LVGEM (China) Real Estate Investment Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00095  2005-12-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.275 0.270 0.275 0.265 0.320 17,300,000 5,041,040 0.2914 0.275 0.270 0.275 0.265 0.320 17,300,000 0.2914 -1.79%
2026-02-02 0 0.280 0.275 0.280 0.255 0.280 8,800,000 2,289,610 0.2602 0.280 0.275 0.280 0.255 0.280 8,800,000 0.2602 7.69%
2026-01-30 0 0.260 0.255 0.260 0.250 0.285 5,632,000 1,464,830 0.2601 0.260 0.255 0.260 0.250 0.285 5,632,000 0.2601 -5.45%
2026-01-29 0 0.275 0.275 0.285 0.270 0.290 13,844,000 3,912,410 0.2826 0.275 0.275 0.285 0.270 0.290 13,844,000 0.2826 0.00%
2026-01-28 0 0.275 0.270 0.280 0.250 0.275 4,744,000 1,222,080 0.2576 0.275 0.270 0.280 0.250 0.275 4,744,000 0.2576 5.77%
2026-01-27 0 0.260 0.255 0.270 0.260 0.275 1,758,000 467,070 0.2657 0.260 0.255 0.270 0.260 0.275 1,758,000 0.2657 -5.45%
2026-01-26 0 0.275 0.265 0.275 0.245 0.280 7,336,000 1,970,388 0.2686 0.275 0.265 0.275 0.245 0.280 7,336,000 0.2686 10.00%
2026-01-23 0 0.250 0.250 0.255 0.250 0.260 7,802,000 1,991,110 0.2552 0.250 0.250 0.255 0.250 0.260 7,802,000 0.2552 -5.66%
2026-01-22 0 0.265 0.260 0.265 0.260 0.275 4,202,000 1,119,730 0.2665 0.265 0.260 0.265 0.260 0.275 4,202,000 0.2665 0.00%
2026-01-21 0 0.265 0.265 0.270 0.260 0.270 3,198,000 837,750 0.2620 0.265 0.265 0.270 0.260 0.270 3,198,000 0.2620 -5.36%
2026-01-20 0 0.280 0.270 0.280 0.260 0.280 1,602,000 428,520 0.2675 0.280 0.270 0.280 0.260 0.280 1,602,000 0.2675 5.66%
2026-01-19 0 0.265 0.260 0.265 0.255 0.275 6,492,000 1,696,620 0.2613 0.265 0.260 0.265 0.255 0.275 6,492,000 0.2613 -3.64%
2026-01-16 0 0.275 0.265 0.275 0.265 0.275 3,224,000 864,350 0.2681 0.275 0.265 0.275 0.265 0.275 3,224,000 0.2681 1.85%
2026-01-15 0 0.270 0.270 0.275 0.265 0.275 870,000 235,550 0.2707 0.270 0.270 0.275 0.265 0.275 870,000 0.2707 0.00%
2026-01-14 0 0.270 0.265 0.270 0.270 0.280 1,906,000 515,000 0.2702 0.270 0.265 0.270 0.270 0.280 1,906,000 0.2702 -1.82%
2026-01-13 0 0.275 0.270 0.275 0.248 0.285 7,116,000 1,894,360 0.2662 0.275 0.270 0.275 0.248 0.285 7,116,000 0.2662 -1.79%
2026-01-09 0 0.280 0.275 0.280 0.275 0.285 348,000 98,580 0.2833 0.280 0.275 0.280 0.275 0.285 348,000 0.2833 -1.75%
2026-01-08 0 0.285 0.280 0.285 0.265 0.285 180,000 48,930 0.2718 0.285 0.280 0.285 0.265 0.285 180,000 0.2718 3.64%
2026-01-07 0 0.275 0.270 0.275 0.270 0.280 86,000 23,930 0.2783 0.275 0.270 0.275 0.270 0.280 86,000 0.2783 -1.79%
2026-01-06 0 0.280 0.265 0.280 0.265 0.280 2,100,000 570,570 0.2717 0.280 0.265 0.280 0.265 0.280 2,100,000 0.2717 1.82%
2026-01-05 0 0.275 0.270 0.275 0.270 0.295 3,642,000 1,002,380 0.2752 0.275 0.270 0.275 0.270 0.295 3,642,000 0.2752 -6.78%
2025-12-31 0 0.295 0.290 0.295 0.275 0.300 1,218,000 342,290 0.2810 0.295 0.290 0.295 0.275 0.300 1,218,000 0.2810 1.72%
2025-12-30 0 0.290 0.280 0.290 0.280 0.335 1,828,000 555,390 0.3038 0.290 0.280 0.290 0.280 0.335 1,828,000 0.3038 -1.69%
2025-12-29 0 0.295 0.285 0.295 0.280 0.295 780,000 224,010 0.2872 0.295 0.285 0.295 0.280 0.295 780,000 0.2872 7.27%
2025-12-24 0 0.275 0.275 0.290 0.275 0.285 238,000 66,180 0.2781 0.275 0.275 0.290 0.275 0.285 238,000 0.2781 0.00%
2025-12-23 0 0.275 0.275 0.280 0.275 0.295 978,000 275,600 0.2818 0.275 0.275 0.280 0.275 0.295 978,000 0.2818 -5.17%
2025-12-22 0 0.290 0.290 0.295 0.285 0.300 508,000 147,770 0.2909 0.290 0.290 0.295 0.285 0.300 508,000 0.2909 -3.33%
2025-12-19 0 0.300 0.290 0.300 0.290 0.315 4,410,000 1,320,930 0.2995 0.300 0.290 0.300 0.290 0.315 4,410,000 0.2995 -6.25%
2025-12-18 0 0.320 0.310 0.320 0.315 0.335 1,644,000 526,000 0.3200 0.320 0.310 0.320 0.315 0.335 1,644,000 0.3200 -1.54%
2025-12-17 0 0.325 0.325 0.335 0.300 0.340 4,450,000 1,407,470 0.3163 0.325 0.325 0.335 0.300 0.340 4,450,000 0.3163 -2.99%
2025-12-16 0 0.335 0.315 0.335 0.310 0.335 8,466,000 2,701,250 0.3191 0.335 0.315 0.335 0.310 0.335 8,466,000 0.3191 1.52%
2025-12-15 0 0.330 0.325 0.330 0.320 0.330 342,000 110,220 0.3223 0.330 0.325 0.330 0.320 0.330 342,000 0.3223 -1.49%
2025-12-12 0 0.335 0.330 0.335 0.330 0.345 788,800 261,822 0.3319 0.335 0.330 0.335 0.330 0.345 788,800 0.3319 -2.90%
2025-12-11 0 0.345 0.340 0.355 0.325 0.345 908,000 300,790 0.3313 0.345 0.340 0.355 0.325 0.345 908,000 0.3313 -1.43%
2025-12-10 0 0.350 0.340 0.350 0.330 0.355 2,396,000 822,330 0.3432 0.350 0.340 0.350 0.330 0.355 2,396,000 0.3432 4.48%
2025-12-09 0 0.335 0.325 0.335 0.320 0.340 1,808,000 589,960 0.3263 0.335 0.325 0.335 0.320 0.340 1,808,000 0.3263 0.00%
2025-12-08 0 0.335 0.330 0.335 0.335 0.360 4,870,000 1,691,030 0.3472 0.335 0.330 0.335 0.335 0.360 4,870,000 0.3472 -9.46%
2025-12-05 0 0.370 0.360 0.370 0.360 0.380 1,068,000 392,990 0.3680 0.370 0.360 0.370 0.360 0.380 1,068,000 0.3680 0.00%
2025-12-04 0 0.370 0.365 0.370 0.365 0.380 2,262,000 845,150 0.3736 0.370 0.365 0.370 0.365 0.380 2,262,000 0.3736 0.00%
2025-12-03 0 0.370 0.365 0.370 0.365 0.385 6,452,000 2,421,110 0.3752 0.370 0.365 0.370 0.365 0.385 6,452,000 0.3752 -5.13%
2025-12-02 0 0.390 0.375 0.390 0.370 0.400 10,974,000 4,302,130 0.3920 0.390 0.375 0.390 0.370 0.400 10,974,000 0.3920 0.00%
2025-12-01 0 0.390 0.380 0.390 0.380 0.395 6,014,000 2,336,580 0.3885 0.390 0.380 0.390 0.380 0.395 6,014,000 0.3885 2.63%
2025-11-28 0 0.380 0.380 0.395 0.360 0.390 7,762,000 2,916,270 0.3757 0.380 0.380 0.395 0.360 0.390 7,762,000 0.3757 -3.80%
2025-11-27 0 0.395 0.380 0.395 0.370 0.395 6,664,000 2,565,580 0.3850 0.395 0.380 0.395 0.370 0.395 6,664,000 0.3850 1.28%
2025-11-26 0 0.390 0.385 0.390 0.370 0.400 7,984,000 3,078,310 0.3856 0.390 0.385 0.390 0.370 0.400 7,984,000 0.3856 4.00%
2025-11-25 0 0.375 0.375 0.380 0.355 0.400 17,135,000 6,590,840 0.3846 0.375 0.375 0.380 0.355 0.400 17,135,000 0.3846 5.63%
2025-11-24 0 0.355 0.345 0.355 0.310 0.355 10,222,000 3,314,320 0.3242 0.355 0.345 0.355 0.310 0.355 10,222,000 0.3242 10.94%
2025-11-21 0 0.320 0.320 0.325 0.310 0.350 11,112,000 3,521,170 0.3169 0.320 0.320 0.325 0.310 0.350 11,112,000 0.3169 -4.48%
2025-11-20 0 0.335 0.325 0.335 0.320 0.350 8,814,000 2,962,620 0.3361 0.335 0.325 0.335 0.320 0.350 8,814,000 0.3361 8.06%
2025-11-19 0 0.310 0.310 0.315 0.305 0.320 2,668,000 828,190 0.3104 0.310 0.310 0.315 0.305 0.320 2,668,000 0.3104 5.08%
2025-11-18 0 0.295 0.290 0.295 0.295 0.320 2,824,000 843,520 0.2987 0.295 0.290 0.295 0.295 0.320 2,824,000 0.2987 -9.23%
2025-11-17 0 0.325 0.315 0.325 0.310 0.350 9,280,000 3,021,230 0.3256 0.325 0.315 0.325 0.310 0.350 9,280,000 0.3256 -7.14%
2025-11-14 0 0.350 0.340 0.350 0.330 0.350 4,938,000 1,685,910 0.3414 0.350 0.340 0.350 0.330 0.350 4,938,000 0.3414 -4.11%
2025-11-13 0 0.365 0.355 0.365 0.350 0.410 16,212,000 6,106,840 0.3767 0.365 0.355 0.365 0.350 0.410 16,212,000 0.3767 -1.35%
2025-11-12 0 0.370 0.365 0.370 0.295 0.385 29,378,000 10,294,420 0.3504 0.370 0.365 0.370 0.295 0.385 29,378,000 0.3504 21.31%
2025-11-11 0 0.305 0.295 0.305 0.285 0.315 8,774,000 2,585,540 0.2947 0.305 0.295 0.305 0.285 0.315 8,774,000 0.2947 7.02%
2025-11-10 0 0.285 0.285 0.290 0.275 0.310 13,810,000 3,973,880 0.2878 0.285 0.285 0.290 0.275 0.310 13,810,000 0.2878 -5.00%
