000 5,195,870 4.0030 1.356 1.353 1.356 1.349 1.360 3,837,759 1.3539 0.00%
2007-07-19 0 4.010 4.010 4.080 3.900 4.020 2,533,000 9,932,910 3.9214 1.356 1.356 1.380 1.319 1.360 7,489,248 1.3263 1.78%
2007-07-18 0 3.940 3.920 3.940 3.900 3.980 1,990,000 7,857,370 3.9484 1.333 1.326 1.333 1.319 1.346 5,883,776 1.3354 -1.50%
2007-07-17 0 4.000 3.990 4.000 3.970 4.050 45,054,000 180,232,430 4.0004 1.353 1.349 1.353 1.343 1.370 133,209,860 1.3530 0.00%
2007-07-16 0 4.000 3.980 4.000 3.970 4.020 4,377,000 17,419,560 3.9798 1.353 1.346 1.353 1.343 1.360 12,941,349 1.3460 0.76%
2007-07-13 0 3.970 3.950 3.970 3.950 3.990 1,558,000 6,186,340 3.9707 1.343 1.336 1.343 1.336 1.349 4,606,494 1.3430 1.79%
2007-07-12 0 3.900 3.890 3.900 3.840 3.920 6,797,000 26,458,290 3.8926 1.319 1.316 1.319 1.299 1.326 20,096,494 1.3166 0.52%
2007-07-11 0 3.880 3.880 3.900 3.880 3.950 4,127,000 16,079,850 3.8963 1.312 1.312 1.319 1.312 1.336 12,202,182 1.3178 -2.51%
2007-07-10 0 3.980 3.980 4.000 3.980 4.000 2,631,000 10,513,740 3.9961 1.346 1.346 1.353 1.346 1.353 7,779,002 1.3516 -0.50%
2007-07-09 0 4.000 3.990 4.020 3.960 4.010 3,696,000 14,781,490 3.9993 1.353 1.349 1.360 1.339 1.356 10,927,856 1.3526 -0.25%
2007-07-06 0 4.010 4.000 4.010 4.000 4.080 7,708,000 31,208,850 4.0489 1.356 1.353 1.356 1.353 1.380 22,790,021 1.3694 0.75%
2007-07-05 0 3.980 3.960 3.990 3.880 4.000 6,981,000 27,911,320 3.9982 1.346 1.339 1.349 1.312 1.353 20,640,521 1.3523 3.11%
2007-07-04 0 3.860 3.860 3.880 3.860 3.930 1,051,910 4,072,736 3.8718 1.306 1.306 1.312 1.306 1.329 3,110,152 1.3095 -1.28%
2007-07-03 0 3.910 3.910 3.930 3.850 4.100 2,223,000 8,819,010 3.9672 1.322 1.322 1.329 1.302 1.387 6,572,680 1.3418 -3.46%
2007-06-29 0 4.050 4.020 4.050 4.050 4.050 3,352,000 13,535,930 4.0382 1.370 1.360 1.370 1.370 1.370 9,910,762 1.3658 0.00%
2007-06-28 0 4.050 3.990 4.050 3.970 4.140 7,199,000 29,235,820 4.0611 1.370 1.349 1.370 1.343 1.400 21,285,075 1.3735 -2.17%
2007-06-27 0 4.140 4.000 4.130 3.920 4.150 2,786,000 11,248,070 4.0374 1.400 1.353 1.397 1.326 1.404 8,237,286 1.3655 0.98%
2007-06-26 0 4.100 4.100 4.140 4.000 4.250 4,270,000 17,919,940 4.1967 1.387 1.387 1.400 1.353 1.437 12,624,986 1.4194 -1.44%
2007-06-25 0 4.160 4.120 4.170 4.090 4.300 5,574,000 23,781,610 4.2665 1.407 1.393 1.410 1.383 1.454 16,480,485 1.4430 -3.26%
2007-06-22 0 4.300 4.230 4.300 4.250 4.300 4,292,464 18,350,422 4.2750 1.454 1.431 1.454 1.437 1.454 12,691,404 1.4459 1.42%
2007-06-21 0 4.240 4.230 4.240 4.140 4.250 3,813,000 15,972,260 4.1889 1.434 1.431 1.434 1.400 1.437 11,273,787 1.4168 2.66%
2007-06-20 0 4.130 4.120 4.140 4.100 4.180 629,000 2,607,730 4.1458 1.397 1.393 1.400 1.387 1.414 1,859,746 1.4022 -1.20%
2007-06-18 0 4.180 4.140 4.180 3.990 4.190 1,299,000 5,356,990 4.1239 1.414 1.400 1.414 1.349 1.417 3,840,716 1.3948 1.95%
2007-06-15 0 4.100 4.100 4.130 3.850 4.130 423,000 1,704,680 4.0300 1.387 1.387 1.397 1.302 1.397 1,250,672 1.3630 1.23%
2007-06-14 0 4.050 4.040 4.050 4.040 4.080 133,000 538,580 4.0495 1.370 1.366 1.370 1.366 1.380 393,237 1.3696 0.25%
2007-06-13 0 4.040 4.020 4.040 4.010 4.100 71,000 286,770 4.0390 1.366 1.360 1.366 1.356 1.387 209,924 1.3661 -1.46%
2007-06-12 0 4.100 4.000 4.100 4.010 4.100 70,000 283,600 4.0514 1.387 1.353 1.387 1.356 1.387 206,967 1.3703 -0.73%
2007-06-11 0 4.130 4.050 4.130 4.000 4.150 386,000 1,558,020 4.0363 1.397 1.370 1.397 1.353 1.404 1,141,275 1.3652 -0.72%
2007-06-08 0 4.160 4.000 4.160 3.980 4.160 943,000 3,788,260 4.0172 1.407 1.353 1.407 1.346 1.407 2,788,141 1.3587 4.00%
2007-06-07 0 4.000 4.000 4.050 4.000 4.100 718,000 2,917,790 4.0638 1.353 1.353 1.370 1.353 1.387 2,122,890 1.3744 -2.44%
2007-06-06 0 4.100 4.100 4.200 4.060 4.210 616,800 2,577,880 4.1794 1.387 1.387 1.421 1.373 1.424 1,823,675 1.4136 -2.38%
2007-06-05 0 4.200 4.200 4.220 4.100 4.230 192,000 802,550 4.1799 1.421 1.421 1.427 1.387 1.431 567,681 1.4137 2.44%
2007-06-04 0 4.100 4.070 4.180 4.000 4.100 44,000 177,700 4.0386 1.387 1.377 1.414 1.353 1.387 130,094 1.3659 -3.53%
2007-06-01 0 4.250 4.270 4.320 4.050 4.330 2,208,000 9,375,950 4.2464 1.437 1.444 1.461 1.370 1.464 6,528,330 1.4362 5.72%
2007-05-31 0 4.020 4.020 4.050 3.980 4.020 107,000 427,260 3.9931 1.360 1.360 1.370 1.346 1.360 316,364 1.3505 0.25%
2007-05-30 0 4.010 4.070 4.080 3.980 4.100 472,000 1,890,060 4.0044 1.356 1.377 1.380 1.346 1.387 1,395,549 1.3543 -0.74%
2007-05-29 0 4.040 4.040 4.100 3.980 4.190 641,000 2,584,670 4.0322 1.366 1.366 1.387 1.346 1.417 1,895,226 1.3638 -1.46%
2007-05-28 0 4.100 4.100 4.120 4.090 4.170 991,000 4,060,597 4.0975 1.387 1.387 1.393 1.383 1.410 2,930,061 1.3858 -1.20%
2007-05-25 0 4.150 4.140 4.160 4.000 4.200 673,000 2,745,247 4.0791 1.404 1.400 1.407 1.353 1.421 1,989,840 1.3796 3.18%
2007-05-23 0 4.080 4.070 4.080 3.950 4.100 26,098,000 105,141,612 4.0287 1.360 1.357 1.360 1.317 1.367 78,275,949 1.3432 4.08%
2007-05-22 0 3.920 3.920 4.000 3.910 4.030 921,000 3,693,440 4.0102 1.307 1.307 1.334 1.304 1.344 2,762,363 1.3371 -2.00%
2007-05-21 0 4.000 3.970 4.020 3.980 4.020 247,000 986,860 3.9954 1.334 1.324 1.340 1.327 1.340 740,829 1.3321 -0.50%
2007-05-18 0 4.020 4.010 4.050 4.020 4.130 1,637,000 6,594,319 4.0283 1.340 1.337 1.350 1.340 1.377 4,909,868 1.3431 0.00%
2007-05-17 0 4.020 4.020 4.040 3.980 4.500 1,525,000 6,238,720 4.0910 1.340 1.340 1.347 1.327 1.500 4,573,945 1.3640 0.00%
2007-05-16 0 4.020 4.000 4.020 3.900 4.180 19,786,000 78,041,660 3.9443 1.340 1.334 1.340 1.300 1.394 59,344,315 1.3151 3.61%
2007-05-15 0 3.880 3.870 3.880 3.800 3.880 539,000 2,081,770 3.8623 1.294 1.290 1.294 1.267 1.294 1,616,627 1.2877 1.04%
2007-05-14 0 3.840 3.840 3.850 3.840 4.000 401,000 1,551,330 3.8687 1.280 1.280 1.284 1.280 1.334 1,202,723 1.2898 -0.52%
2007-05-11 0 3.860 3.850 3.860 3.840 3.860 2,376,000 9,121,226 3.8389 1.287 1.284 1.287 1.280 1.287 7,126,357 1.2799 0.26%
2007-05-10 0 3.850 3.840 3.850 3.790 3.870 12,978,000 49,339,610 3.8018 1.284 1.280 1.284 1.264 1.290 38,925,024 1.2676 1.32%
2007-05-09 0 3.800 3.790 3.800 3.740 3.850 21,353,000 81,136,340 3.7998 1.267 1.264 1.267 1.247 1.284 64,044,231 1.2669 -1.30%
2007-05-08 0 3.850 3.830 3.850 3.780 3.950 10,996,000 41,827,334 3.8039 1.284 1.277 1.284 1.260 1.317 32,980,395 1.2682 1.85%
2007-05-07 0 3.780 3.780 3.790 3.780 3.930 513,000 1,977,830 3.8554 1.260 1.260 1.264 1.260 1.310 1,538,645 1.2854 -4.30%