2025-11-07 0 0.300 0.285 0.300 0.229 0.305 32,785,000 8,379,087 0.2556 0.300 0.285 0.300 0.229 0.305 32,785,000 0.2556 29.31%
2025-11-06 0 0.232 0.232 0.238 0.220 0.243 14,646,000 3,246,642 0.2217 0.232 0.232 0.238 0.220 0.243 14,646,000 0.2217 6.42%
2025-11-05 0 0.218 0.217 0.218 0.217 0.226 30,424,000 6,694,152 0.2200 0.218 0.217 0.218 0.217 0.226 30,424,000 0.2200 1.87%
2025-11-04 0 0.214 0.214 0.217 0.214 0.220 4,788,000 1,052,866 0.2199 0.214 0.214 0.217 0.214 0.220 4,788,000 0.2199 -1.83%
2025-11-03 0 0.218 0.217 0.218 0.217 0.235 1,760,000 398,754 0.2266 0.218 0.217 0.218 0.217 0.235 1,760,000 0.2266 0.46%
2025-10-31 0 0.217 0.216 0.217 0.212 0.221 2,338,000 508,190 0.2174 0.217 0.216 0.217 0.212 0.221 2,338,000 0.2174 -1.36%
2025-10-30 0 0.220 0.220 0.225 0.220 0.231 2,086,000 477,108 0.2287 0.220 0.220 0.225 0.220 0.231 2,086,000 0.2287 -4.35%
2025-10-28 0 0.230 0.230 0.232 0.230 0.240 1,516,000 357,612 0.2359 0.230 0.230 0.232 0.230 0.240 1,516,000 0.2359 -4.56%
2025-10-27 0 0.241 0.237 0.241 0.234 0.246 2,458,000 588,578 0.2395 0.241 0.237 0.241 0.234 0.246 2,458,000 0.2395 -0.41%
2025-10-24 0 0.242 0.242 0.243 0.240 0.246 1,348,000 329,092 0.2441 0.242 0.242 0.243 0.240 0.246 1,348,000 0.2441 0.00%
2025-10-23 0 0.242 0.233 0.235 0.242 0.255 3,874,000 973,346 0.2513 0.242 0.233 0.235 0.242 0.255 3,874,000 0.2513 -3.20%
2025-10-22 0 0.250 0.250 0.260 0.250 0.270 1,134,000 291,710 0.2572 0.250 0.250 0.260 0.250 0.270 1,134,000 0.2572 -1.96%
2025-10-21 0 0.255 0.255 0.260 0.249 0.275 4,036,000 1,021,760 0.2532 0.255 0.255 0.260 0.249 0.275 4,036,000 0.2532 0.00%
2025-10-20 0 0.255 0.255 0.265 0.255 0.270 876,000 231,380 0.2641 0.255 0.255 0.265 0.255 0.270 876,000 0.2641 0.00%
2025-10-17 0 0.255 0.255 0.260 0.245 0.270 1,390,000 357,550 0.2572 0.255 0.255 0.260 0.245 0.270 1,390,000 0.2572 0.00%
2025-10-16 0 0.255 0.255 0.260 0.255 0.270 480,000 124,340 0.2590 0.255 0.255 0.260 0.255 0.270 480,000 0.2590 0.00%
2025-10-15 0 0.255 0.250 0.255 0.250 0.265 1,258,000 326,800 0.2598 0.255 0.250 0.255 0.250 0.265 1,258,000 0.2598 -1.92%
2025-10-14 0 0.260 0.255 0.260 0.255 0.285 750,000 201,870 0.2692 0.260 0.255 0.260 0.255 0.285 750,000 0.2692 -7.14%
2025-10-13 0 0.280 0.275 0.280 0.255 0.285 3,878,000 1,056,150 0.2723 0.280 0.275 0.280 0.255 0.285 3,878,000 0.2723 7.69%
2025-10-10 0 0.260 0.250 0.260 0.241 0.260 3,316,000 839,966 0.2533 0.260 0.250 0.260 0.241 0.260 3,316,000 0.2533 4.00%
2025-10-09 0 0.250 0.245 0.255 0.232 0.260 5,562,000 1,376,856 0.2475 0.250 0.245 0.255 0.232 0.260 5,562,000 0.2475 2.04%
2025-10-08 0 0.245 0.237 0.247 0.230 0.245 2,560,000 609,508 0.2381 0.245 0.237 0.247 0.230 0.245 2,560,000 0.2381 2.51%
2025-10-06 0 0.239 0.239 0.243 0.239 0.248 162,000 39,176 0.2418 0.239 0.239 0.243 0.239 0.248 162,000 0.2418 0.42%
2025-10-03 0 0.238 0.238 0.243 0.234 0.250 828,000 197,604 0.2387 0.238 0.238 0.243 0.234 0.250 828,000 0.2387 0.42%
2025-10-02 0 0.237 0.236 0.240 0.234 0.248 1,588,000 383,158 0.2413 0.237 0.236 0.240 0.234 0.248 1,588,000 0.2413 -4.44%
2025-09-30 0 0.248 0.248 0.250 0.245 0.255 2,156,000 544,044 0.2523 0.248 0.248 0.250 0.245 0.255 2,156,000 0.2523 -2.75%
2025-09-29 0 0.255 0.250 0.255 0.249 0.265 1,338,000 343,604 0.2568 0.255 0.250 0.255 0.249 0.265 1,338,000 0.2568 0.00%
2025-09-26 0 0.255 0.242 0.255 0.244 0.260 1,074,000 268,266 0.2498 0.255 0.242 0.255 0.244 0.260 1,074,000 0.2498 6.69%
2025-09-25 0 0.239 0.239 0.242 0.236 0.245 2,525,000 606,157 0.2401 0.239 0.239 0.242 0.236 0.245 2,525,000 0.2401 -3.63%
2025-09-24 0 0.248 0.248 0.249 0.242 0.255 2,016,000 498,186 0.2471 0.248 0.248 0.249 0.242 0.255 2,016,000 0.2471 0.81%
2025-09-23 0 0.246 0.240 0.246 0.238 0.260 3,112,000 775,818 0.2493 0.246 0.240 0.246 0.238 0.260 3,112,000 0.2493 -3.53%
2025-09-22 0 0.255 0.255 0.260 0.250 0.265 2,572,000 658,440 0.2560 0.255 0.255 0.260 0.250 0.265 2,572,000 0.2560 -1.92%
2025-09-19 0 0.260 0.255 0.260 0.260 0.275 3,284,000 868,330 0.2644 0.260 0.255 0.260 0.260 0.275 3,284,000 0.2644 -3.70%
2025-09-18 0 0.270 0.270 0.275 0.270 0.285 2,388,000 652,520 0.2732 0.270 0.270 0.275 0.270 0.285 2,388,000 0.2732 -6.90%
2025-09-17 0 0.290 0.280 0.290 0.275 0.290 2,570,000 721,810 0.2809 0.290 0.280 0.290 0.275 0.290 2,570,000 0.2809 0.00%
2025-09-16 0 0.290 0.275 0.290 0.270 0.295 3,744,000 1,054,420 0.2816 0.290 0.275 0.290 0.270 0.295 3,744,000 0.2816 0.00%
2025-09-15 0 0.290 0.285 0.290 0.285 0.295 1,158,000 336,190 0.2903 0.290 0.285 0.290 0.285 0.295 1,158,000 0.2903 -1.69%
2025-09-12 0 0.295 0.290 0.300 0.290 0.315 3,030,000 906,990 0.2993 0.295 0.290 0.300 0.290 0.315 3,030,000 0.2993 -4.84%
2025-09-11 0 0.310 0.305 0.310 0.295 0.315 2,748,500 844,147 0.3071 0.310 0.305 0.310 0.295 0.315 2,748,500 0.3071 3.33%
2025-09-10 0 0.300 0.300 0.310 0.285 0.310 2,417,500 730,820 0.3023 0.300 0.300 0.310 0.285 0.310 2,417,500 0.3023 -1.64%
2025-09-09 0 0.305 0.295 0.305 0.295 0.310 6,316,000 1,918,510 0.3038 0.305 0.295 0.305 0.295 0.310 6,316,000 0.3038 5.17%
2025-09-08 0 0.290 0.285 0.290 0.280 0.320 5,646,000 1,670,180 0.2958 0.290 0.285 0.290 0.280 0.320 5,646,000 0.2958 7.41%
2025-09-05 0 0.270 0.265 0.275 0.270 0.290 506,000 141,060 0.2788 0.270 0.265 0.275 0.270 0.290 506,000 0.2788 -1.82%
2025-09-04 0 0.275 0.265 0.275 0.265 0.280 1,688,000 456,670 0.2705 0.275 0.265 0.275 0.265 0.280 1,688,000 0.2705 0.00%
2025-09-03 0 0.275 0.270 0.280 0.275 0.285 1,474,000 409,380 0.2777 0.275 0.270 0.280 0.275 0.285 1,474,000 0.2777 -3.51%
2025-09-02 0 0.285 0.280 0.285 0.275 0.290 1,214,000 339,840 0.2799 0.285 0.280 0.285 0.275 0.290 1,214,000 0.2799 0.00%
2025-09-01 0 0.285 0.280 0.285 0.265 0.290 1,192,720 329,633 0.2764 0.285 0.280 0.285 0.265 0.290 1,192,720 0.2764 1.79%
2025-08-29 0 0.280 0.275 0.280 0.270 0.280 732,000 200,940 0.2745 0.280 0.275 0.280 0.270 0.280 732,000 0.2745 1.82%
2025-08-28 0 0.275 0.265 0.275 0.265 0.275 856,000 229,860 0.2685 0.275 0.265 0.275 0.265 0.275 856,000 0.2685 3.77%
2025-08-27 0 0.265 0.260 0.265 0.260 0.270 1,494,000 392,180 0.2625 0.265 0.260 0.265 0.260 0.270 1,494,000 0.2625 0.00%
2025-08-26 0 0.265 0.265 0.270 0.260 0.270 238,000 63,980 0.2688 0.265 0.265 0.270 0.260 0.270 238,000 0.2688 -1.85%
2025-08-25 0 0.270 0.265 0.275 0.265 0.285 4,772,000 1,307,950 0.2741 0.270 0.265 0.275 0.265 0.285 4,772,000 0.2741 1.89%
2025-08-22 0 0.265 0.260 0.265 0.260 0.275 698,000 186,690 0.2675 0.265 0.260 0.265 0.260 0.275 698,000 0.2675 0.00%
2025-08-21 0 0.265 0.260 0.270 0.260 0.295 5,290,000 1,435,820 0.2714 0.265 0.260 0.270 0.260 0.295 5,290,000 0.2714 -11.67%
2025-08-20 0 0.300 0.295 0.300 0.295 0.315 350,000 104,940 0.2998 0.300 0.295 0.300 0.295 0.315 350,000 0.2998 0.00%
2025-08-19 0 0.300 0.300 0.310 0.300 0.330 1,730,000 551,600 0.3188 0.300 0.300 0.310 0.300 0.330 1,730,000 0.3188 -6.25%
2025-08-18 0 0.320 0.320 0.330 0.310 0.330 4,412,000 1,428,390 0.3238 0.320 0.320 0.330 0.310 0.330 4,412,000 0.3238 1.59%
2025-08-15 0 0.315 0.310 0.325 0.295 0.320 3,238,000 993,800 0.3069 0.315 0.310 0.325 0.295 0.320 3,238,000 0.3069 6.78%
2025-08-14 0 0.295 0.290 0.295 0.285 0.310 4,510,000 1,325,260 0.2938 0.295 0.290 0.295 0.285 0.310 4,510,000 0.2938 1.72%
2025-08-13 0 0.290 0.285 0.290 0.275 0.290 1,456,000 411,060 0.2823 0.290 0.285 0.290 0.275 0.290 1,456,000 0.2823 0.00%