2007-05-04 0 3.950 3.950 3.980 3.950 4.000 284,000 1,126,790 3.9676 1.317 1.317 1.327 1.317 1.334 851,804 1.3228 0.00%
2007-05-03 0 3.950 3.950 3.990 3.850 4.000 69,000 269,680 3.9084 1.317 1.317 1.330 1.284 1.334 206,952 1.3031 -1.25%
2007-05-02 0 4.000 3.990 4.000 3.990 4.000 274,000 1,094,590 3.9949 1.334 1.330 1.334 1.330 1.334 821,810 1.3319 0.25%
2007-04-30 0 3.990 3.940 3.990 3.800 3.990 510,000 2,001,130 3.9238 1.330 1.314 1.330 1.267 1.330 1,529,647 1.3082 -0.25%
2007-04-27 0 4.000 3.900 4.000 3.800 4.000 656,000 2,556,060 3.8964 1.334 1.300 1.334 1.267 1.334 1,967,546 1.2991 2.56%
2007-04-26 0 3.900 3.880 3.900 3.850 3.900 733,000 2,852,190 3.8911 1.300 1.294 1.300 1.284 1.300 2,198,493 1.2973 -2.74%
2007-04-25 0 4.010 4.010 4.020 4.000 4.150 1,435,000 5,815,240 4.0524 1.337 1.337 1.340 1.334 1.384 4,304,007 1.3511 -1.96%
2007-04-24 0 4.090 4.000 4.090 4.000 4.090 37,000 149,170 4.0316 1.364 1.334 1.364 1.334 1.364 110,974 1.3442 2.25%
2007-04-23 0 4.000 3.900 4.030 3.980 4.080 1,001,000 4,009,110 4.0051 1.334 1.300 1.344 1.327 1.360 3,002,308 1.3353 0.00%
2007-04-20 0 4.000 4.000 4.010 3.980 4.010 472,000 1,887,910 3.9998 1.334 1.334 1.337 1.327 1.337 1,415,674 1.3336 -1.23%
2007-04-19 0 4.050 4.000 4.050 3.940 4.100 247,000 988,390 4.0016 1.350 1.334 1.350 1.314 1.367 740,829 1.3342 3.32%
2007-04-18 0 3.920 3.910 3.920 3.880 3.980 3,269,000 12,775,880 3.9082 1.307 1.304 1.307 1.294 1.327 9,804,739 1.3030 3.16%
2007-04-17 0 3.800 3.810 3.840 3.800 4.050 3,179,000 12,420,390 3.9070 1.267 1.270 1.280 1.267 1.350 9,534,801 1.3026 -6.40%
2007-04-16 0 4.060 4.050 4.060 4.000 4.120 1,404,000 5,691,840 4.0540 1.354 1.350 1.354 1.334 1.374 4,211,029 1.3517 -1.69%
2007-04-13 0 4.130 4.130 4.150 4.100 4.200 602,000 2,491,342 4.1384 1.377 1.377 1.384 1.367 1.400 1,805,584 1.3798 1.23%
2007-04-12 0 4.080 4.050 4.080 4.080 4.200 1,801,000 7,510,458 4.1702 1.360 1.350 1.360 1.360 1.400 5,401,754 1.3904 -4.45%
2007-04-11 0 4.270 4.300 4.310 4.120 4.350 2,690,000 11,277,073 4.1922 1.424 1.434 1.437 1.374 1.450 8,068,139 1.3977 3.64%
2007-04-10 0 4.120 4.110 4.120 4.080 4.140 1,888,000 7,773,620 4.1174 1.374 1.370 1.374 1.360 1.380 5,662,694 1.3728 0.49%
2007-04-04 0 4.100 4.100 4.110 4.050 4.150 2,767,000 11,321,920 4.0918 1.367 1.367 1.370 1.350 1.384 8,299,086 1.3642 -0.49%
2007-04-03 0 4.120 4.100 4.120 4.050 4.310 1,119,000 4,633,250 4.1405 1.374 1.367 1.374 1.350 1.437 3,356,226 1.3805 -5.94%
2007-04-02 0 4.380 4.310 4.380 4.400 4.400 108,298 483,655 4.4660 1.460 1.437 1.460 1.467 1.467 324,819 1.4890 -2.23%
2007-03-30 0 4.480 4.450 4.480 4.400 4.520 676,000 3,029,140 4.4810 1.494 1.484 1.494 1.467 1.507 2,027,532 1.4940 -1.32%
2007-03-29 0 4.540 4.540 4.550 4.440 4.690 116,000 528,900 4.5595 1.514 1.514 1.517 1.480 1.564 347,920 1.5202 2.25%
2007-03-28 0 4.440 4.430 4.440 4.430 4.560 376,000 1,706,430 4.5384 1.480 1.477 1.480 1.477 1.520 1,127,740 1.5131 -2.63%
2007-03-27 0 4.560 4.510 4.560 4.500 4.600 349,000 1,596,660 4.5750 1.520 1.504 1.520 1.500 1.534 1,046,759 1.5253 -1.94%
2007-03-26 0 4.650 4.600 4.680 4.530 4.650 362,000 1,662,170 4.5916 1.550 1.534 1.560 1.510 1.550 1,085,750 1.5309 2.65%
2007-03-23 0 4.530 4.500 4.540 4.420 4.540 4,874,000 21,707,590 4.4538 1.510 1.500 1.514 1.474 1.514 14,618,629 1.4849 2.95%
2007-03-22 0 4.400 4.400 4.450 4.250 4.470 3,194,000 14,007,030 4.3854 1.467 1.467 1.484 1.417 1.490 9,579,791 1.4621 3.53%
2007-03-21 0 4.250 4.250 4.390 4.250 4.440 1,233,000 5,324,860 4.3186 1.417 1.417 1.464 1.417 1.480 3,698,147 1.4399 -0.70%
2007-03-20 0 4.280 4.250 4.280 4.190 4.280 398,000 1,682,360 4.2270 1.427 1.417 1.427 1.397 1.427 1,193,725 1.4093 3.63%
2007-03-19 0 4.130 4.130 4.200 4.120 4.140 457,000 1,884,200 4.1230 1.377 1.377 1.400 1.374 1.380 1,370,684 1.3746 0.49%
2007-03-16 0 4.110 4.060 4.110 4.050 4.210 2,005,200 8,302,050 4.1403 1.370 1.354 1.370 1.350 1.404 6,014,213 1.3804 -2.14%
2007-03-15 0 4.200 4.190 4.200 4.190 4.300 1,306,000 5,497,000 4.2090 1.400 1.397 1.400 1.397 1.434 3,917,097 1.4033 2.94%
2007-03-14 0 4.080 4.080 4.100 4.010 4.120 7,056,000 30,201,510 4.2803 1.360 1.360 1.367 1.337 1.374 21,163,120 1.4271 -7.27%
2007-03-13 0 4.400 4.360 4.400 4.400 4.460 7,909,000 34,811,950 4.4016 1.467 1.454 1.467 1.467 1.487 23,721,530 1.4675 0.00%
2007-03-12 0 4.400 4.340 4.400 4.400 4.400 123,000 541,200 4.4000 1.467 1.447 1.467 1.467 1.467 368,915 1.4670 0.00%
2007-03-09 0 4.400 4.400 4.410 4.370 4.480 1,007,000 4,454,570 4.4236 1.467 1.467 1.470 1.457 1.494 3,020,303 1.4749 2.33%
2007-03-08 0 4.300 4.300 4.340 4.280 4.380 422,664 1,825,295 4.3185 1.434 1.434 1.447 1.427 1.460 1,267,700 1.4398 -1.83%
2007-03-07 0 4.380 4.370 4.400 4.350 4.450 163,000 717,130 4.3996 1.460 1.457 1.467 1.450 1.484 488,887 1.4669 -2.01%
2007-03-06 0 4.470 4.430 4.470 4.350 4.560 1,682,000 7,502,320 4.4604 1.490 1.477 1.490 1.450 1.520 5,044,837 1.4871 3.95%
2007-03-05 0 4.300 4.280 4.300 4.280 4.550 803,000 3,572,890 4.4494 1.434 1.427 1.434 1.427 1.517 2,408,445 1.4835 -8.32%
2007-03-02 0 4.690 4.500 4.690 4.680 4.740 448,000 2,104,120 4.6967 1.564 1.500 1.564 1.560 1.580 1,343,690 1.5659 -0.21%
2007-03-01 0 4.700 4.700 4.710 4.530 4.750 845,000 3,956,370 4.6821 1.567 1.567 1.570 1.510 1.584 2,534,416 1.5611 -1.05%
2007-02-28 0 4.750 4.650 4.750 4.750 4.870 111,000 531,269 4.7862 1.584 1.550 1.584 1.584 1.624 332,923 1.5958 -1.04%
2007-02-27 0 4.800 4.750 4.800 4.730 4.830 997,000 4,787,080 4.8015 1.600 1.584 1.600 1.577 1.610 2,990,310 1.6009 1.48%
2007-02-26 0 4.730 4.730 4.740 4.690 4.750 115,000 541,650 4.7100 1.577 1.577 1.580 1.564 1.584 344,920 1.5704 -1.66%
2007-02-23 0 4.810 4.810 4.900 4.800 4.850 2,095,000 10,113,710 4.8275 1.604 1.604 1.634 1.600 1.617 6,283,551 1.6096 -1.84%
2007-02-22 0 4.900 4.870 4.900 4.860 4.900 432,000 2,112,260 4.8895 1.634 1.624 1.634 1.620 1.634 1,295,701 1.6302 1.66%
2007-02-21 0 4.820 4.820 4.840 4.750 4.820 315,000 1,515,150 4.8100 1.607 1.607 1.614 1.584 1.607 944,782 1.6037 0.42%
2007-02-16 0 4.800 4.800 4.850 4.800 4.850 341,000 1,647,570 4.8316 1.600 1.600 1.617 1.600 1.617 1,022,764 1.6109 -1.03%
2007-02-15 0 4.850 4.850 4.870 4.810 4.900 1,595,000 7,741,020 4.8533 1.617 1.617 1.624 1.604 1.634 4,783,897 1.6181 1.04%
2007-02-14 0 4.800 4.800 4.820 4.700 4.830 425,000 2,035,820 4.7902 1.600 1.600 1.607 1.567 1.610 1,274,706 1.5971 1.48%