2025-08-12 0 0.290 0.290 0.295 0.290 0.305 1,200,000 353,140 0.2943 0.290 0.290 0.295 0.290 0.305 1,200,000 0.2943 -3.33%
2025-08-11 0 0.300 0.295 0.300 0.280 0.300 1,658,000 484,520 0.2922 0.300 0.295 0.300 0.280 0.300 1,658,000 0.2922 1.69%
2025-08-08 0 0.295 0.290 0.295 0.285 0.300 3,714,000 1,103,570 0.2971 0.295 0.290 0.295 0.285 0.300 3,714,000 0.2971 5.36%
2025-08-07 0 0.280 0.280 0.290 0.280 0.295 466,240 136,142 0.2920 0.280 0.280 0.290 0.280 0.295 466,240 0.2920 1.82%
2025-08-06 0 0.275 0.270 0.290 0.275 0.300 956,000 275,990 0.2887 0.275 0.270 0.290 0.275 0.300 956,000 0.2887 0.00%
2025-08-05 0 0.275 0.275 0.280 0.270 0.280 420,000 117,060 0.2787 0.275 0.275 0.280 0.270 0.280 420,000 0.2787 1.85%
2025-08-04 0 0.270 0.265 0.275 0.270 0.280 1,294,000 354,830 0.2742 0.270 0.265 0.275 0.270 0.280 1,294,000 0.2742 -3.57%
2025-08-01 0 0.280 0.275 0.280 0.275 0.290 1,334,000 381,020 0.2856 0.280 0.275 0.280 0.275 0.290 1,334,000 0.2856 -3.45%
2025-07-31 0 0.290 0.285 0.290 0.275 0.295 1,466,000 412,590 0.2814 0.290 0.285 0.290 0.275 0.295 1,466,000 0.2814 0.00%
2025-07-30 0 0.290 0.280 0.290 0.280 0.300 1,444,000 419,700 0.2907 0.290 0.280 0.290 0.280 0.300 1,444,000 0.2907 -1.69%
2025-07-29 0 0.295 0.290 0.295 0.280 0.295 664,000 187,900 0.2830 0.295 0.290 0.295 0.280 0.295 664,000 0.2830 1.72%
2025-07-28 0 0.290 0.290 0.295 0.280 0.300 4,242,000 1,236,210 0.2914 0.290 0.290 0.295 0.280 0.300 4,242,000 0.2914 -1.69%
2025-07-25 0 0.295 0.295 0.305 0.285 0.305 4,926,000 1,478,020 0.3000 0.295 0.295 0.305 0.285 0.305 4,926,000 0.3000 1.72%
2025-07-24 0 0.290 0.290 0.300 0.280 0.305 9,888,000 2,850,130 0.2882 0.290 0.290 0.300 0.280 0.305 9,888,000 0.2882 1.75%
2025-07-23 0 0.285 0.280 0.285 0.270 0.285 3,252,000 903,310 0.2778 0.285 0.280 0.285 0.270 0.285 3,252,000 0.2778 3.64%
2025-07-22 0 0.275 0.275 0.280 0.275 0.295 2,124,000 596,710 0.2809 0.275 0.275 0.280 0.275 0.295 2,124,000 0.2809 -6.78%
2025-07-21 0 0.295 0.285 0.295 0.275 0.315 4,430,000 1,321,210 0.2982 0.295 0.285 0.295 0.275 0.315 4,430,000 0.2982 3.51%
2025-07-18 0 0.285 0.280 0.285 0.275 0.290 2,128,000 597,420 0.2807 0.285 0.280 0.285 0.275 0.290 2,128,000 0.2807 -1.72%
2025-07-17 0 0.290 0.285 0.290 0.270 0.295 3,208,000 906,770 0.2827 0.290 0.285 0.290 0.270 0.295 3,208,000 0.2827 3.57%
2025-07-16 0 0.280 0.270 0.280 0.265 0.295 3,848,000 1,062,600 0.2761 0.280 0.270 0.280 0.265 0.295 3,848,000 0.2761 9.80%
2025-07-15 0 0.255 0.255 0.260 0.250 0.270 2,356,000 606,080 0.2572 0.255 0.255 0.260 0.250 0.270 2,356,000 0.2572 -7.27%
2025-07-14 0 0.275 0.275 0.285 0.255 0.285 5,152,000 1,397,870 0.2713 0.275 0.275 0.285 0.255 0.285 5,152,000 0.2713 1.85%
2025-07-11 0 0.270 0.265 0.270 0.235 0.280 13,318,000 3,370,972 0.2531 0.270 0.265 0.270 0.235 0.280 13,318,000 0.2531 14.41%
2025-07-10 0 0.236 0.230 0.236 0.211 0.246 12,078,000 2,748,190 0.2275 0.236 0.230 0.236 0.211 0.246 12,078,000 0.2275 7.76%
2025-07-09 0 0.219 0.215 0.219 0.215 0.225 1,858,000 403,334 0.2171 0.219 0.215 0.219 0.215 0.225 1,858,000 0.2171 -1.79%
2025-07-08 0 0.223 0.220 0.227 0.220 0.223 1,736,000 383,684 0.2210 0.223 0.220 0.227 0.220 0.223 1,736,000 0.2210 0.00%
2025-07-07 0 0.223 0.223 0.225 0.219 0.227 240,000 52,898 0.2204 0.223 0.223 0.225 0.219 0.227 240,000 0.2204 0.45%
2025-07-04 0 0.222 0.217 0.224 0.215 0.222 1,778,000 388,030 0.2182 0.222 0.217 0.224 0.215 0.222 1,778,000 0.2182 2.30%
2025-07-03 0 0.217 0.217 0.220 0.216 0.227 1,100,000 243,334 0.2212 0.217 0.217 0.220 0.216 0.227 1,100,000 0.2212 1.40%
2025-07-02 0 0.214 0.213 0.214 0.205 0.217 2,090,000 440,628 0.2108 0.214 0.213 0.214 0.205 0.217 2,090,000 0.2108 -1.38%
2025-06-30 0 0.217 0.213 0.217 0.210 0.228 298,000 64,784 0.2174 0.217 0.213 0.217 0.210 0.228 298,000 0.2174 0.46%
2025-06-27 0 0.216 0.216 0.217 0.213 0.223 1,220,000 265,140 0.2173 0.216 0.216 0.217 0.213 0.223 1,220,000 0.2173 -0.92%
2025-06-26 0 0.218 0.218 0.219 0.217 0.224 254,000 56,414 0.2221 0.218 0.218 0.219 0.217 0.224 254,000 0.2221 -2.24%
2025-06-25 0 0.223 0.218 0.223 0.215 0.226 1,402,000 305,128 0.2176 0.223 0.218 0.223 0.215 0.226 1,402,000 0.2176 1.36%
2025-06-24 0 0.220 0.218 0.220 0.215 0.225 640,000 141,166 0.2206 0.220 0.218 0.220 0.215 0.225 640,000 0.2206 -0.45%
2025-06-23 0 0.221 0.220 0.221 0.217 0.224 1,352,000 297,680 0.2202 0.221 0.220 0.221 0.217 0.224 1,352,000 0.2202 -0.90%
2025-06-20 0 0.223 0.223 0.230 0.223 0.237 172,000 38,970 0.2266 0.223 0.223 0.230 0.223 0.237 172,000 0.2266 0.45%
2025-06-19 0 0.222 0.222 0.226 0.218 0.228 1,172,000 261,166 0.2228 0.222 0.222 0.226 0.218 0.228 1,172,000 0.2228 -2.20%
2025-06-18 0 0.227 0.224 0.230 0.224 0.231 146,000 33,354 0.2285 0.227 0.224 0.230 0.224 0.231 146,000 0.2285 0.00%
2025-06-17 0 0.227 0.227 0.232 0.224 0.233 1,284,000 296,412 0.2309 0.227 0.227 0.232 0.224 0.233 1,284,000 0.2309 -2.99%
2025-06-16 0 0.234 0.234 0.239 0.212 0.242 9,124,000 2,121,896 0.2326 0.234 0.234 0.239 0.212 0.242 9,124,000 0.2326 11.96%
2025-06-13 0 0.209 0.209 0.215 0.202 0.212 1,406,000 292,222 0.2078 0.209 0.209 0.215 0.202 0.212 1,406,000 0.2078 0.97%
2025-06-12 0 0.207 0.207 0.210 0.205 0.213 2,542,000 532,302 0.2094 0.207 0.207 0.210 0.205 0.213 2,542,000 0.2094 -2.82%
2025-06-11 0 0.213 0.213 0.214 0.207 0.217 3,486,000 744,606 0.2136 0.213 0.213 0.214 0.207 0.217 3,486,000 0.2136 3.40%
2025-06-10 0 0.206 0.203 0.206 0.200 0.211 2,454,000 501,972 0.2046 0.206 0.203 0.206 0.200 0.211 2,454,000 0.2046 0.00%
2025-06-09 0 0.206 0.202 0.206 0.200 0.218 6,750,000 1,380,950 0.2046 0.206 0.202 0.206 0.200 0.218 6,750,000 0.2046 -4.63%
2025-06-06 0 0.216 0.210 0.216 0.206 0.216 3,728,000 781,726 0.2097 0.216 0.210 0.216 0.206 0.216 3,728,000 0.2097 -0.46%
2025-06-05 0 0.217 0.212 0.217 0.212 0.230 7,086,000 1,562,700 0.2205 0.217 0.212 0.217 0.212 0.230 7,086,000 0.2205 -5.24%
2025-06-04 0 0.229 0.228 0.230 0.226 0.231 2,178,000 500,254 0.2297 0.229 0.228 0.230 0.226 0.231 2,178,000 0.2297 -3.78%
2025-06-03 0 0.238 0.236 0.239 0.225 0.240 588,000 136,668 0.2324 0.238 0.236 0.239 0.225 0.240 588,000 0.2324 0.00%
2025-06-02 0 0.238 0.225 0.238 0.222 0.238 906,000 204,906 0.2262 0.238 0.225 0.238 0.222 0.238 906,000 0.2262 3.48%
2025-05-30 0 0.230 0.230 0.233 0.228 0.233 4,104,000 940,980 0.2293 0.230 0.230 0.233 0.228 0.233 4,104,000 0.2293 -1.71%
2025-05-29 0 0.234 0.234 0.242 0.233 0.246 4,178,000 988,528 0.2366 0.234 0.234 0.242 0.233 0.246 4,178,000 0.2366 -4.49%
2025-05-28 0 0.245 0.240 0.245 0.230 0.250 2,150,000 519,924 0.2418 0.245 0.240 0.245 0.230 0.250 2,150,000 0.2418 2.08%
2025-05-27 0 0.240 0.235 0.240 0.233 0.242 1,558,000 366,474 0.2352 0.240 0.235 0.240 0.233 0.242 1,558,000 0.2352 -2.83%
2025-05-26 0 0.247 0.247 0.248 0.234 0.247 396,000 93,998 0.2374 0.247 0.247 0.248 0.234 0.247 396,000 0.2374 2.49%
2025-05-23 0 0.241 0.241 0.242 0.230 0.241 638,000 149,848 0.2349 0.241 0.241 0.242 0.230 0.241 638,000 0.2349 -0.82%
2025-05-22 0 0.243 0.243 0.246 0.229 0.243 1,480,000 345,240 0.2333 0.243 0.243 0.246 0.229 0.243 1,480,000 0.2333 -1.22%
2025-05-21 0 0.246 0.237 0.246 0.235 0.246 86,000 20,382 0.2370 0.246 0.237 0.246 0.235 0.246 86,000 0.2370 4.68%