2007-02-13 0 4.730 4.730 4.740 4.700 4.740 341,500 1,607,905 4.7084 1.577 1.577 1.580 1.567 1.580 1,024,264 1.5698 -1.05%
2007-02-12 0 4.780 4.770 4.780 4.780 4.840 32,000 153,120 4.7850 1.594 1.590 1.594 1.594 1.614 95,978 1.5954 -0.42%
2007-02-09 0 4.800 4.760 4.800 4.680 4.800 561,000 2,665,320 4.7510 1.600 1.587 1.600 1.560 1.600 1,682,612 1.5840 2.13%
2007-02-08 0 4.700 4.700 4.710 4.650 4.720 2,576,000 12,100,200 4.6973 1.567 1.567 1.570 1.550 1.574 7,726,218 1.5661 -0.84%
2007-02-07 0 4.740 4.730 4.780 4.650 4.740 979,500 4,609,215 4.7057 1.580 1.577 1.594 1.550 1.580 2,937,823 1.5689 2.82%
2007-02-06 0 4.610 4.610 4.630 4.600 4.680 263,000 1,219,180 4.6357 1.537 1.537 1.544 1.534 1.560 788,818 1.5456 -0.22%
2007-02-05 0 4.620 4.610 4.650 4.500 4.700 832,000 3,825,540 4.5980 1.540 1.537 1.550 1.500 1.567 2,495,425 1.5330 -0.43%
2007-02-02 0 4.640 4.520 4.640 4.470 4.650 2,762,000 12,492,070 4.5228 1.547 1.507 1.547 1.490 1.550 8,284,090 1.5080 3.11%
2007-02-01 0 4.500 4.500 4.510 4.330 4.530 4,041,000 17,963,910 4.4454 1.500 1.500 1.504 1.444 1.510 12,120,205 1.4821 6.89%
2007-01-31 0 4.210 4.200 4.210 4.200 4.360 2,164,000 9,183,370 4.2437 1.404 1.400 1.404 1.400 1.454 6,490,503 1.4149 -2.09%
2007-01-30 0 4.300 4.270 4.300 4.240 4.330 3,755,250 16,097,175 4.2866 1.434 1.424 1.434 1.414 1.444 11,263,153 1.4292 2.63%
2007-01-29 0 4.190 4.190 4.240 4.180 4.280 2,391,000 10,038,270 4.1984 1.397 1.397 1.414 1.394 1.427 7,171,346 1.3998 -0.24%
2007-01-26 0 4.200 4.190 4.200 4.150 4.250 2,815,000 11,808,440 4.1948 1.400 1.397 1.400 1.384 1.417 8,443,053 1.3986 0.24%
2007-01-25 0 4.190 4.190 4.200 4.170 4.220 1,261,000 5,291,730 4.1965 1.397 1.397 1.400 1.390 1.407 3,782,128 1.3991 0.24%
2007-01-24 0 4.180 4.170 4.180 4.140 4.390 1,661,000 6,938,220 4.1771 1.394 1.390 1.394 1.380 1.464 4,981,851 1.3927 1.46%
2007-01-23 0 4.120 4.100 4.120 4.070 4.130 2,634,000 10,782,140 4.0934 1.374 1.367 1.374 1.357 1.377 7,900,178 1.3648 1.48%
2007-01-22 0 4.060 4.040 4.060 4.040 4.150 1,799,000 7,323,130 4.0707 1.354 1.347 1.354 1.347 1.384 5,395,756 1.3572 -0.73%
2007-01-19 0 4.090 4.050 4.090 3.980 4.140 4,530,000 17,969,550 3.9668 1.364 1.350 1.364 1.327 1.380 13,586,867 1.3226 3.81%
2007-01-18 0 3.940 3.920 3.940 3.800 4.080 2,901,000 11,315,230 3.9005 1.314 1.307 1.314 1.267 1.360 8,700,993 1.3005 -2.96%
2007-01-17 0 4.060 4.060 4.100 4.060 4.130 2,499,000 10,250,002 4.1016 1.354 1.354 1.367 1.354 1.377 7,495,272 1.3675 -1.69%
2007-01-16 0 4.130 4.130 4.190 4.020 4.150 754,000 3,103,250 4.1157 1.377 1.377 1.397 1.340 1.384 2,261,478 1.3722 -1.20%
2007-01-15 0 4.180 4.180 4.200 4.150 4.180 281,000 1,170,470 4.1654 1.394 1.394 1.400 1.384 1.394 842,806 1.3888 0.97%
2007-01-12 0 4.140 4.000 4.140 4.000 4.160 1,613,000 6,611,180 4.0987 1.380 1.334 1.380 1.334 1.387 4,837,884 1.3665 2.22%
2007-01-11 0 4.050 4.000 4.080 4.000 4.050 71,000 286,450 4.0345 1.350 1.334 1.360 1.334 1.350 212,951 1.3451 0.00%
2007-01-10 0 4.050 4.050 4.070 4.050 4.050 35,000 141,750 4.0500 1.350 1.350 1.357 1.350 1.350 104,976 1.3503 0.00%
2007-01-09 0 4.050 4.040 4.050 4.020 4.100 955,000 3,865,770 4.0479 1.350 1.347 1.350 1.340 1.367 2,864,339 1.3496 0.00%
2007-01-08 0 4.050 4.050 4.100 4.000 4.100 1,993,000 8,078,090 4.0532 1.350 1.350 1.367 1.334 1.367 5,977,622 1.3514 1.25%
2007-01-05 0 4.000 4.000 4.030 3.960 4.050 7,037,300 28,267,728 4.0168 1.334 1.334 1.344 1.320 1.350 21,107,033 1.3393 0.25%
2007-01-04 0 3.990 3.990 4.050 3.830 4.120 2,589,000 10,336,240 3.9924 1.330 1.330 1.350 1.277 1.374 7,765,209 1.3311 2.84%
2007-01-03 0 3.880 3.860 3.880 3.850 4.080 1,073,000 4,219,730 3.9326 1.294 1.287 1.294 1.284 1.360 3,218,258 1.3112 -7.62%
2007-01-02 0 4.200 4.100 4.200 4.200 4.300 132,000 558,520 4.2312 1.400 1.367 1.400 1.400 1.434 395,909 1.4107 -2.33%
2006-12-29 0 4.300 4.180 4.300 4.200 4.300 500,000 2,127,912 4.2558 1.434 1.394 1.434 1.400 1.434 1,499,654 1.4189 0.00%
2006-12-28 0 4.300 4.200 4.300 4.300 4.500 1,571,000 6,886,000 4.3832 1.434 1.400 1.434 1.434 1.500 4,711,913 1.4614 -4.44%
2006-12-27 0 4.500 4.300 4.500 4.000 4.600 2,983,250 13,010,443 4.3612 1.500 1.434 1.500 1.334 1.534 8,947,687 1.4541 10.84%
2006-12-22 0 4.060 4.060 4.100 4.060 4.120 161,000 660,610 4.1032 1.354 1.354 1.367 1.354 1.374 482,889 1.3680 -1.46%
2006-12-21 0 4.120 4.100 4.120 4.070 4.130 1,126,000 4,602,610 4.0876 1.374 1.367 1.374 1.357 1.377 3,377,221 1.3628 3.00%
2006-12-20 0 4.000 4.000 4.020 3.840 4.150 3,782,000 15,105,510 3.9941 1.334 1.334 1.340 1.280 1.384 11,343,384 1.3317 4.99%
2006-12-19 0 3.810 3.800 3.850 3.750 3.840 461,000 1,744,560 3.7843 1.270 1.267 1.284 1.250 1.280 1,382,681 1.2617 -1.04%
2006-12-18 0 3.850 3.800 3.850 3.850 3.970 276,000 1,086,150 3.9353 1.284 1.267 1.284 1.284 1.324 827,809 1.3121 -2.04%
2006-12-15 0 3.930 3.930 3.960 3.930 4.040 832,000 3,296,560 3.9622 1.310 1.310 1.320 1.310 1.347 2,495,425 1.3210 0.77%
2006-12-14 0 3.900 3.880 3.900 3.880 4.100 990,000 3,898,190 3.9376 1.300 1.294 1.300 1.294 1.367 2,969,315 1.3128 -3.70%
2006-12-13 0 4.050 4.000 4.100 4.000 4.300 251,000 1,024,250 4.0807 1.350 1.334 1.367 1.334 1.434 752,826 1.3605 -4.71%
2006-12-12 0 4.250 4.100 4.250 4.000 4.300 907,000 3,842,790 4.2368 1.417 1.367 1.417 1.334 1.434 2,720,373 1.4126 -1.16%
2006-12-11 0 4.300 4.180 4.330 4.300 4.350 651,000 2,806,330 4.3108 1.434 1.394 1.444 1.434 1.450 1,952,550 1.4373 -2.27%
2006-12-08 0 4.400 4.350 4.400 4.400 4.500 195,000 873,350 4.4787 1.467 1.450 1.467 1.467 1.500 584,865 1.4933 0.00%
2006-12-07 0 4.400 4.360 4.400 4.400 4.430 43,000 189,230 4.4007 1.467 1.454 1.467 1.467 1.477 128,970 1.4672 -0.90%
2006-12-06 0 4.440 4.350 4.440 4.440 4.480 788,000 3,512,240 4.4572 1.480 1.450 1.480 1.480 1.494 2,363,455 1.4861 -0.89%
2006-12-05 0 4.480 4.480 4.500 4.470 4.500 1,460,000 6,549,690 4.4861 1.494 1.494 1.500 1.490 1.500 4,378,990 1.4957 -0.44%
2006-12-04 0 4.500 4.460 4.500 4.430 4.500 6,021,000 26,824,270 4.4551 1.500 1.487 1.500 1.477 1.500 18,058,836 1.4854 0.67%
2006-12-01 0 4.470 4.400 4.500 4.470 4.500 2,110,000 9,498,020 4.5014 1.490 1.467 1.500 1.490 1.500 6,328,541 1.5008 -0.67%
2006-11-30 0 4.500 4.470 4.520 4.500 4.660 1,208,000 5,442,280 4.5052 1.500 1.490 1.507 1.500 1.554 3,623,164 1.5021 -2.17%