2025-05-20 0 0.235 0.235 0.236 0.231 0.235 664,000 154,674 0.2329 0.235 0.235 0.236 0.231 0.235 664,000 0.2329 0.43%
2025-05-19 0 0.234 0.234 0.240 0.232 0.240 158,000 37,660 0.2384 0.234 0.234 0.240 0.232 0.240 158,000 0.2384 -0.43%
2025-05-16 0 0.235 0.235 0.239 0.231 0.250 914,000 214,770 0.2350 0.235 0.235 0.239 0.231 0.250 914,000 0.2350 -0.42%
2025-05-15 0 0.236 0.240 0.243 0.229 0.238 2,348,000 547,338 0.2331 0.236 0.240 0.243 0.229 0.238 2,348,000 0.2331 -0.42%
2025-05-14 0 0.237 0.234 0.237 0.225 0.238 3,504,000 814,574 0.2325 0.237 0.234 0.237 0.225 0.238 3,504,000 0.2325 -2.07%
2025-05-13 0 0.242 0.237 0.242 0.237 0.248 1,006,000 242,178 0.2407 0.242 0.237 0.242 0.237 0.248 1,006,000 0.2407 -0.82%
2025-05-12 0 0.244 0.244 0.245 0.230 0.245 1,464,000 352,236 0.2406 0.244 0.244 0.245 0.230 0.245 1,464,000 0.2406 1.67%
2025-05-09 0 0.240 0.240 0.243 0.238 0.243 1,252,000 301,928 0.2412 0.240 0.240 0.243 0.238 0.243 1,252,000 0.2412 -1.64%
2025-05-08 0 0.244 0.244 0.249 0.236 0.244 2,788,000 671,310 0.2408 0.244 0.244 0.249 0.236 0.244 2,788,000 0.2408 -1.61%
2025-05-07 0 0.248 0.243 0.248 0.242 0.265 1,858,000 460,730 0.2480 0.248 0.243 0.248 0.242 0.265 1,858,000 0.2480 0.00%
2025-05-06 0 0.248 0.241 0.248 0.237 0.250 1,690,000 414,402 0.2452 0.248 0.241 0.248 0.237 0.250 1,690,000 0.2452 -0.40%
2025-05-02 0 0.249 0.247 0.255 0.247 0.250 440,000 109,884 0.2497 0.249 0.247 0.255 0.247 0.250 440,000 0.2497 -0.40%
2025-04-30 0 0.250 0.250 0.260 0.250 0.255 4,182,000 1,061,160 0.2537 0.250 0.250 0.260 0.250 0.255 4,182,000 0.2537 1.63%
2025-04-29 0 0.246 0.246 0.250 0.238 0.250 774,000 190,688 0.2464 0.246 0.246 0.250 0.238 0.250 774,000 0.2464 2.50%
2025-04-28 0 0.240 0.240 0.242 0.240 0.255 2,372,000 581,344 0.2451 0.240 0.240 0.242 0.240 0.255 2,372,000 0.2451 -4.00%
2025-04-25 0 0.250 0.250 0.255 0.246 0.275 10,000,000 2,614,524 0.2615 0.250 0.250 0.255 0.246 0.275 10,000,000 0.2615 2.46%
2025-04-24 0 0.244 0.244 0.249 0.235 0.248 962,000 232,512 0.2417 0.244 0.244 0.249 0.235 0.248 962,000 0.2417 1.24%
2025-04-23 0 0.241 0.241 0.243 0.239 0.250 1,450,000 351,884 0.2427 0.241 0.241 0.243 0.239 0.250 1,450,000 0.2427 1.26%
2025-04-22 0 0.238 0.238 0.242 0.231 0.240 2,760,000 654,650 0.2372 0.238 0.238 0.242 0.231 0.240 2,760,000 0.2372 -1.65%
2025-04-17 0 0.242 0.240 0.242 0.238 0.260 6,116,000 1,518,180 0.2482 0.242 0.240 0.242 0.238 0.260 6,116,000 0.2482 2.11%
2025-04-16 0 0.237 0.235 0.237 0.227 0.242 6,676,000 1,548,750 0.2320 0.237 0.235 0.237 0.227 0.242 6,676,000 0.2320 -1.25%
2025-04-15 0 0.240 0.234 0.239 0.233 0.246 4,850,000 1,159,588 0.2391 0.240 0.234 0.239 0.233 0.246 4,850,000 0.2391 -3.23%
2025-04-14 0 0.248 0.248 0.249 0.244 0.255 2,102,000 521,916 0.2483 0.248 0.248 0.249 0.244 0.255 2,102,000 0.2483 -0.80%
2025-04-11 0 0.250 0.250 0.255 0.240 0.250 2,638,000 651,832 0.2471 0.250 0.250 0.255 0.240 0.250 2,638,000 0.2471 5.93%
2025-04-10 0 0.236 0.236 0.242 0.227 0.260 9,990,000 2,426,046 0.2428 0.236 0.236 0.242 0.227 0.260 9,990,000 0.2428 -4.84%
2025-04-09 0 0.248 0.248 0.255 0.226 0.250 5,512,000 1,343,282 0.2437 0.248 0.248 0.255 0.226 0.250 5,512,000 0.2437 3.77%
2025-04-08 0 0.239 0.239 0.242 0.233 0.260 3,882,000 962,638 0.2480 0.239 0.239 0.242 0.233 0.260 3,882,000 0.2480 -0.83%
2025-04-07 0 0.241 0.239 0.244 0.239 0.275 20,222,000 5,053,416 0.2499 0.241 0.239 0.244 0.239 0.275 20,222,000 0.2499 -16.90%
2025-04-03 0 0.290 0.290 0.295 0.280 0.300 5,514,000 1,594,720 0.2892 0.290 0.290 0.295 0.280 0.300 5,514,000 0.2892 -1.69%
2025-04-02 0 0.295 0.295 0.300 0.290 0.320 12,446,000 3,763,480 0.3024 0.295 0.295 0.300 0.290 0.320 12,446,000 0.3024 -3.28%
2025-04-01 0 0.305 0.305 0.320 0.305 0.325 4,930,000 1,535,700 0.3115 0.305 0.305 0.320 0.305 0.325 4,930,000 0.3115 -4.69%
2025-03-31 0 0.320 0.320 0.325 0.295 0.330 10,438,000 3,247,730 0.3111 0.320 0.320 0.325 0.295 0.330 10,438,000 0.3111 6.67%
2025-03-28 0 0.300 0.295 0.300 0.290 0.305 6,656,000 2,003,340 0.3010 0.300 0.295 0.300 0.290 0.305 6,656,000 0.3010 3.45%
2025-03-27 0 0.290 0.290 0.300 0.275 0.295 6,752,000 1,961,640 0.2905 0.290 0.290 0.300 0.275 0.295 6,752,000 0.2905 3.57%
2025-03-26 0 0.280 0.275 0.280 0.270 0.290 16,784,000 4,638,880 0.2764 0.280 0.275 0.280 0.270 0.290 16,784,000 0.2764 3.70%
2025-03-25 0 0.270 0.270 0.275 0.270 0.280 12,108,500 3,316,547 0.2739 0.270 0.270 0.275 0.270 0.280 12,108,500 0.2739 -1.82%
2025-03-24 0 0.275 0.275 0.280 0.270 0.280 5,826,000 1,596,150 0.2740 0.275 0.275 0.280 0.270 0.280 5,826,000 0.2740 1.85%
2025-03-21 0 0.270 0.265 0.270 0.270 0.300 53,330,000 14,582,210 0.2734 0.270 0.265 0.270 0.270 0.300 53,330,000 0.2734 -10.00%
2025-03-20 0 0.300 0.300 0.305 0.290 0.310 8,290,000 2,504,040 0.3021 0.300 0.300 0.305 0.290 0.310 8,290,000 0.3021 0.00%
2025-03-19 0 0.300 0.295 0.300 0.295 0.320 19,622,000 5,944,820 0.3030 0.300 0.295 0.300 0.295 0.320 19,622,000 0.3030 -7.69%
2025-03-18 0 0.325 0.320 0.325 0.315 0.360 33,444,000 10,878,250 0.3253 0.325 0.320 0.325 0.315 0.360 33,444,000 0.3253 -9.72%
2025-03-17 0 0.360 0.360 0.365 0.355 0.380 39,614,000 14,506,770 0.3662 0.360 0.360 0.365 0.355 0.380 39,614,000 0.3662 0.00%
2025-03-14 0 0.360 0.355 0.360 0.340 0.365 16,598,160 5,903,272 0.3557 0.360 0.355 0.360 0.340 0.365 16,598,160 0.3557 2.86%
2025-03-13 0 0.350 0.345 0.350 0.335 0.355 16,986,000 5,914,140 0.3482 0.350 0.345 0.350 0.335 0.355 16,986,000 0.3482 -1.41%
2025-03-12 0 0.355 0.350 0.355 0.350 0.365 8,218,000 2,908,440 0.3539 0.355 0.350 0.355 0.350 0.365 8,218,000 0.3539 -1.39%
2025-03-11 0 0.360 0.355 0.360 0.350 0.365 15,186,000 5,431,540 0.3577 0.360 0.355 0.360 0.350 0.365 15,186,000 0.3577 -5.26%
2025-03-10 0 0.380 0.375 0.380 0.350 0.400 39,380,000 14,551,050 0.3695 0.380 0.375 0.380 0.350 0.400 39,380,000 0.3695 -11.63%
2025-03-07 0 0.430 0.425 0.430 0.415 0.450 104,496,000 44,745,470 0.4282 0.430 0.425 0.430 0.415 0.450 104,496,000 0.4282 -4.44%
2025-03-06 0 0.450 0.450 0.455 0.450 0.520 229,836,000 111,915,410 0.4869 0.450 0.450 0.455 0.450 0.520 229,836,000 0.4869 -7.22%
2025-03-05 0 0.485 0.480 0.485 0.470 0.520 82,246,000 40,252,130 0.4894 0.485 0.480 0.485 0.470 0.520 82,246,000 0.4894 -2.02%
2025-03-04 0 0.495 0.495 0.500 0.485 0.590 131,794,000 68,391,160 0.5189 0.495 0.495 0.500 0.485 0.590 131,794,000 0.5189 -10.00%
2025-03-03 0 0.550 0.550 0.560 0.540 0.690 284,494,000 173,127,260 0.6085 0.550 0.550 0.560 0.540 0.690 284,494,000 0.6085 -1.79%
2025-02-28 0 0.560 0.560 0.570 0.440 0.630 483,976,000 270,054,180 0.5580 0.560 0.560 0.570 0.440 0.630 483,976,000 0.5580 23.08%
2025-02-27 0 0.455 0.455 0.460 0.400 0.520 195,870,000 88,083,360 0.4497 0.455 0.455 0.460 0.400 0.520 195,870,000 0.4497 15.19%
2025-02-26 0 0.395 0.390 0.395 0.350 0.400 48,062,000 18,250,710 0.3797 0.395 0.390 0.395 0.350 0.400 48,062,000 0.3797 12.86%
2025-02-25 0 0.350 0.345 0.350 0.345 0.360 9,744,000 3,439,520 0.3530 0.350 0.345 0.350 0.345 0.360 9,744,000 0.3530 -1.41%
2025-02-24 0 0.355 0.355 0.360 0.330 0.360 36,324,000 12,720,020 0.3502 0.355 0.355 0.360 0.330 0.360 36,324,000 0.3502 5.97%
2025-02-21 0 0.335 0.335 0.340 0.330 0.350 18,453,000 6,215,830 0.3368 0.335 0.335 0.340 0.330 0.350 18,453,000 0.3368 -1.47%
2025-02-20 0 0.340 0.340 0.345 0.340 0.365 26,494,000 9,247,490 0.3490 0.340 0.340 0.345 0.340 0.365 26,494,000 0.3490 -5.56%
2025-02-19 0 0.360 0.360 0.365 0.360 0.380 38,944,000 14,372,390 0.3691 0.360 0.360 0.365 0.360 0.380 38,944,000 0.3691 -4.00%
2025-02-18 0 0.375 0.375 0.380 0.370 0.385 16,346,000 6,137,660 0.3755 0.375 0.375 0.380 0.370 0.385 16,346,000 0.3755 0.00%
2025-02-17 0 0.375 0.375 0.380 0.370 0.400 42,998,000 16,460,570 0.3828 0.375 0.375 0.380 0.370 0.400 42,998,000 0.3828 -1.32%
2025-02-14 0 0.380 0.375 0.380 0.370 0.385 26,860,000 10,049,580 0.3741 0.380 0.375 0.380 0.370 0.385 26,860,000 0.3741 2.70%
2025-02-13 0 0.370 0.370 0.375 0.370 0.415 72,406,000 28,157,250 0.3889 0.370 0.370 0.375 0.370 0.415 72,406,000 0.3889 -5.13%
2025-02-12 0 0.390 0.390 0.395 0.345 0.405 97,794,000 37,205,660 0.3804 0.390 0.390 0.395 0.345 0.405 97,794,000 0.3804 13.04%
2025-02-11 0 0.345 0.345 0.350 0.345 0.365 9,730,000 3,422,800 0.3518 0.345 0.345 0.350 0.345 0.365 9,730,000 0.3518 -4.17%
2025-02-10 0 0.360 0.360 0.365 0.350 0.360 14,140,000 5,029,200 0.3557 0.360 0.360 0.365 0.350 0.360 14,140,000 0.3557 2.86%
2025-02-07 0 0.350 0.350 0.355 0.340 0.355 21,574,000 7,512,940 0.3482 0.350 0.350 0.355 0.340 0.355 21,574,000 0.3482 4.48%
2025-02-06 0 0.335 0.335 0.340 0.320 0.340 24,612,000 8,104,950 0.3293 0.335 0.335 0.340 0.320 0.340 24,612,000 0.3293 -1.47%
2025-02-05 0 0.340 0.335 0.340 0.335 0.360 12,816,000 4,391,720 0.3427 0.340 0.335 0.340 0.335 0.360 12,816,000 0.3427 -2.86%
2025-02-04 0 0.350 0.345 0.350 0.340 0.365 13,612,000 4,715,810 0.3464 0.350 0.345 0.350 0.340 0.365 13,612,000 0.3464 -4.11%
2025-02-03 0 0.365 0.350 0.365 0.345 0.365 4,112,000 1,451,100 0.3529 0.365 0.350 0.365 0.345 0.365 4,112,000 0.3529 1.39%
2025-01-28 0 0.360 0.360 0.370 0.360 0.370 214,000 77,910 0.3641 0.360 0.360 0.370 0.360 0.370 214,000 0.3641 -1.37%
2025-01-27 0 0.365 0.365 0.370 0.360 0.380 19,112,000 7,044,270 0.3686 0.365 0.365 0.370 0.360 0.380 19,112,000 0.3686 2.82%
2025-01-24 0 0.355 0.350 0.355 0.350 0.360 18,460,000 6,528,540 0.3537 0.355 0.350 0.355 0.350 0.360 18,460,000 0.3537 0.00%
2025-01-23 0 0.355 0.355 0.360 0.355 0.385 27,374,000 10,038,080 0.3667 0.355 0.355 0.360 0.355 0.385 27,374,000 0.3667 -2.74%
2025-01-22 0 0.365 0.365 0.370 0.360 0.390 31,718,000 11,767,460 0.3710 0.365 0.365 0.370 0.360 0.390 31,718,000 0.3710 -5.19%
2025-01-21 0 0.385 0.380 0.385 0.350 0.440 158,604,000 64,050,060 0.4038 0.385 0.380 0.385 0.350 0.440 158,604,000 0.4038 10.00%
2025-01-20 0 0.350 0.345 0.350 0.345 0.360 16,350,000 5,741,190 0.3511 0.350 0.345 0.350 0.345 0.360 16,350,000 0.3511 2.94%
2025-01-17 0 0.340 0.340 0.345 0.320 0.345 14,892,000 4,966,320 0.3335 0.340 0.340 0.345 0.320 0.345 14,892,000 0.3335 3.03%
2025-01-16 0 0.330 0.330 0.335 0.325 0.345 13,730,000 4,628,890 0.3371 0.330 0.330 0.335 0.325 0.345 13,730,000 0.3371 1.54%
2025-01-15 0 0.325 0.325 0.330 0.320 0.335 8,142,000 2,657,060 0.3263 0.325 0.325 0.330 0.320 0.335 8,142,000 0.3263 -1.52%
2025-01-14 0 0.330 0.330 0.335 0.315 0.335 21,196,000 6,889,990 0.3251 0.330 0.330 0.335 0.315 0.335 21,196,000 0.3251 4.76%
2025-01-13 0 0.315 0.315 0.320 0.310 0.330 41,888,000 13,314,025 0.3178 0.315 0.315 0.320 0.310 0.330 41,888,000 0.3178 0.00%
2025-01-10 0 0.315 0.310 0.315 0.305 0.335 45,838,000 14,491,498 0.3161 0.315 0.310 0.315 0.305 0.335 45,838,000 0.3161 -5.97%
2025-01-09 0 0.335 0.335 0.340 0.330 0.375 62,186,000 21,548,530 0.3465 0.335 0.335 0.340 0.330 0.375 62,186,000 0.3465 -2.90%
2025-01-08 0 0.345 0.345 0.350 0.340 0.380 63,674,000 22,365,770 0.3513 0.345 0.345 0.350 0.340 0.380 63,674,000 0.3513 -9.21%
2025-01-07 0 0.380 0.380 0.385 0.365 0.385 17,246,000 6,480,720 0.3758 0.380 0.380 0.385 0.365 0.385 17,246,000 0.3758 1.33%
2025-01-06 0 0.375 0.370 0.375 0.375 0.395 14,232,000 5,399,340 0.3794 0.375 0.370 0.375 0.375 0.395 14,232,000 0.3794 -2.60%
2025-01-03 0 0.385 0.385 0.390 0.385 0.400 19,004,000 7,477,870 0.3935 0.385 0.385 0.390 0.385 0.400 19,004,000 0.3935 -2.53%
2025-01-02 0 0.395 0.390 0.395 0.395 0.420 46,242,000 18,679,790 0.4040 0.395 0.390 0.395 0.395 0.420 46,242,000 0.4040 -5.95%
2024-12-31 0 0.420 0.415 0.420 0.410 0.435 23,244,000 9,818,210 0.4224 0.420 0.415 0.420 0.410 0.435 23,244,000 0.4224 -2.33%
2024-12-30 0 0.430 0.430 0.435 0.425 0.465 48,252,000 21,341,130 0.4423 0.430 0.430 0.435 0.425 0.465 48,252,000 0.4423 -4.44%
2024-12-27 0 0.450 0.450 0.455 0.440 0.465 14,590,000 6,615,960 0.4535 0.450 0.450 0.455 0.440 0.465 14,590,000 0.4535 0.00%
2024-12-24 0 0.450 0.450 0.455 0.450 0.470 11,160,000 5,108,120 0.4577 0.450 0.450 0.455 0.450 0.470 11,160,000 0.4577 -2.17%
2024-12-23 0 0.460 0.460 0.465 0.460 0.475 12,530,000 5,846,210 0.4666 0.460 0.460 0.465 0.460 0.475 12,530,000 0.4666 -2.13%
2024-12-20 0 0.470 0.465 0.470 0.460 0.495 49,198,000 23,291,984 0.4734 0.470 0.465 0.470 0.460 0.495 49,198,000 0.4734 -3.09%
2024-12-19 0 0.485 0.485 0.490 0.480 0.500 20,716,000 10,099,720 0.4875 0.485 0.485 0.490 0.480 0.500 20,716,000 0.4875 -3.00%
2024-12-18 0 0.500 0.500 0.510 0.500 0.520 20,954,000 10,525,240 0.5023 0.500 0.500 0.510 0.500 0.520 20,954,000 0.5023 -1.96%
2024-12-17 0 0.510 0.500 0.510 0.500 0.530 17,734,000 9,120,800 0.5143 0.510 0.500 0.510 0.500 0.530 17,734,000 0.5143 -1.92%
2024-12-16 0 0.520 0.520 0.530 0.520 0.530 7,264,000 3,807,460 0.5242 0.520 0.520 0.530 0.520 0.530 7,264,000 0.5242 -1.89%
2024-12-13 0 0.530 0.520 0.530 0.520 0.560 30,798,000 16,457,780 0.5344 0.530 0.520 0.530 0.520 0.560 30,798,000 0.5344 -5.36%
2024-12-12 0 0.560 0.550 0.560 0.550 0.580 31,400,000 17,745,740 0.5652 0.560 0.550 0.560 0.550 0.580 31,400,000 0.5652 0.00%
2024-12-11 0 0.560 0.560 0.570 0.550 0.590 47,116,000 26,529,200 0.5631 0.560 0.560 0.570 0.550 0.590 47,116,000 0.5631 0.00%
2024-12-10 0 0.560 0.550 0.560 0.550 0.750 131,132,000 81,971,980 0.6251 0.560 0.550 0.560 0.550 0.750 131,132,000 0.6251 -5.08%
2024-12-09 0 0.590 0.590 0.600 0.530 0.600 13,052,000 7,343,440 0.5626 0.590 0.590 0.600 0.530 0.600 13,052,000 0.5626 7.27%
2024-12-06 0 0.550 0.540 0.550 0.530 0.550 12,762,000 6,954,820 0.5450 0.550 0.540 0.550 0.530 0.550 12,762,000 0.5450 1.85%
2024-12-05 0 0.540 0.530 0.540 0.530 0.550 5,084,000 2,742,920 0.5395 0.540 0.530 0.540 0.530 0.550 5,084,000 0.5395 -1.82%
2024-12-04 0 0.550 0.540 0.550 0.540 0.560 5,038,000 2,790,900 0.5540 0.550 0.540 0.550 0.540 0.560 5,038,000 0.5540 -1.79%
2024-12-03 0 0.560 0.550 0.560 0.540 0.570 12,648,000 7,028,580 0.5557 0.560 0.550 0.560 0.540 0.570 12,648,000 0.5557 -1.75%
2024-12-02 0 0.570 0.560 0.570 0.560 0.590 19,810,000 11,310,560 0.5710 0.570 0.560 0.570 0.560 0.590 19,810,000 0.5710 0.00%
2024-11-29 0 0.570 0.570 0.580 0.550 0.590 10,022,000 5,724,140 0.5712 0.570 0.570 0.580 0.550 0.590 10,022,000 0.5712 1.79%
2024-11-28 0 0.560 0.550 0.560 0.540 0.580 12,354,000 6,824,420 0.5524 0.560 0.550 0.560 0.540 0.580 12,354,000 0.5524 -1.75%
2024-11-27 0 0.570 0.560 0.570 0.550 0.580 11,294,000 6,394,940 0.5662 0.570 0.560 0.570 0.550 0.580 11,294,000 0.5662 0.00%
2024-11-26 0 0.570 0.570 0.580 0.570 0.590 10,100,000 5,872,080 0.5814 0.570 0.570 0.580 0.570 0.590 10,100,000 0.5814 -1.72%