2006-11-29 0 4.600 4.560 4.600 4.480 4.700 585,000 2,715,340 4.6416 1.534 1.520 1.534 1.494 1.567 1,754,595 1.5476 6.98%
2006-11-28 0 4.300 4.300 4.360 4.300 4.360 251,000 1,099,250 4.3795 1.434 1.434 1.454 1.434 1.454 752,826 1.4602 -3.15%
2006-11-27 0 4.440 4.410 4.450 4.380 4.660 2,475,000 11,041,830 4.4613 1.480 1.470 1.484 1.460 1.554 7,423,288 1.4875 -4.72%
2006-11-24 0 4.660 4.640 4.660 4.630 4.850 4,315,000 20,591,744 4.7721 1.554 1.547 1.554 1.544 1.617 12,942,015 1.5911 -4.12%
2006-11-23 0 4.860 4.860 4.880 4.800 4.990 4,591,000 22,534,430 4.9084 1.620 1.620 1.627 1.600 1.664 13,769,825 1.6365 -0.82%
2006-11-22 0 4.900 4.850 4.900 4.560 5.050 9,622,000 47,173,550 4.9027 1.634 1.617 1.634 1.520 1.684 28,859,345 1.6346 9.62%
2006-11-21 0 4.470 4.460 4.470 4.400 4.490 1,188,000 5,300,490 4.4617 1.490 1.487 1.490 1.467 1.497 3,563,178 1.4876 3.47%
2006-11-20 0 4.320 4.320 4.380 4.250 4.380 1,003,000 4,330,000 4.3170 1.440 1.440 1.460 1.417 1.460 3,008,306 1.4393 1.41%
2006-11-17 0 4.260 4.260 4.270 4.240 4.310 1,241,000 5,288,020 4.2611 1.420 1.420 1.424 1.414 1.437 3,722,142 1.4207 -1.16%
2006-11-16 0 4.310 4.310 4.350 4.280 4.360 613,000 2,632,620 4.2946 1.437 1.437 1.450 1.427 1.454 1,838,576 1.4319 -1.15%
2006-11-15 0 4.360 4.350 4.380 4.350 4.400 229,000 999,080 4.3628 1.454 1.450 1.460 1.450 1.467 686,842 1.4546 -2.02%
2006-11-14 0 4.450 4.450 4.470 4.400 4.520 5,932,000 26,451,940 4.4592 1.484 1.484 1.490 1.467 1.507 17,791,897 1.4867 1.14%
2006-11-13 0 4.400 4.350 4.400 4.100 4.430 6,541,000 28,233,520 4.3164 1.467 1.450 1.467 1.367 1.477 19,618,476 1.4391 7.06%
2006-11-10 0 4.110 4.100 4.110 3.960 4.130 3,237,000 13,151,140 4.0628 1.370 1.367 1.370 1.320 1.377 9,708,761 1.3546 3.79%
2006-11-09 0 3.960 3.910 3.960 3.900 4.000 1,783,000 6,986,770 3.9185 1.320 1.304 1.320 1.300 1.334 5,347,767 1.3065 1.80%
2006-11-08 0 3.890 3.890 3.900 3.890 3.950 268,000 1,047,340 3.9080 1.297 1.297 1.300 1.297 1.317 803,815 1.3030 -2.51%
2006-11-07 0 3.990 3.950 3.970 3.950 4.080 2,253,677 9,018,184 4.0015 1.330 1.317 1.324 1.317 1.360 6,759,472 1.3342 -2.21%
2006-11-06 0 4.080 4.080 4.140 4.010 4.140 3,537,000 14,368,066 4.0622 1.360 1.360 1.380 1.337 1.380 10,608,554 1.3544 -1.69%
2006-11-03 0 4.150 4.100 4.170 4.050 4.200 919,000 3,777,770 4.1107 1.384 1.367 1.390 1.350 1.400 2,756,364 1.3706 -0.48%
2006-11-02 0 4.170 4.170 4.190 3.950 4.250 3,397,000 13,867,720 4.0823 1.390 1.390 1.397 1.317 1.417 10,188,650 1.3611 8.03%
2006-11-01 0 3.860 3.860 3.940 3.800 3.950 950,000 3,671,240 3.8645 1.287 1.287 1.314 1.267 1.317 2,849,343 1.2885 1.58%
2006-10-31 0 3.800 3.800 3.820 3.750 3.850 1,245,000 4,729,320 3.7987 1.267 1.267 1.274 1.250 1.284 3,734,139 1.2665 0.00%
2006-10-27 0 3.800 3.770 3.850 3.750 3.800 669,000 2,533,650 3.7872 1.267 1.257 1.284 1.250 1.267 2,006,537 1.2627 0.00%
2006-10-26 0 3.800 3.750 3.800 3.600 3.800 730,000 2,734,480 3.7459 1.267 1.250 1.267 1.200 1.267 2,189,495 1.2489 5.56%
2006-10-25 0 3.600 3.600 3.620 3.500 3.700 994,000 3,602,810 3.6246 1.200 1.200 1.207 1.167 1.234 2,981,312 1.2085 -5.26%
2006-10-24 0 3.800 3.800 3.840 3.770 3.840 849,000 3,224,190 3.7976 1.267 1.267 1.280 1.257 1.280 2,546,413 1.2662 -1.04%
2006-10-23 0 3.840 3.840 3.860 3.840 3.890 243,000 936,260 3.8529 1.280 1.280 1.287 1.280 1.297 728,832 1.2846 -1.03%
2006-10-20 0 3.880 3.850 3.880 3.840 3.910 210,000 809,830 3.8563 1.294 1.284 1.294 1.280 1.304 629,855 1.2857 -1.27%
2006-10-19 0 3.930 3.860 3.930 3.850 3.940 230,000 892,240 3.8793 1.310 1.287 1.310 1.284 1.314 689,841 1.2934 3.15%
2006-10-18 0 3.810 3.810 3.900 3.790 3.940 687,000 2,655,100 3.8648 1.270 1.270 1.300 1.264 1.314 2,060,525 1.2886 -3.54%
2006-10-17 0 3.950 3.930 3.960 3.930 4.000 603,000 2,402,120 3.9836 1.317 1.310 1.320 1.310 1.334 1,808,583 1.3282 -1.25%
2006-10-16 0 4.000 3.990 4.010 3.850 4.100 1,816,000 7,269,260 4.0029 1.334 1.330 1.337 1.284 1.367 5,446,744 1.3346 -2.44%
2006-10-13 0 4.100 4.100 4.110 4.060 4.160 1,939,000 7,989,490 4.1204 1.367 1.367 1.370 1.354 1.387 5,815,659 1.3738 0.00%
2006-10-12 0 4.100 4.100 4.150 4.090 4.300 3,221,000 13,459,460 4.1787 1.367 1.367 1.384 1.364 1.434 9,660,772 1.3932 -0.24%
2006-10-11 0 4.110 4.090 4.110 4.060 4.150 2,521,000 10,289,920 4.0817 1.370 1.364 1.370 1.354 1.384 7,561,256 1.3609 -1.44%
2006-10-10 0 4.170 4.140 4.180 3.980 4.200 528,000 2,175,010 4.1193 1.390 1.380 1.394 1.327 1.400 1,583,635 1.3734 3.99%
2006-10-09 0 4.010 4.010 4.020 3.980 4.070 2,062,000 8,274,450 4.0128 1.337 1.337 1.340 1.327 1.357 6,184,574 1.3379 -0.50%
2006-10-06 0 4.030 4.010 4.030 3.810 4.050 2,839,000 11,262,620 3.9671 1.344 1.337 1.344 1.270 1.350 8,515,036 1.3227 4.68%
2006-10-05 0 3.850 3.810 3.820 3.800 3.950 2,871,000 11,060,170 3.8524 1.284 1.270 1.274 1.267 1.317 8,611,014 1.2844 0.73%
2006-10-04 0 3.880 3.810 3.890 3.730 3.900 1,228,000 4,651,770 3.7881 1.274 1.251 1.278 1.225 1.281 3,739,044 1.2441 2.65%
2006-10-03 0 3.780 3.760 3.780 3.680 3.780 1,117,000 4,175,800 3.7384 1.241 1.235 1.241 1.209 1.241 3,401,068 1.2278 0.80%
2006-09-29 0 3.750 3.740 3.750 3.650 3.750 3,166,763 11,797,085 3.7253 1.232 1.228 1.232 1.199 1.232 9,642,235 1.2235 3.02%
2006-09-28 0 3.640 3.630 3.640 3.500 3.670 4,275,237 15,370,862 3.5953 1.195 1.192 1.195 1.149 1.205 13,017,343 1.1808 4.00%
2006-09-27 0 3.500 3.500 3.540 3.500 3.560 801,000 2,818,300 3.5185 1.149 1.149 1.163 1.149 1.169 2,438,904 1.1556 -1.69%
2006-09-26 0 3.560 3.530 3.550 3.500 3.660 1,198,000 4,245,880 3.5441 1.169 1.159 1.166 1.149 1.202 3,647,699 1.1640 -3.52%
2006-09-25 0 3.690 3.680 3.700 3.670 3.750 829,000 3,072,140 3.7058 1.212 1.209 1.215 1.205 1.232 2,524,159 1.2171 -0.27%
2006-09-22 0 3.700 3.670 3.700 3.520 3.800 4,185,000 15,370,900 3.6729 1.215 1.205 1.215 1.156 1.248 12,742,587 1.2063 4.82%
2006-09-21 0 3.530 3.490 3.530 3.400 3.610 3,663,000 12,804,990 3.4958 1.159 1.146 1.159 1.117 1.186 11,153,189 1.1481 3.82%
2006-09-20 0 3.400 3.370 3.400 3.300 3.450 1,603,000 5,419,550 3.3809 1.117 1.107 1.117 1.084 1.133 4,880,852 1.1104 2.10%
2006-09-19 0 3.330 3.300 3.330 3.070 3.400 6,517,000 21,403,070 3.2842 1.094 1.084 1.094 1.008 1.117 19,843,116 1.0786 -3.48%
2006-09-18 0 3.450 3.400 3.450 3.410 3.490 2,224,000 7,728,183 3.4749 1.133 1.117 1.133 1.120 1.146 6,771,688 1.1412 0.00%
2006-09-15 0 3.450 3.410 3.470 3.450 3.500 2,715,000 9,390,700 3.4588 1.133 1.120 1.140 1.133 1.149 8,266,696 1.1360 0.29%