2024-11-25 0 0.580 0.570 0.580 0.560 0.600 9,278,000 5,342,900 0.5759 0.580 0.570 0.580 0.560 0.600 9,278,000 0.5759 -3.33%
2024-11-22 0 0.600 0.600 0.610 0.590 0.640 14,798,000 9,037,160 0.6107 0.600 0.600 0.610 0.590 0.640 14,798,000 0.6107 -4.76%
2024-11-21 0 0.630 0.630 0.640 0.620 0.660 7,036,000 4,453,300 0.6329 0.630 0.630 0.640 0.620 0.660 7,036,000 0.6329 -4.55%
2024-11-20 0 0.660 0.650 0.660 0.640 0.660 4,012,000 2,599,820 0.6480 0.660 0.650 0.660 0.640 0.660 4,012,000 0.6480 3.13%
2024-11-19 0 0.640 0.640 0.650 0.630 0.660 4,920,000 3,157,660 0.6418 0.640 0.640 0.650 0.630 0.660 4,920,000 0.6418 0.00%
2024-11-18 0 0.640 0.640 0.650 0.640 0.670 12,308,000 8,045,000 0.6536 0.640 0.640 0.650 0.640 0.670 12,308,000 0.6536 0.00%
2024-11-15 0 0.640 0.640 0.650 0.640 0.680 7,574,000 4,990,239 0.6589 0.640 0.640 0.650 0.640 0.680 7,574,000 0.6589 -3.03%
2024-11-14 0 0.660 0.660 0.670 0.650 0.710 17,782,000 12,060,139 0.6782 0.660 0.660 0.670 0.650 0.710 17,782,000 0.6782 -2.94%
2024-11-13 0 0.680 0.680 0.690 0.660 0.700 7,662,186 5,197,999 0.6784 0.680 0.680 0.690 0.660 0.700 7,662,186 0.6784 -1.45%
2024-11-12 0 0.690 0.680 0.690 0.680 0.740 14,804,000 10,398,480 0.7024 0.690 0.680 0.690 0.680 0.740 14,804,000 0.7024 -5.48%
2024-11-11 0 0.730 0.720 0.730 0.710 0.760 16,334,000 11,914,440 0.7294 0.730 0.720 0.730 0.710 0.760 16,334,000 0.7294 -3.95%
2024-11-08 0 0.760 0.750 0.760 0.750 0.810 16,354,000 12,615,940 0.7714 0.760 0.750 0.760 0.750 0.810 16,354,000 0.7714 -3.80%
2024-11-07 0 0.790 0.780 0.790 0.730 0.820 56,474,000 44,313,820 0.7847 0.790 0.780 0.790 0.730 0.820 56,474,000 0.7847 5.33%
2024-11-06 0 0.750 0.740 0.750 0.720 0.780 20,816,000 15,574,500 0.7482 0.750 0.740 0.750 0.720 0.780 20,816,000 0.7482 -1.32%
2024-11-05 0 0.760 0.750 0.760 0.710 0.770 27,588,000 20,456,060 0.7415 0.760 0.750 0.760 0.710 0.770 27,588,000 0.7415 4.11%
2024-11-04 0 0.730 0.720 0.730 0.690 0.730 11,236,000 7,993,380 0.7114 0.730 0.720 0.730 0.690 0.730 11,236,000 0.7114 1.39%
2024-11-01 0 0.720 0.710 0.720 0.690 0.740 13,996,000 10,026,520 0.7164 0.720 0.710 0.720 0.690 0.740 13,996,000 0.7164 0.00%
2024-10-31 0 0.720 0.710 0.720 0.700 0.770 53,550,000 38,709,240 0.7229 0.720 0.710 0.720 0.700 0.770 53,550,000 0.7229 1.41%
2024-10-30 0 0.710 0.710 0.720 0.710 0.750 10,882,000 7,893,760 0.7254 0.710 0.710 0.720 0.710 0.750 10,882,000 0.7254 -1.39%
2024-10-29 0 0.720 0.710 0.720 0.700 0.760 10,030,000 7,268,340 0.7247 0.720 0.710 0.720 0.700 0.760 10,030,000 0.7247 -2.70%
2024-10-28 0 0.740 0.730 0.740 0.680 0.810 40,374,000 30,287,760 0.7502 0.740 0.730 0.740 0.680 0.810 40,374,000 0.7502 8.82%
2024-10-25 0 0.680 0.680 0.690 0.670 0.690 5,326,000 3,632,540 0.6820 0.680 0.680 0.690 0.670 0.690 5,326,000 0.6820 0.00%
2024-10-24 0 0.680 0.660 0.680 0.660 0.690 6,260,000 4,214,180 0.6732 0.680 0.660 0.680 0.660 0.690 6,260,000 0.6732 -1.45%
2024-10-23 0 0.690 0.680 0.690 0.680 0.720 19,116,000 13,382,140 0.7000 0.690 0.680 0.690 0.680 0.720 19,116,000 0.7000 0.00%
2024-10-22 0 0.690 0.690 0.700 0.670 0.700 13,184,000 9,113,200 0.6912 0.690 0.690 0.700 0.670 0.700 13,184,000 0.6912 1.47%
2024-10-21 0 0.680 0.670 0.680 0.660 0.710 24,694,000 17,062,060 0.6909 0.680 0.670 0.680 0.660 0.710 24,694,000 0.6909 1.49%
2024-10-18 0 0.670 0.660 0.670 0.630 0.700 23,764,000 15,745,900 0.6626 0.670 0.660 0.670 0.630 0.700 23,764,000 0.6626 6.35%
2024-10-17 0 0.630 0.630 0.640 0.630 0.750 53,770,000 37,092,360 0.6898 0.630 0.630 0.640 0.630 0.750 53,770,000 0.6898 -17.11%
2024-10-16 0 0.760 0.750 0.760 0.700 0.760 60,244,000 44,101,279 0.7320 0.760 0.750 0.760 0.700 0.760 60,244,000 0.7320 11.76%
2024-10-15 0 0.680 0.680 0.690 0.670 0.730 24,502,000 17,074,240 0.6969 0.680 0.680 0.690 0.670 0.730 24,502,000 0.6969 -8.11%
2024-10-14 0 0.740 0.720 0.740 0.700 0.760 31,816,000 23,330,980 0.7333 0.740 0.720 0.740 0.700 0.760 31,816,000 0.7333 1.37%
2024-10-10 0 0.730 0.720 0.730 0.720 0.790 36,380,000 27,259,434 0.7493 0.730 0.720 0.730 0.720 0.790 36,380,000 0.7493 0.00%
2024-10-09 0 0.730 0.730 0.740 0.700 0.840 44,234,000 33,503,340 0.7574 0.730 0.730 0.740 0.700 0.840 44,234,000 0.7574 -9.88%
2024-10-08 0 0.810 0.800 0.810 0.760 1.000 93,766,000 78,401,740 0.8361 0.810 0.800 0.810 0.760 1.000 93,766,000 0.8361 -17.35%
2024-10-07 0 0.980 0.950 0.980 0.900 1.000 21,006,027 19,944,373 0.9495 0.980 0.950 0.980 0.900 1.000 21,006,027 0.9495 4.26%
2024-10-04 0 0.940 0.930 0.940 0.860 0.960 17,418,000 16,053,170 0.9216 0.940 0.930 0.940 0.860 0.960 17,418,000 0.9216 2.17%
2024-10-03 0 0.920 0.910 0.920 0.850 1.190 24,510,000 23,105,959 0.9427 0.920 0.910 0.920 0.850 1.190 24,510,000 0.9427 -15.60%
2024-10-02 0 1.090 1.080 1.090 0.830 1.100 74,329,973 73,148,367 0.9841 1.090 1.080 1.090 0.830 1.100 74,329,973 0.9841 32.93%
2024-09-30 0 0.820 0.810 0.820 0.780 0.920 110,782,000 92,105,120 0.8314 0.820 0.810 0.820 0.780 0.920 110,782,000 0.8314 15.49%
2024-09-27 0 0.710 0.690 0.710 0.620 0.710 74,680,000 49,283,576 0.6599 0.710 0.690 0.710 0.620 0.710 74,680,000 0.6599 16.39%
2024-09-26 0 0.610 0.610 0.620 0.500 0.620 76,148,000 44,057,360 0.5786 0.610 0.610 0.620 0.500 0.620 76,148,000 0.5786 23.23%
2024-09-25 0 0.495 0.495 0.500 0.495 0.570 40,398,000 21,537,350 0.5331 0.495 0.495 0.500 0.495 0.570 40,398,000 0.5331 -4.81%
2024-09-24 0 0.520 0.520 0.530 0.470 0.550 42,100,000 21,444,870 0.5094 0.520 0.520 0.530 0.470 0.550 42,100,000 0.5094 13.04%
2024-09-23 0 0.460 0.460 0.470 0.445 0.485 17,260,000 7,942,590 0.4602 0.460 0.460 0.470 0.445 0.485 17,260,000 0.4602 -3.16%
2024-09-20 0 0.475 0.470 0.475 0.440 0.485 46,902,000 21,436,460 0.4570 0.475 0.470 0.475 0.440 0.485 46,902,000 0.4570 4.40%
2024-09-19 0 0.455 0.450 0.455 0.440 0.465 20,484,000 9,294,060 0.4537 0.455 0.450 0.455 0.440 0.465 20,484,000 0.4537 7.06%
2024-09-17 0 0.425 0.420 0.450 0.415 0.440 14,000 5,980 0.4271 0.425 0.420 0.450 0.415 0.440 14,000 0.4271 -3.41%
2024-09-16 0 0.440 0.425 0.440 0.435 0.450 36,000 15,830 0.4397 0.440 0.425 0.440 0.435 0.450 36,000 0.4397 1.15%
2024-09-13 0 0.435 0.430 0.435 0.425 0.460 9,748,000 4,293,230 0.4404 0.435 0.430 0.435 0.425 0.460 9,748,000 0.4404 -3.33%
2024-09-12 0 0.450 0.445 0.450 0.445 0.460 3,466,000 1,558,720 0.4497 0.450 0.445 0.450 0.445 0.460 3,466,000 0.4497 0.00%
2024-09-11 0 0.450 0.445 0.450 0.445 0.455 3,020,000 1,354,740 0.4486 0.450 0.445 0.450 0.445 0.455 3,020,000 0.4486 -1.10%
2024-09-10 0 0.455 0.450 0.455 0.450 0.475 4,942,000 2,242,180 0.4537 0.455 0.450 0.455 0.450 0.475 4,942,000 0.4537 -3.19%
2024-09-09 0 0.470 0.470 0.475 0.465 0.490 3,848,000 1,827,910 0.4750 0.470 0.470 0.475 0.465 0.490 3,848,000 0.4750 -5.05%
2024-09-05 0 0.495 0.495 0.500 0.490 0.500 2,922,000 1,456,750 0.4985 0.495 0.495 0.500 0.490 0.500 2,922,000 0.4985 2.06%
2024-09-04 0 0.485 0.485 0.490 0.485 0.510 3,564,000 1,763,400 0.4948 0.485 0.485 0.490 0.485 0.510 3,564,000 0.4948 -3.00%
2024-09-03 0 0.500 0.500 0.510 0.495 0.520 3,098,000 1,571,490 0.5073 0.500 0.500 0.510 0.495 0.520 3,098,000 0.5073 1.01%
2024-09-02 0 0.495 0.495 0.500 0.495 0.530 6,650,000 3,348,890 0.5036 0.495 0.495 0.500 0.495 0.530 6,650,000 0.5036 -6.60%