2006-09-14 0 3.440 3.410 3.460 3.400 3.510 4,271,000 14,711,870 3.4446 1.130 1.120 1.136 1.117 1.153 13,004,442 1.1313 1.18%
2006-09-13 0 3.400 3.400 3.530 3.360 3.600 4,331,000 15,090,540 3.4843 1.117 1.117 1.159 1.104 1.182 13,187,132 1.1443 -1.45%
2006-09-12 0 3.450 3.410 3.450 3.420 3.560 824,000 2,867,360 3.4798 1.133 1.120 1.133 1.123 1.169 2,508,935 1.1429 -2.82%
2006-09-11 0 3.550 3.510 3.550 3.450 3.560 2,108,000 7,452,020 3.5351 1.166 1.153 1.166 1.133 1.169 6,418,488 1.1610 2.01%
2006-09-08 0 3.480 3.470 3.480 3.350 3.500 1,334,000 4,542,120 3.4049 1.143 1.140 1.143 1.100 1.149 4,061,795 1.1183 0.87%
2006-09-07 0 3.450 3.400 3.450 3.370 3.450 2,494,000 8,500,130 3.4082 1.133 1.117 1.133 1.107 1.133 7,593,790 1.1194 1.47%
2006-09-06 0 3.400 3.380 3.400 3.310 3.400 238,000 801,490 3.3676 1.117 1.110 1.117 1.087 1.117 724,668 1.1060 2.72%
2006-09-05 0 3.310 3.310 3.340 3.310 3.390 40,000 133,090 3.3273 1.087 1.087 1.097 1.087 1.113 121,793 1.0928 -2.07%
2006-09-04 0 3.380 3.380 3.410 3.380 3.500 284,000 974,670 3.4319 1.110 1.110 1.120 1.110 1.149 864,730 1.1271 -2.03%
2006-09-01 0 3.450 3.400 3.450 3.250 3.500 2,701,000 9,115,110 3.3747 1.133 1.117 1.133 1.067 1.149 8,224,069 1.1083 6.15%
2006-08-31 0 3.250 3.230 3.250 3.180 3.280 1,072,000 3,467,060 3.2342 1.067 1.061 1.067 1.044 1.077 3,264,051 1.0622 2.20%
2006-08-30 0 3.180 3.170 3.180 3.150 3.200 1,046,000 3,317,960 3.1720 1.044 1.041 1.044 1.035 1.051 3,184,886 1.0418 0.32%
2006-08-29 0 3.170 3.120 3.170 3.120 3.220 552,000 1,757,840 3.1845 1.041 1.025 1.041 1.025 1.058 1,680,743 1.0459 -1.25%
2006-08-28 0 3.210 3.200 3.210 3.200 3.250 863,000 2,770,630 3.2105 1.054 1.051 1.054 1.051 1.067 2,627,683 1.0544 0.00%
2006-08-25 0 3.210 3.210 3.230 3.160 3.210 101,000 322,380 3.1919 1.054 1.054 1.061 1.038 1.054 307,527 1.0483 1.58%
2006-08-24 0 3.160 3.130 3.170 3.120 3.170 339,000 1,068,170 3.1509 1.038 1.028 1.041 1.025 1.041 1,032,195 1.0349 -0.32%
2006-08-23 0 3.170 3.170 3.200 3.140 3.240 314,000 997,310 3.1761 1.041 1.041 1.051 1.031 1.064 956,075 1.0431 -2.16%
2006-08-22 0 3.240 3.220 3.240 3.100 3.250 914,000 2,923,840 3.1989 1.064 1.058 1.064 1.018 1.067 2,782,969 1.0506 6.23%
2006-08-21 0 3.050 3.050 3.070 2.900 3.260 5,867,000 17,882,430 3.0480 1.002 1.002 1.008 0.952 1.071 17,863,981 1.0010 -6.44%
2006-08-18 0 3.260 3.240 3.260 3.240 3.550 4,680,000 16,000,270 3.4189 1.071 1.064 1.071 1.064 1.166 14,249,775 1.1228 -3.55%
2006-08-17 0 3.380 3.380 3.390 3.230 3.420 6,053,000 20,279,000 3.3502 1.110 1.110 1.113 1.061 1.123 18,430,318 1.1003 6.62%
2006-08-16 0 3.170 3.130 3.170 3.020 3.170 3,059,000 9,452,900 3.0902 1.041 1.028 1.041 0.992 1.041 9,314,116 1.0149 5.32%
2006-08-15 0 3.010 3.000 3.010 2.950 3.030 3,011,000 9,014,540 2.9939 0.989 0.985 0.989 0.969 0.995 9,167,964 0.9833 2.73%
2006-08-14 0 2.930 2.910 2.930 2.880 2.990 1,665,000 4,875,100 2.9280 0.962 0.956 0.962 0.946 0.982 5,069,632 0.9616 2.81%
2006-08-11 0 2.850 2.830 2.850 2.790 2.970 6,494,000 18,688,500 2.8778 0.936 0.929 0.936 0.916 0.975 19,773,085 0.9451 2.89%
2006-08-10 0 2.770 2.750 2.770 2.750 2.930 3,015,000 8,547,539 2.8350 0.910 0.903 0.910 0.903 0.962 9,180,144 0.9311 -3.48%
2006-08-09 0 2.870 2.870 2.900 2.860 2.950 1,257,000 3,656,110 2.9086 0.943 0.943 0.952 0.939 0.969 3,827,343 0.9553 -2.71%
2006-08-08 0 2.950 2.930 2.950 2.900 3.100 873,000 2,581,410 2.9569 0.969 0.962 0.969 0.952 1.018 2,658,131 0.9711 -4.84%
2006-08-07 0 3.100 3.070 3.130 3.100 3.250 356,000 1,124,560 3.1589 1.018 1.008 1.028 1.018 1.067 1,083,957 1.0375 -4.62%
2006-08-04 0 3.250 3.220 3.250 3.250 3.300 463,000 1,536,510 3.3186 1.067 1.058 1.067 1.067 1.084 1,409,753 1.0899 -1.52%
2006-08-03 0 3.300 3.260 3.360 3.300 3.400 155,000 520,060 3.3552 1.084 1.071 1.104 1.084 1.117 471,948 1.1019 -1.49%
2006-08-02 0 3.350 3.310 3.380 3.350 3.400 2,334,000 7,832,440 3.3558 1.100 1.087 1.110 1.100 1.117 7,106,619 1.1021 -2.05%
2006-08-01 0 3.420 3.400 3.440 3.420 3.450 719,000 2,452,470 3.4109 1.123 1.117 1.130 1.123 1.133 2,189,228 1.1202 0.59%
2006-07-31 0 3.400 3.400 3.410 3.390 3.450 1,001,000 3,407,930 3.4045 1.117 1.117 1.120 1.113 1.133 3,047,869 1.1181 -1.45%
2006-07-28 0 3.450 3.410 3.450 3.390 3.450 764,000 2,612,970 3.4201 1.133 1.120 1.133 1.113 1.133 2,326,245 1.1233 0.00%
2006-07-27 0 3.450 3.450 3.470 3.410 3.480 1,003,000 3,457,900 3.4476 1.133 1.133 1.140 1.120 1.143 3,053,958 1.1323 -0.58%
2006-07-26 0 3.470 3.450 3.470 3.300 3.480 1,870,000 6,439,940 3.4438 1.140 1.133 1.140 1.084 1.143 5,693,820 1.1310 4.83%
2006-07-25 0 3.310 3.300 3.310 3.270 3.350 4,332,400 14,304,570 3.3018 1.087 1.084 1.087 1.074 1.100 13,191,394 1.0844 0.00%
2006-07-24 0 3.310 3.300 3.330 3.180 3.520 2,711,000 8,958,990 3.3047 1.087 1.084 1.094 1.044 1.156 8,254,517 1.0853 -8.69%
2006-07-21 0 3.625 3.600 3.625 3.600 3.675 496,000 1,800,600 3.6302 1.191 1.182 1.191 1.182 1.207 1,510,233 1.1923 -2.03%
2006-07-20 0 3.700 3.675 3.700 3.700 3.700 260,000 962,000 3.7000 1.215 1.207 1.215 1.215 1.215 791,654 1.2152 0.00%
2006-07-19 0 3.700 3.625 3.675 3.650 3.700 853,000 3,202,145 3.7540 1.215 1.191 1.207 1.199 1.215 2,597,235 1.2329 0.00%
2006-07-18 0 3.700 3.600 3.700 3.700 3.850 3,607,000 13,795,575 3.8247 1.215 1.182 1.215 1.215 1.264 10,982,679 1.2561 -5.13%
2006-07-17 0 3.900 3.775 3.900 - - 0 0 - 1.281 1.240 1.281 - - 0 - 0.00%
2006-07-14 0 3.900 3.875 3.900 3.875 3.975 121,000 474,400 3.9207 1.281 1.273 1.281 1.273 1.305 368,424 1.2876 -2.50%
2006-07-13 0 4.000 3.975 4.050 4.000 4.000 196,000 784,000 4.0000 1.314 1.305 1.330 1.314 1.314 596,785 1.3137 -1.23%
2006-07-12 0 4.050 3.975 4.050 4.000 4.050 320,000 1,280,150 4.0005 1.330 1.305 1.330 1.314 1.330 974,344 1.3139 0.62%
2006-07-11 0 4.025 4.025 4.050 4.000 4.075 758,000 3,046,300 4.0189 1.322 1.322 1.330 1.314 1.338 2,307,976 1.3199 0.63%
2006-07-10 0 4.000 3.975 4.000 3.925 4.050 436,000 1,740,900 3.9929 1.314 1.305 1.314 1.289 1.330 1,327,543 1.3114 1.91%
2006-07-07 0 3.925 3.900 3.925 3.900 3.950 982,000 3,835,368 3.9057 1.289 1.281 1.289 1.281 1.297 2,990,017 1.2827 0.64%
2006-07-06 0 3.900 3.850 3.950 3.800 3.900 240,000 925,500 3.8563 1.281 1.264 1.297 1.248 1.281 730,758 1.2665 1.96%
2006-07-05 0 3.825 3.800 3.825 3.800 3.850 2,827,000 10,809,450 3.8236 1.256 1.248 1.256 1.248 1.264 8,607,717 1.2558 0.00%