2024-08-30 0 0.530 0.530 0.540 0.470 0.560 35,988,000 19,038,500 0.5290 0.530 0.530 0.540 0.470 0.560 35,988,000 0.5290 11.58%
2024-08-29 0 0.475 0.470 0.475 0.465 0.480 1,968,000 926,570 0.4708 0.475 0.470 0.475 0.465 0.480 1,968,000 0.4708 1.06%
2024-08-28 0 0.470 0.465 0.470 0.445 0.485 22,192,000 10,322,070 0.4651 0.470 0.465 0.470 0.445 0.485 22,192,000 0.4651 -3.09%
2024-08-27 0 0.485 0.480 0.485 0.480 0.500 3,044,000 1,472,020 0.4836 0.485 0.480 0.485 0.480 0.500 3,044,000 0.4836 -1.02%
2024-08-26 0 0.490 0.490 0.495 0.485 0.500 4,956,000 2,431,120 0.4905 0.490 0.490 0.495 0.485 0.500 4,956,000 0.4905 -1.01%
2024-08-23 0 0.495 0.495 0.500 0.490 0.500 2,648,000 1,302,760 0.4920 0.495 0.495 0.500 0.490 0.500 2,648,000 0.4920 0.00%
2024-08-22 0 0.495 0.495 0.500 0.490 0.510 3,998,000 1,981,290 0.4956 0.495 0.495 0.500 0.490 0.510 3,998,000 0.4956 0.00%
2024-08-21 0 0.495 0.495 0.500 0.490 0.500 3,506,000 1,737,810 0.4957 0.495 0.495 0.500 0.490 0.500 3,506,000 0.4957 -1.00%
2024-08-20 0 0.500 0.500 0.510 0.500 0.510 1,634,000 819,020 0.5012 0.500 0.500 0.510 0.500 0.510 1,634,000 0.5012 0.00%
2024-08-19 0 0.500 0.500 0.510 0.495 0.510 2,274,519 1,138,889 0.5007 0.500 0.500 0.510 0.495 0.510 2,274,519 0.5007 0.00%
2024-08-16 0 0.500 0.495 0.500 0.495 0.510 4,298,000 2,151,130 0.5005 0.500 0.495 0.500 0.495 0.510 4,298,000 0.5005 -1.96%
2024-08-15 0 0.510 0.510 0.520 0.500 0.520 8,194,000 4,143,000 0.5056 0.510 0.510 0.520 0.500 0.520 8,194,000 0.5056 2.00%
2024-08-14 0 0.500 0.500 0.510 0.495 0.510 3,166,000 1,592,880 0.5031 0.500 0.500 0.510 0.495 0.510 3,166,000 0.5031 0.00%
2024-08-13 0 0.500 0.500 0.510 0.485 0.510 8,072,000 4,000,109 0.4956 0.500 0.500 0.510 0.485 0.510 8,072,000 0.4956 -1.96%
2024-08-12 0 0.510 0.500 0.510 0.500 0.520 5,134,000 2,627,480 0.5118 0.510 0.500 0.510 0.500 0.520 5,134,000 0.5118 -3.77%
2024-08-09 0 0.530 0.520 0.530 0.510 0.550 20,194,000 10,799,560 0.5348 0.530 0.520 0.530 0.510 0.550 20,194,000 0.5348 3.92%
2024-08-08 0 0.510 0.510 0.520 0.510 0.570 33,230,000 17,687,960 0.5323 0.510 0.510 0.520 0.510 0.570 33,230,000 0.5323 2.00%
2024-08-07 0 0.500 0.500 0.510 0.495 0.510 7,394,000 3,712,340 0.5021 0.500 0.500 0.510 0.495 0.510 7,394,000 0.5021 -1.96%
2024-08-06 0 0.510 0.510 0.520 0.500 0.520 4,768,000 2,436,276 0.5110 0.510 0.510 0.520 0.500 0.520 4,768,000 0.5110 2.00%
2024-08-05 0 0.500 0.500 0.510 0.495 0.550 19,282,000 9,906,520 0.5138 0.500 0.500 0.510 0.495 0.550 19,282,000 0.5138 -7.41%
2024-08-02 0 0.540 0.540 0.550 0.530 0.570 9,174,000 5,034,900 0.5488 0.540 0.540 0.550 0.530 0.570 9,174,000 0.5488 -3.57%
2024-08-01 0 0.560 0.560 0.570 0.560 0.580 2,856,000 1,628,480 0.5702 0.560 0.560 0.570 0.560 0.580 2,856,000 0.5702 -3.45%
2024-07-31 0 0.580 0.570 0.580 0.560 0.580 4,412,000 2,508,500 0.5686 0.580 0.570 0.580 0.560 0.580 4,412,000 0.5686 5.45%
2024-07-30 0 0.550 0.550 0.560 0.550 0.560 4,668,000 2,594,500 0.5558 0.550 0.550 0.560 0.550 0.560 4,668,000 0.5558 -1.79%
2024-07-29 0 0.560 0.560 0.570 0.560 0.580 2,682,000 1,530,560 0.5707 0.560 0.560 0.570 0.560 0.580 2,682,000 0.5707 -3.45%
2024-07-26 0 0.580 0.570 0.580 0.580 0.650 21,168,000 12,930,379 0.6108 0.580 0.570 0.580 0.580 0.650 21,168,000 0.6108 -1.69%
2024-07-25 0 0.590 0.570 0.580 0.570 0.590 4,454,160 2,589,128 0.5813 0.590 0.570 0.580 0.570 0.590 4,454,160 0.5813 1.72%
2024-07-24 0 0.580 0.580 0.590 0.580 0.590 3,760,000 2,207,240 0.5870 0.580 0.580 0.590 0.580 0.590 3,760,000 0.5870 -1.69%
2024-07-23 0 0.590 0.580 0.590 0.580 0.610 4,778,000 2,825,180 0.5913 0.590 0.580 0.590 0.580 0.610 4,778,000 0.5913 0.00%
2024-07-22 0 0.590 0.580 0.590 0.580 0.600 7,118,000 4,163,540 0.5849 0.590 0.580 0.590 0.580 0.600 7,118,000 0.5849 0.00%
2024-07-19 0 0.590 0.590 0.600 0.590 0.620 8,224,000 4,933,520 0.5999 0.590 0.590 0.600 0.590 0.620 8,224,000 0.5999 -4.84%
2024-07-18 0 0.620 0.620 0.630 0.620 0.640 4,374,000 2,731,960 0.6246 0.620 0.620 0.630 0.620 0.640 4,374,000 0.6246 -1.59%
2024-07-17 0 0.630 0.630 0.640 0.630 0.660 8,158,000 5,238,200 0.6421 0.630 0.630 0.640 0.630 0.660 8,158,000 0.6421 -1.56%
2024-07-16 0 0.640 0.630 0.640 0.630 0.650 3,622,000 2,322,380 0.6412 0.640 0.630 0.640 0.630 0.650 3,622,000 0.6412 0.00%
2024-07-15 0 0.640 0.630 0.640 0.630 0.650 3,422,000 2,177,639 0.6364 0.640 0.630 0.640 0.630 0.650 3,422,000 0.6364 -1.54%
2024-07-12 0 0.650 0.640 0.650 0.640 0.700 36,292,000 24,084,940 0.6636 0.650 0.640 0.650 0.640 0.700 36,292,000 0.6636 0.00%
2024-07-11 0 0.650 0.640 0.650 0.630 0.650 6,386,000 4,078,540 0.6387 0.650 0.640 0.650 0.630 0.650 6,386,000 0.6387 4.84%
2024-07-10 0 0.620 0.620 0.630 0.610 0.630 5,014,000 3,106,740 0.6196 0.620 0.620 0.630 0.610 0.630 5,014,000 0.6196 0.00%
2024-07-09 0 0.620 0.620 0.630 0.600 0.630 16,802,000 10,201,120 0.6071 0.620 0.620 0.630 0.600 0.630 16,802,000 0.6071 0.00%
2024-07-08 0 0.620 0.620 0.630 0.620 0.660 4,604,000 2,922,020 0.6347 0.620 0.620 0.630 0.620 0.660 4,604,000 0.6347 -6.06%
2024-07-05 0 0.660 0.660 0.670 0.650 0.700 16,444,000 11,114,960 0.6759 0.660 0.660 0.670 0.650 0.700 16,444,000 0.6759 0.00%
2024-07-04 0 0.660 0.660 0.670 0.640 0.680 13,362,000 8,877,640 0.6644 0.660 0.660 0.670 0.640 0.680 13,362,000 0.6644 1.54%
2024-07-03 0 0.650 0.640 0.650 0.610 0.650 7,250,000 4,614,280 0.6365 0.650 0.640 0.650 0.610 0.650 7,250,000 0.6365 4.84%
2024-07-02 0 0.620 0.610 0.620 0.610 0.670 20,802,000 13,249,800 0.6369 0.620 0.610 0.620 0.610 0.670 20,802,000 0.6369 -1.59%
2024-06-28 0 0.630 0.620 0.630 0.620 0.640 1,934,000 1,207,480 0.6243 0.630 0.620 0.630 0.620 0.640 1,934,000 0.6243 0.00%
2024-06-27 0 0.630 0.620 0.630 0.620 0.650 4,120,000 2,629,080 0.6381 0.630 0.620 0.630 0.620 0.650 4,120,000 0.6381 -3.08%
2024-06-26 0 0.650 0.640 0.650 0.630 0.650 3,214,000 2,057,700 0.6402 0.650 0.640 0.650 0.630 0.650 3,214,000 0.6402 0.00%
2024-06-25 0 0.650 0.640 0.650 0.630 0.660 7,052,559 4,554,197 0.6458 0.650 0.640 0.650 0.630 0.660 7,052,559 0.6458 3.17%
2024-06-24 0 0.630 0.630 0.640 0.620 0.660 27,740,000 17,539,140 0.6323 0.630 0.630 0.640 0.620 0.660 27,740,000 0.6323 -4.55%
2024-06-21 0 0.660 0.660 0.670 0.650 0.690 11,286,000 7,511,040 0.6655 0.660 0.660 0.670 0.650 0.690 11,286,000 0.6655 -2.94%
2024-06-20 0 0.680 0.670 0.680 0.670 0.720 15,124,000 10,383,880 0.6866 0.680 0.670 0.680 0.670 0.720 15,124,000 0.6866 -2.86%
2024-06-19 0 0.700 0.700 0.710 0.700 0.720 13,280,000 9,410,900 0.7087 0.700 0.700 0.710 0.700 0.720 13,280,000 0.7087 0.00%
2024-06-18 0 0.700 0.700 0.710 0.700 0.730 5,592,000 3,979,480 0.7116 0.700 0.700 0.710 0.700 0.730 5,592,000 0.7116 -1.41%
2024-06-17 0 0.710 0.710 0.720 0.710 0.740 2,960,000 2,135,120 0.7213 0.710 0.710 0.720 0.710 0.740 2,960,000 0.7213 -2.74%
2024-06-14 0 0.730 0.730 0.740 0.710 0.790 28,542,000 21,324,904 0.7471 0.730 0.730 0.740 0.710 0.790 28,542,000 0.7471 2.82%
2024-06-13 0 0.710 0.710 0.720 0.710 0.750 12,740,000 9,308,800 0.7307 0.710 0.710 0.720 0.710 0.750 12,740,000 0.7307 -1.39%
2024-06-12 0 0.720 0.710 0.720 0.700 0.730 9,640,000 6,874,020 0.7131 0.720 0.710 0.720 0.700 0.730 9,640,000 0.7131 1.41%
2024-06-11 0 0.710 0.710 0.720 0.710 0.760 13,188,000 9,650,500 0.7318 0.710 0.710 0.720 0.710 0.760 13,188,000 0.7318 -2.74%