2006-07-04 0 3.825 3.700 3.825 - - 2,779,221 10,630,520 3.8250 1.256 1.215 1.256 - - 8,462,238 1.2562 0.00%
2006-07-03 0 3.825 3.750 3.825 3.750 3.825 397,000 1,493,975 3.7632 1.256 1.232 1.256 1.232 1.256 1,208,795 1.2359 2.68%
2006-06-30 0 3.725 3.725 3.750 3.575 3.800 1,421,000 5,182,650 3.6472 1.223 1.223 1.232 1.174 1.248 4,326,695 1.1978 4.93%
2006-06-29 0 3.550 3.525 3.550 3.525 3.575 5,332,000 18,817,425 3.5291 1.166 1.158 1.166 1.158 1.174 16,235,000 1.1591 0.71%
2006-06-28 0 3.525 3.475 3.525 3.475 3.525 889,000 3,107,825 3.4959 1.158 1.141 1.158 1.141 1.158 2,706,848 1.1481 0.00%
2006-06-27 0 3.525 3.500 3.525 3.450 3.575 5,198,000 18,118,592 3.4857 1.158 1.149 1.158 1.133 1.174 15,826,994 1.1448 2.17%
2006-06-26 0 3.450 3.425 3.500 3.425 3.475 600,000 2,073,250 3.4554 1.133 1.125 1.149 1.125 1.141 1,826,894 1.1348 -1.43%
2006-06-23 0 3.500 3.425 3.500 3.400 3.500 5,187,000 17,813,853 3.4343 1.149 1.125 1.149 1.117 1.149 15,793,501 1.1279 -2.78%
2006-06-22 0 3.600 3.400 3.600 3.300 3.600 651,000 2,246,700 3.4512 1.182 1.117 1.182 1.084 1.182 1,982,180 1.1334 3.60%
2006-06-21 0 3.475 3.450 3.475 3.450 3.725 917,000 3,184,300 3.4725 1.141 1.133 1.141 1.133 1.223 2,792,103 1.1405 -4.79%
2006-06-20 0 3.650 3.550 3.675 3.425 3.825 176,000 634,025 3.6024 1.199 1.166 1.207 1.125 1.256 535,889 1.1831 -3.31%
2006-06-19 0 3.775 3.500 3.775 3.600 3.800 1,289,000 4,846,575 3.7599 1.240 1.149 1.240 1.182 1.248 3,924,778 1.2349 -1.31%
2006-06-16 0 3.825 3.800 3.825 3.700 3.925 1,030,000 3,933,150 3.8186 1.256 1.248 1.256 1.215 1.289 3,136,168 1.2541 0.66%
2006-06-15 0 3.800 3.775 3.800 3.550 3.875 2,165,000 8,185,650 3.7809 1.248 1.240 1.248 1.166 1.273 6,592,043 1.2417 7.04%
2006-06-14 0 3.550 3.500 3.550 3.500 3.650 5,597,000 19,378,525 3.4623 1.166 1.149 1.166 1.149 1.199 17,041,879 1.1371 2.16%
2006-06-13 0 3.475 3.450 3.475 3.425 3.550 4,043,000 14,038,000 3.4722 1.141 1.133 1.141 1.125 1.166 12,310,222 1.1404 -0.71%
2006-06-12 0 3.500 3.450 3.500 3.375 3.500 335,000 1,146,825 3.4234 1.149 1.133 1.149 1.108 1.149 1,020,016 1.1243 3.70%
2006-06-09 0 3.375 3.350 3.375 3.250 3.500 7,523,000 25,171,875 3.3460 1.108 1.100 1.108 1.067 1.149 22,906,209 1.0989 -3.57%
2006-06-08 0 3.500 3.500 3.525 3.450 3.600 6,093,000 22,369,875 3.6714 1.149 1.149 1.158 1.133 1.182 18,552,111 1.2058 -5.41%
2006-06-07 0 3.700 3.675 3.700 3.600 3.950 5,231,000 19,333,150 3.6959 1.215 1.207 1.215 1.182 1.297 15,927,473 1.2138 -4.52%
2006-06-06 0 3.875 3.850 3.875 3.700 4.050 7,480,000 28,745,375 3.8430 1.273 1.264 1.273 1.215 1.330 22,775,282 1.2621 -5.49%
2006-06-05 0 4.100 4.050 4.075 4.050 4.125 374,000 1,526,300 4.0810 1.347 1.330 1.338 1.330 1.355 1,138,764 1.3403 1.23%
2006-06-02 0 4.050 4.000 4.050 4.000 4.275 3,159,000 12,973,648 4.1069 1.330 1.314 1.330 1.314 1.404 9,618,598 1.3488 0.00%
2006-06-01 0 4.050 4.050 4.100 4.050 4.250 1,778,000 7,297,525 4.1043 1.330 1.330 1.347 1.330 1.396 5,413,697 1.3480 -3.57%
2006-05-30 0 4.200 4.175 4.200 4.125 4.375 674,000 2,811,200 4.1709 1.379 1.371 1.379 1.355 1.437 2,052,211 1.3698 -4.00%
2006-05-29 0 4.375 4.300 4.375 4.300 4.425 42,000 183,450 4.3679 1.437 1.412 1.437 1.412 1.453 127,883 1.4345 0.57%
2006-05-26 0 4.350 4.300 4.350 4.300 4.425 47,000 204,750 4.3564 1.429 1.412 1.429 1.412 1.453 143,107 1.4308 1.28%
2006-05-25 0 4.350 4.275 4.350 4.300 4.375 95,000 410,500 4.3211 1.411 1.386 1.411 1.394 1.419 292,962 1.4012 0.58%
2006-05-24 0 4.325 4.300 4.325 4.300 4.325 172,000 740,400 4.3047 1.402 1.394 1.402 1.394 1.402 530,416 1.3959 -0.57%
2006-05-23 0 4.350 4.350 4.375 4.200 4.375 1,273,000 5,476,475 4.3020 1.411 1.411 1.419 1.362 1.419 3,925,696 1.3950 0.58%
2006-05-22 0 4.325 4.325 4.350 4.275 4.375 277,000 1,201,700 4.3383 1.402 1.402 1.411 1.386 1.419 854,217 1.4068 -1.70%
2006-05-19 0 4.400 4.350 4.400 4.450 4.450 1,000 4,450 4.4500 1.427 1.411 1.427 1.443 1.443 3,084 1.4430 1.15%
2006-05-18 0 4.350 4.325 4.375 4.300 4.375 108,600 470,970 4.3367 1.411 1.402 1.419 1.394 1.419 334,902 1.4063 -2.25%
2006-05-17 0 4.450 4.400 4.500 4.350 4.500 246,000 1,099,550 4.4697 1.443 1.427 1.459 1.411 1.459 758,618 1.4494 1.14%
2006-05-16 0 4.400 4.375 4.400 4.325 4.525 673,000 2,969,525 4.4124 1.427 1.419 1.427 1.402 1.467 2,075,407 1.4308 -3.30%
2006-05-15 0 4.550 4.500 4.550 4.500 4.650 689,000 3,146,675 4.5670 1.475 1.459 1.475 1.459 1.508 2,124,748 1.4810 -3.19%
2006-05-12 0 4.700 4.675 4.700 4.675 4.750 1,236,000 5,804,100 4.6959 1.524 1.516 1.524 1.516 1.540 3,811,595 1.5227 -2.08%
2006-05-11 0 4.800 4.725 4.800 4.700 4.825 902,000 4,308,275 4.7764 1.557 1.532 1.557 1.524 1.565 2,781,601 1.5488 0.00%
2006-05-10 0 4.800 4.775 4.800 4.775 4.825 10,775,000 51,560,266 4.7852 1.557 1.548 1.557 1.548 1.565 33,228,101 1.5517 1.05%
2006-05-09 0 4.750 4.725 4.750 4.675 4.800 9,129,000 42,803,920 4.6888 1.540 1.532 1.540 1.516 1.557 28,152,143 1.5204 1.06%
2006-05-08 0 4.700 4.675 4.700 4.500 4.750 7,717,600 35,558,620 4.6075 1.524 1.516 1.524 1.459 1.540 23,799,647 1.4941 2.73%
2006-05-04 0 4.575 4.500 4.600 4.525 4.650 6,494,000 29,525,770 4.5466 1.484 1.459 1.492 1.467 1.508 20,026,291 1.4744 -1.08%
2006-05-03 0 4.625 4.600 4.625 4.375 4.650 5,099,600 22,970,095 4.5043 1.500 1.492 1.500 1.419 1.508 15,726,220 1.4606 6.94%
2006-05-02 0 4.325 4.300 4.375 4.250 4.350 2,168,000 9,298,200 4.2888 1.402 1.394 1.419 1.378 1.411 6,685,710 1.3908 0.58%
2006-04-28 0 4.300 4.275 4.300 4.250 4.300 984,000 4,206,100 4.2745 1.394 1.386 1.394 1.378 1.394 3,034,473 1.3861 -0.58%
2006-04-27 0 4.325 4.300 4.325 4.300 4.325 858,000 3,694,325 4.3057 1.402 1.394 1.402 1.394 1.402 2,645,913 1.3962 0.58%
2006-04-26 0 4.300 4.250 4.300 4.225 4.350 2,994,000 12,813,650 4.2798 1.394 1.378 1.394 1.370 1.411 9,232,941 1.3878 1.18%
2006-04-25 0 4.250 4.200 4.250 4.200 4.400 993,336 4,282,353 4.3111 1.378 1.362 1.378 1.362 1.427 3,063,264 1.3980 -1.73%
2006-04-24 0 4.325 4.325 4.350 4.300 4.375 5,239,000 22,776,150 4.3474 1.402 1.402 1.411 1.394 1.419 16,156,104 1.4098 0.58%
2006-04-21 0 4.300 4.275 4.300 4.275 4.400 988,000 4,273,600 4.3255 1.394 1.386 1.394 1.386 1.427 3,046,809 1.4026 -2.27%
2006-04-20 0 4.400 4.375 4.425 4.300 4.500 8,236,000 36,325,925 4.4106 1.427 1.419 1.435 1.394 1.459 25,398,296 1.4303 3.53%
2006-04-19 0 4.250 4.225 4.250 4.225 4.350 508,000 2,175,525 4.2825 1.378 1.370 1.378 1.370 1.411 1,566,578 1.3887 -1.16%
2006-04-18 0 4.300 4.300 4.325 4.275 4.400 1,426,000 6,150,275 4.3130 1.394 1.394 1.402 1.386 1.427 4,397,519 1.3986 1.18%
2006-04-13 0 4.250 4.275 4.300 4.250 4.350 1,033,000 4,435,525 4.2938 1.378 1.386 1.394 1.378 1.411 3,185,580 1.3924 1.19%
2006-04-12 0 4.200 4.175 4.200 4.175 4.250 5,812,664 24,448,206 4.2060 1.362 1.354 1.362 1.354 1.378 17,925,178 1.3639 -1.18%
2006-04-11 0 4.250 4.250 4.300 4.175 4.400 8,285,000 35,589,127 4.2956 1.378 1.378 1.394 1.354 1.427 25,549,403 1.3930 -3.41%
2006-04-10 0 4.400 4.375 4.400 4.375 4.400 4,147,000 18,244,850 4.3995 1.427 1.419 1.427 1.419 1.427 12,788,579 1.4267 0.00%
2006-04-07 0 4.400 4.400 4.425 4.375 4.525 1,919,000 8,485,425 4.4218 1.427 1.427 1.435 1.419 1.467 5,917,840 1.4339 -2.22%
2006-04-06 0 4.500 4.450 4.500 4.450 4.650 994,000 4,489,175 4.5163 1.459 1.443 1.459 1.443 1.508 3,065,312 1.4645 -3.23%
2006-04-04 0 4.650 4.600 4.650 4.500 4.675 532,242 2,438,143 4.5809 1.508 1.492 1.508 1.459 1.516 1,641,336 1.4855 0.00%
2006-04-03 0 4.650 4.600 4.650 4.625 4.825 753,000 3,544,875 4.7077 1.508 1.492 1.508 1.500 1.565 2,322,112 1.5266 -1.59%
2006-03-31 0 4.725 4.675 4.750 4.600 4.775 1,817,000 8,537,999 4.6990 1.532 1.516 1.540 1.492 1.548 5,603,291 1.5237 0.53%
2006-03-30 0 4.700 4.675 4.700 4.600 4.775 1,957,000 9,219,800 4.7112 1.524 1.516 1.524 1.492 1.548 6,035,025 1.5277 3.30%
2006-03-29 0 4.550 4.525 4.550 4.300 4.650 38,759,000 170,802,675 4.4068 1.475 1.467 1.475 1.394 1.508 119,525,566 1.4290 4.60%
2006-03-28 0 4.350 4.300 4.375 4.300 4.375 941,000 4,086,375 4.3426 1.411 1.394 1.419 1.394 1.419 2,901,869 1.4082 -1.69%
2006-03-27 0 4.425 4.350 4.425 4.350 4.425 5,255,000 23,010,100 4.3787 1.435 1.411 1.435 1.411 1.435 16,205,445 1.4199 0.00%
2006-03-24 0 4.425 4.400 4.450 4.400 4.500 931,000 4,128,225 4.4342 1.435 1.427 1.443 1.427 1.459 2,871,031 1.4379 -0.56%
2006-03-23 0 4.450 4.400 4.450 4.375 4.450 2,494,000 11,030,050 4.4226 1.443 1.427 1.443 1.419 1.443 7,691,033 1.4341 0.00%
2006-03-22 0 4.450 4.400 4.450 4.400 4.450 1,316,000 5,838,975 4.4369 1.443 1.427 1.443 1.427 1.443 4,058,300 1.4388 -0.56%
2006-03-21 0 4.475 4.450 4.475 4.425 4.550 1,094,000 4,878,450 4.4593 1.451 1.443 1.451 1.435 1.475 3,373,693 1.4460 -0.56%
2006-03-20 0 4.500 4.475 4.500 4.425 4.575 2,391,000 10,745,800 4.4943 1.459 1.451 1.459 1.435 1.484 7,373,400 1.4574 1.69%
2006-03-17 0 4.425 4.400 4.425 4.375 4.450 378,000 1,670,850 4.4202 1.435 1.427 1.435 1.419 1.443 1,165,682 1.4334 1.14%
2006-03-16 0 4.375 4.350 4.375 4.325 4.475 4,104,000 17,966,025 4.3777 1.419 1.411 1.419 1.402 1.451 12,655,975 1.4196 -2.23%
2006-03-15 0 4.475 4.475 4.500 4.350 4.525 2,628,000 11,681,525 4.4450 1.451 1.451 1.459 1.411 1.467 8,104,265 1.4414 1.13%
2006-03-14 0 4.425 4.425 4.450 4.400 4.700 2,245,000 10,192,500 4.5401 1.435 1.435 1.443 1.427 1.524 6,923,164 1.4722 -5.85%
2006-03-13 0 4.700 4.675 4.700 4.500 4.775 6,428,000 30,106,800 4.6837 1.524 1.516 1.524 1.459 1.548 19,822,760 1.5188 3.87%
2006-03-10 0 4.525 4.500 4.525 4.375 4.575 3,980,000 17,821,995 4.4779 1.467 1.459 1.467 1.419 1.484 12,273,582 1.4521 3.43%
2006-03-09 0 4.375 4.350 4.375 4.275 4.500 3,541,000 15,530,475 4.3859 1.419 1.411 1.419 1.386 1.459 10,919,787 1.4222 -2.23%
2006-03-08 0 4.475 4.450 4.475 4.425 4.600 4,390,000 19,711,750 4.4901 1.451 1.443 1.451 1.435 1.492 13,537,946 1.4560 -1.10%
2006-03-07 0 4.525 4.425 4.450 4.450 4.775 2,724,000 12,670,825 4.6516 1.467 1.435 1.443 1.443 1.548 8,400,311 1.5084 -4.74%
2006-03-06 0 4.750 4.725 4.750 4.675 4.925 1,024,000 4,919,805 4.8045 1.540 1.532 1.540 1.516 1.597 3,157,826 1.5580 -3.55%
2006-03-03 0 4.925 4.900 4.925 4.650 5.150 3,677,000 17,976,775 4.8890 1.597 1.589 1.597 1.508 1.670 11,339,186 1.5854 3.68%
2006-03-02 0 4.750 4.725 4.750 4.525 4.750 4,307,236 20,125,493 4.6725 1.540 1.532 1.540 1.467 1.540 13,282,717 1.5152 4.97%
2006-03-01 0 4.525 4.525 4.550 4.500 4.525 639,000 2,884,275 4.5137 1.467 1.467 1.475 1.459 1.467 1,970,557 1.4637 0.00%
2006-02-28 0 4.525 4.500 4.550 4.500 4.600 2,325,500 10,575,150 4.5475 1.467 1.459 1.475 1.459 1.492 7,171,411 1.4746 0.00%
2006-02-27 0 4.525 4.475 4.525 4.350 4.550 2,409,000 10,706,425 4.4443 1.467 1.451 1.467 1.411 1.475 7,428,909 1.4412 4.02%
2006-02-24 0 4.350 4.350 4.375 4.325 4.375 752,000 3,272,775 4.3521 1.411 1.411 1.419 1.402 1.419 2,319,029 1.4113 -1.14%
2006-02-23 0 4.400 4.350 4.400 4.350 4.525 4,475,000 20,103,000 4.4923 1.427 1.411 1.427 1.411 1.467 13,800,070 1.4567 -1.68%
2006-02-22 0 4.475 4.450 4.500 4.275 4.500 3,451,000 15,127,025 4.3834 1.451 1.443 1.459 1.386 1.459 10,642,244 1.4214 4.07%
2006-02-21 0 4.300 4.275 4.300 4.300 4.400 2,939,000 12,729,225 4.3311 1.394 1.386 1.394 1.394 1.427 9,063,331 1.4045 0.00%
2006-02-20 0 4.300 4.300 4.325 4.275 4.325 5,064,000 21,699,425 4.2850 1.394 1.394 1.402 1.386 1.402 15,616,437 1.3895 1.18%
2006-02-17 0 4.250 4.275 4.300 4.050 4.275 10,056,000 42,098,125 4.1864 1.378 1.386 1.394 1.313 1.386 31,010,839 1.3575 5.59%
2006-02-16 0 4.025 4.025 4.050 3.975 4.025 2,021,000 8,098,600 4.0072 1.305 1.305 1.313 1.289 1.305 6,232,389 1.2994 0.63%
2006-02-15 0 4.000 4.000 4.025 3.975 4.050 4,054,000 16,262,625 4.0115 1.297 1.297 1.305 1.289 1.313 12,501,784 1.3008 0.63%
2006-02-14 0 3.975 3.950 4.000 3.875 4.000 3,443,000 13,588,725 3.9468 1.289 1.281 1.297 1.257 1.297 10,617,573 1.2798 0.00%
2006-02-13 0 3.975 3.975 4.000 3.950 4.050 5,340,000 21,358,375 3.9997 1.289 1.289 1.297 1.281 1.313 16,467,569 1.2970 -1.85%
2006-02-10 0 4.050 4.050 4.075 4.000 4.075 1,201,000 4,854,175 4.0418 1.313 1.313 1.321 1.297 1.321 3,703,661 1.3106 -1.22%
2006-02-09 0 4.100 4.100 4.125 4.075 4.150 2,141,000 8,775,875 4.0990 1.330 1.330 1.338 1.321 1.346 6,602,447 1.3292 0.00%
2006-02-08 0 4.100 4.100 4.125 4.075 4.225 2,513,100 10,448,073 4.1574 1.330 1.330 1.338 1.321 1.370 7,749,934 1.3481 -2.96%
2006-02-07 0 4.225 4.225 4.250 4.200 4.250 4,807,196 20,278,523 4.2184 1.370 1.370 1.378 1.362 1.378 14,824,501 1.3679 0.60%
2006-02-06 0 4.200 4.200 4.225 4.175 4.275 18,289,000 77,708,702 4.2489 1.362 1.362 1.370 1.354 1.386 56,399,884 1.3778 -0.59%
2006-02-03 0 4.225 4.150 4.225 4.175 4.500 19,555,000 84,813,409 4.3372 1.370 1.346 1.370 1.354 1.459 60,303,993 1.4064 -3.43%
2006-02-02 0 4.375 4.375 4.400 4.100 4.400 12,306,000 49,434,725 4.0171 1.419 1.419 1.427 1.330 1.427 37,949,421 1.3026 8.02%
2006-02-01 0 4.050 4.000 4.050 3.825 4.050 6,233,000 24,440,375 3.9211 1.313 1.297 1.313 1.240 1.313 19,221,416 1.2715 5.88%
2006-01-27 0 3.825 3.825 3.850 3.775 3.825 1,250,000 4,754,650 3.8037 1.240 1.240 1.248 1.224 1.240 3,854,768 1.2334 3.38%
2006-01-26 0 3.700 3.700 3.725 3.650 3.750 5,948,000 21,998,975 3.6985 1.200 1.200 1.208 1.184 1.216 18,342,529 1.1993 2.07%
2006-01-25 0 3.625 3.625 3.650 3.600 3.650 6,272,000 22,640,850 3.6098 1.175 1.175 1.184 1.167 1.184 19,341,685 1.1706 0.00%
2006-01-24 0 3.625 3.625 3.650 3.625 3.675 2,518,000 9,212,125 3.6585 1.175 1.175 1.184 1.175 1.192 7,765,045 1.1864 0.00%
2006-01-23 0 3.625 3.625 3.650 3.600 3.650 2,144,000 7,789,525 3.6332 1.175 1.175 1.184 1.167 1.184 6,611,698 1.1781 -1.36%
2006-01-20 0 3.675 3.650 3.700 3.675 3.750 2,695,000 9,989,850 3.7068 1.192 1.184 1.200 1.192 1.216 8,310,880 1.2020 0.00%
2006-01-19 0 3.675 3.675 3.700 3.575 3.775 5,276,000 19,185,275 3.6363 1.192 1.192 1.200 1.159 1.224 16,270,205 1.1792 0.00%
2006-01-18 0 3.675 3.650 3.675 3.600 3.700 3,234,000 11,784,225 3.6439 1.192 1.184 1.192 1.167 1.200 9,973,056 1.1816 0.68%
2006-01-17 0 3.650 3.650 3.675 3.650 3.800 3,320,000 12,382,200 3.7296 1.184 1.184 1.192 1.184 1.232 10,238,264 1.2094 -1.35%
2006-01-16 0 3.700 3.650 3.700 3.425 3.775 6,037,000 21,824,150 3.6151 1.200 1.184 1.200 1.111 1.224 18,616,988 1.1723 7.25%
2006-01-13 0 3.450 3.425 3.450 3.400 3.475 1,941,000 6,672,835 3.4378 1.119 1.111 1.119 1.103 1.127 5,985,684 1.1148 0.00%
2006-01-12 0 3.450 3.425 3.450 3.375 3.575 5,587,000 19,246,600 3.4449 1.119 1.111 1.119 1.094 1.159 17,229,272 1.1171 -2.82%
2006-01-11 0 3.550 3.550 3.575 3.550 3.700 5,846,638 20,990,520 3.5902 1.151 1.151 1.159 1.151 1.200 18,029,947 1.1642 -2.74%
2006-01-10 0 3.650 3.625 3.650 3.550 3.700 13,216,000 47,599,625 3.6017 1.184 1.175 1.184 1.151 1.200 40,755,693 1.1679 4.29%
2006-01-09 0 3.500 3.475 3.525 3.500 3.550 4,424,000 15,539,150 3.5125 1.135 1.127 1.143 1.135 1.151 13,642,795 1.1390 -0.71%
2006-01-06 0 3.525 3.500 3.525 3.500 3.550 27,310,000 95,596,250 3.5004 1.143 1.135 1.143 1.135 1.151 84,218,974 1.1351 0.71%
2006-01-05 0 3.500 3.450 3.500 3.475 3.525 1,783,000 6,229,875 3.4940 1.135 1.119 1.135 1.127 1.143 5,498,441 1.1330 0.00%
2006-01-04 0 3.500 3.475 3.500 3.475 3.575 6,882,000 24,107,650 3.5030 1.135 1.127 1.135 1.127 1.159 21,222,811 1.1359 0.72%
2006-01-03 0 3.475 3.425 3.475 3.425 3.525 431,000 1,492,725 3.4634 1.127 1.111 1.127 1.111 1.143 1,329,124 1.1231 -2.11%
2005-12-30 0 3.550 3.475 3.575 3.450 3.575 441,000 1,531,125 3.4719 1.151 1.127 1.159 1.119 1.159 1,359,962 1.1259 2.16%
2005-12-29 0 3.475 3.475 3.500 3.475 3.500 475,000 1,655,700 3.4857 1.127 1.127 1.135 1.127 1.135 1,464,812 1.1303 0.72%
2005-12-28 0 3.450 3.450 3.475 3.450 3.475 6,298,000 21,729,850 3.4503 1.119 1.119 1.127 1.119 1.127 19,421,864 1.1188 0.00%
2005-12-23 0 3.450 3.450 3.500 3.450 3.500 936,000 3,250,925 3.4732 1.119 1.119 1.135 1.119 1.135 2,886,450 1.1263 -1.43%
2005-12-22 0 3.500 3.450 3.500 3.400 3.500 79,000 275,725 3.4902 1.135 1.119 1.135 1.103 1.135 243,621 1.1318 0.00%
2005-12-21 0 3.500 3.475 3.500 3.450 3.575 4,180,000 14,731,800 3.5244 1.135 1.127 1.135 1.119 1.159 12,890,345 1.1429 -2.10%
2005-12-20 0 3.575 3.550 3.575 3.500 3.575 6,426,000 22,596,275 3.5164 1.159 1.151 1.159 1.135 1.159 19,816,592 1.1403 0.00%
2005-12-19 0 3.575 3.550 3.575 3.500 3.575 7,881,000 27,736,825 3.5195 1.159 1.151 1.159 1.135 1.159 24,303,542 1.1413 2.14%
2005-12-16 0 3.500 3.450 3.525 3.275 3.575 7,782,000 26,555,710 3.4125 1.135 1.119 1.143 1.062 1.159 23,998,244 1.1066 4.48%
2005-12-15 0 3.350 3.325 3.350 3.350 3.400 1,553,000 5,226,475 3.3654 1.086 1.078 1.086 1.086 1.103 4,789,164 1.0913 0.00%
2005-12-14 0 3.350 3.325 3.350 3.325 3.350 1,410,000 4,703,000 3.3355 1.086 1.078 1.086 1.078 1.086 4,348,178 1.0816 -0.74%
2005-12-13 0 3.375 3.350 3.375 3.225 3.400 6,723,000 22,275,400 3.3133 1.094 1.086 1.094 1.046 1.103 20,732,485 1.0744 4.65%
2005-12-12 0 3.225 3.200 3.225 3.175 3.250 6,619,000 21,229,280 3.2073 1.046 1.038 1.046 1.030 1.054 20,411,768 1.0401 0.78%
2005-12-09 0 3.200 3.200 3.250 3.175 3.300 7,159,000 23,131,050 3.2310 1.038 1.038 1.054 1.030 1.070 22,077,028 1.0477 1.59%
2005-12-08 0 3.150 3.150 3.175 3.100 3.175 3,777,000 11,860,375 3.1402 1.021 1.021 1.030 1.005 1.030 11,647,567 1.0183 0.00%
2005-12-07 0 3.150 3.125 3.175 3.025 3.250 5,318,000 16,604,300 3.1223 1.021 1.013 1.030 0.981 1.054 16,399,726 1.0125 -3.08%
2005-12-06 0 3.250 3.250 3.275 3.250 3.300 4,388,000 14,336,775 3.2673 1.054 1.054 1.062 1.054 1.070 13,531,778 1.0595 -0.76%
2005-12-05 0 3.275 3.250 3.275 3.175 3.350 10,429,673 34,206,079 3.2797 1.062 1.054 1.062 1.030 1.086 32,163,177 1.0635 2.34%
2005-12-02 0 3.200 3.200 3.225 3.150 3.250 11,466,000 36,779,375 3.2077 1.038 1.038 1.046 1.021 1.054 35,359,017 1.0402 3.23%
2005-12-01 0 3.100 3.100 3.125 3.050 3.125 3,285,525 10,194,139 3.1027 1.005 1.005 1.013 0.989 1.013 10,131,950 1.0061 0.81%
2005-11-30 0 3.075 3.075 3.100 3.075 3.100 1,868,000 5,774,075 3.0910 0.997 0.997 1.005 0.997 1.005 5,760,565 1.0023 -0.81%
2005-11-29 0 3.100 3.075 3.100 3.050 3.175 11,518,000 35,894,166 3.1164 1.005 0.997 1.005 0.989 1.030 35,519,375 1.0106 1.64%
2005-11-28 0 3.050 3.025 3.050 3.000 3.050 5,748,000 17,387,075 3.0249 0.989 0.981 0.989 0.973 0.989 17,725,766 0.9809 1.67%
2005-11-25 0 3.000 3.000 3.025 3.000 3.025 3,173,000 9,559,400 3.0127 0.973 0.973 0.981 0.973 0.981 9,784,943 0.9769 0.00%
2005-11-24 0 3.000 3.000 3.025 2.950 3.050 10,810,000 32,436,125 3.0006 0.973 0.973 0.981 0.957 0.989 33,336,035 0.9730 1.69%
2005-11-23 0 2.950 2.925 2.950 2.925 2.950 2,085,000 6,115,200 2.9329 0.957 0.949 0.957 0.949 0.957 6,429,753 0.9511 0.00%
2005-11-22 0 2.950 2.925 2.950 2.900 2.950 3,012,000 8,810,048 2.9250 0.957 0.949 0.957 0.940 0.957 9,288,449 0.9485 0.85%
2005-11-21 0 2.925 2.900 2.950 2.875 2.975 16,247,000 47,296,850 2.9111 0.949 0.940 0.957 0.932 0.965 50,102,734 0.9440 -0.85%
2005-11-18 0 2.950 2.925 2.950 2.850 2.950 37,607,000 109,092,625 2.9009 0.957 0.949 0.957 0.924 0.957 115,973,012 0.9407 3.51%
2005-11-17 0 2.850 2.850 2.875 2.800 2.925 60,583,000 173,448,100 2.8630 0.924 0.924 0.932 0.908 0.949 186,826,734 0.9284

Webb-site Database - Powered By Linux Group

Back to top