2024-06-07 0 0.730 0.720 0.730 0.710 0.750 4,904,000 3,560,600 0.7261 0.730 0.720 0.730 0.710 0.750 4,904,000 0.7261 1.39%
2024-06-06 0 0.720 0.710 0.720 0.700 0.760 15,896,000 11,487,440 0.7227 0.720 0.710 0.720 0.700 0.760 15,896,000 0.7227 -4.00%
2024-06-05 0 0.750 0.750 0.760 0.750 0.790 6,618,000 5,082,080 0.7679 0.750 0.750 0.760 0.750 0.790 6,618,000 0.7679 -3.85%
2024-06-04 0 0.780 0.780 0.790 0.770 0.810 18,046,000 14,380,680 0.7969 0.780 0.780 0.790 0.770 0.810 18,046,000 0.7969 1.30%
2024-06-03 0 0.770 0.770 0.780 0.760 0.800 5,432,000 4,242,600 0.7810 0.770 0.770 0.780 0.760 0.800 5,432,000 0.7810 -1.28%
2024-05-31 0 0.780 0.780 0.790 0.730 0.810 26,416,000 20,444,740 0.7740 0.780 0.780 0.790 0.730 0.810 26,416,000 0.7740 5.41%
2024-05-30 0 0.740 0.730 0.740 0.720 0.760 17,592,000 12,985,940 0.7382 0.740 0.730 0.740 0.720 0.760 17,592,000 0.7382 -3.90%
2024-05-29 0 0.770 0.770 0.780 0.760 0.850 27,834,800 22,198,876 0.7975 0.770 0.770 0.780 0.760 0.850 27,834,800 0.7975 -3.75%
2024-05-28 0 0.800 0.800 0.810 0.790 0.900 52,754,000 44,381,060 0.8413 0.800 0.800 0.810 0.790 0.900 52,754,000 0.8413 0.00%
2024-05-27 0 0.800 0.800 0.810 0.780 0.960 79,530,000 67,691,460 0.8511 0.800 0.800 0.810 0.780 0.960 79,530,000 0.8511 2.56%
2024-05-24 0 0.780 0.780 0.790 0.770 0.840 23,714,000 18,776,300 0.7918 0.780 0.780 0.790 0.770 0.840 23,714,000 0.7918 -7.14%
2024-05-23 0 0.840 0.840 0.850 0.790 0.860 37,270,000 30,468,080 0.8175 0.840 0.840 0.850 0.790 0.860 37,270,000 0.8175 0.00%
2024-05-22 0 0.840 0.840 0.850 0.830 0.920 51,012,000 44,096,450 0.8644 0.840 0.840 0.850 0.830 0.920 51,012,000 0.8644 -1.18%
2024-05-21 0 0.850 0.840 0.850 0.840 0.910 29,810,000 25,933,840 0.8700 0.850 0.840 0.850 0.840 0.910 29,810,000 0.8700 -5.56%
2024-05-20 0 0.900 0.900 0.910 0.890 0.990 54,292,022 50,936,462 0.9382 0.900 0.900 0.910 0.890 0.990 54,292,022 0.9382 -6.25%
2024-05-17 0 0.960 0.950 0.960 0.870 1.200 231,346,000 227,668,560 0.9841 0.960 0.950 0.960 0.870 1.200 231,346,000 0.9841 17.07%
2024-05-16 0 0.820 0.820 0.840 0.810 0.880 24,038,000 20,361,140 0.8470 0.820 0.820 0.840 0.810 0.880 24,038,000 0.8470 2.50%
2024-05-14 0 0.800 0.790 0.800 0.750 0.830 11,368,000 9,002,780 0.7919 0.800 0.790 0.800 0.750 0.830 11,368,000 0.7919 1.27%
2024-05-13 0 0.790 0.790 0.800 0.790 0.850 8,582,261 6,972,511 0.8124 0.790 0.790 0.800 0.790 0.850 8,582,261 0.8124 -3.66%
2024-05-10 0 0.820 0.820 0.830 0.770 0.870 29,200,000 24,342,740 0.8337 0.820 0.820 0.830 0.770 0.870 29,200,000 0.8337 3.80%
2024-05-09 0 0.790 0.790 0.800 0.760 0.830 11,912,000 9,495,240 0.7971 0.790 0.790 0.800 0.760 0.830 11,912,000 0.7971 5.33%
2024-05-08 0 0.750 0.740 0.750 0.740 0.800 8,602,000 6,565,020 0.7632 0.750 0.740 0.750 0.740 0.800 8,602,000 0.7632 -3.85%
2024-05-07 0 0.780 0.780 0.790 0.770 0.860 19,344,000 15,544,640 0.8036 0.780 0.780 0.790 0.770 0.860 19,344,000 0.8036 -6.02%
2024-05-06 0 0.830 0.830 0.840 0.820 0.890 12,226,000 10,348,320 0.8464 0.830 0.830 0.840 0.820 0.890 12,226,000 0.8464 -6.74%
2024-05-03 0 0.890 0.880 0.890 0.870 0.950 4,026,000 3,672,320 0.9122 0.890 0.880 0.890 0.870 0.950 4,026,000 0.9122 -3.26%
2024-05-02 0 0.920 0.910 0.920 0.810 0.930 7,370,000 6,529,240 0.8859 0.920 0.910 0.920 0.810 0.930 7,370,000 0.8859 13.58%
2024-04-30 0 0.810 0.810 0.820 0.740 0.820 16,946,026 13,223,760 0.7803 0.810 0.810 0.820 0.740 0.820 16,946,026 0.7803 3.85%
2024-04-29 0 0.780 0.780 0.790 0.710 0.800 29,572,000 22,590,040 0.7639 0.780 0.780 0.790 0.710 0.800 29,572,000 0.7639 13.04%
2024-04-26 0 0.690 0.690 0.710 0.630 0.730 25,826,000 17,771,140 0.6881 0.690 0.690 0.710 0.630 0.730 25,826,000 0.6881 7.81%
2024-04-25 0 0.640 0.630 0.640 0.580 0.640 8,616,000 5,279,400 0.6127 0.640 0.630 0.640 0.580 0.640 8,616,000 0.6127 8.47%
2024-04-24 0 0.590 0.590 0.600 0.550 0.610 5,459,251 3,159,318 0.5787 0.590 0.590 0.600 0.550 0.610 5,459,251 0.5787 5.36%
2024-04-23 0 0.560 0.560 0.570 0.540 0.570 5,278,000 2,946,540 0.5583 0.560 0.560 0.570 0.540 0.570 5,278,000 0.5583 0.00%
2024-04-22 0 0.560 0.560 0.570 0.560 0.570 1,894,000 1,065,156 0.5624 0.560 0.560 0.570 0.560 0.570 1,894,000 0.5624 -1.75%
2024-04-19 0 0.570 0.570 0.580 0.560 0.590 4,962,000 2,828,140 0.5700 0.570 0.570 0.580 0.560 0.590 4,962,000 0.5700 -1.72%
2024-04-18 0 0.580 0.580 0.590 0.570 0.600 4,116,000 2,415,100 0.5868 0.580 0.580 0.590 0.570 0.600 4,116,000 0.5868 0.00%
2024-04-17 0 0.580 0.580 0.590 0.580 0.600 2,284,000 1,349,880 0.5910 0.580 0.580 0.590 0.580 0.600 2,284,000 0.5910 -1.69%
2024-04-16 0 0.590 0.580 0.590 0.560 0.610 5,332,700 3,134,198 0.5877 0.590 0.580 0.590 0.560 0.610 5,332,700 0.5877 1.72%
2024-04-15 0 0.580 0.580 0.590 0.580 0.600 2,374,000 1,402,540 0.5908 0.580 0.580 0.590 0.580 0.600 2,374,000 0.5908 -3.33%
2024-04-12 0 0.600 0.600 0.610 0.590 0.640 7,008,000 4,270,660 0.6094 0.600 0.600 0.610 0.590 0.640 7,008,000 0.6094 -6.25%
2024-04-11 0 0.640 0.630 0.640 0.640 0.650 427,596 274,001 0.6408 0.640 0.630 0.640 0.640 0.650 427,596 0.6408 -1.54%
2024-04-10 0 0.650 0.650 0.660 0.620 0.670 5,324,000 3,440,700 0.6463 0.650 0.650 0.660 0.620 0.670 5,324,000 0.6463 0.00%
2024-04-09 0 0.650 0.640 0.650 0.630 0.670 2,318,000 1,501,520 0.6478 0.650 0.640 0.650 0.630 0.670 2,318,000 0.6478 -1.52%
2024-04-08 0 0.660 0.660 0.670 0.660 0.680 2,786,000 1,867,936 0.6705 0.660 0.660 0.670 0.660 0.680 2,786,000 0.6705 -2.94%
2024-04-05 0 0.680 0.680 0.690 0.670 0.700 894,000 607,700 0.6798 0.680 0.680 0.690 0.670 0.700 894,000 0.6798 -1.45%
2024-04-03 0 0.690 0.680 0.690 0.650 0.700 6,654,000 4,512,980 0.6782 0.690 0.680 0.690 0.650 0.700 6,654,000 0.6782 -1.43%
2024-04-02 0 0.700 0.700 0.710 0.650 0.710 7,930,000 5,312,180 0.6699 0.700 0.700 0.710 0.650 0.710 7,930,000 0.6699 2.94%
2024-03-28 0 0.680 0.680 0.690 0.640 0.690 10,180,000 6,876,760 0.6755 0.680 0.680 0.690 0.640 0.690 10,180,000 0.6755 4.62%
2024-03-27 0 0.650 0.650 0.660 0.620 0.660 19,772,000 12,804,460 0.6476 0.650 0.650 0.660 0.620 0.660 19,772,000 0.6476 3.17%
2024-03-26 0 0.630 0.630 0.640 0.590 0.650 15,072,000 9,470,380 0.6283 0.630 0.630 0.640 0.590 0.650 15,072,000 0.6283 5.00%
2024-03-25 0 0.600 0.590 0.600 0.560 0.600 7,956,000 4,619,680 0.5807 0.600 0.590 0.600 0.560 0.600 7,956,000 0.5807 3.45%
2024-03-22 0 0.580 0.570 0.580 0.560 0.590 9,578,000 5,491,660 0.5734 0.580 0.570 0.580 0.560 0.590 9,578,000 0.5734 -1.69%
2024-03-21 0 0.590 0.590 0.600 0.580 0.620 10,774,000 6,455,640 0.5992 0.590 0.590 0.600 0.580 0.620 10,774,000 0.5992 1.72%
2024-03-20 0 0.580 0.580 0.590 0.560 0.580 2,436,000 1,397,600 0.5737 0.580 0.580 0.590 0.560 0.580 2,436,000 0.5737 1.75%
2024-03-19 0 0.570 0.560 0.570 0.560 0.590 9,758,000 5,576,120 0.5714 0.570 0.560 0.570 0.560 0.590 9,758,000 0.5714 0.00%
2024-03-18 0 0.570 0.560 0.570 0.560 0.610 21,788,000 12,635,180 0.5799 0.570 0.560 0.570 0.560 0.610 21,788,000 0.5799 -6.56%
2024-03-15 0 0.610 0.610 0.630 0.610 0.650 5,510,000 3,407,100 0.6183 0.610 0.610 0.630 0.610 0.650 5,510,000 0.6183 -4.69%
2024-03-14 0 0.640 0.640 0.650 0.640 0.670 5,210,000 3,403,920 0.6533 0.640 0.640 0.650 0.640 0.670 5,210,000 0.6533 -1.54%
2024-03-13 0 0.650 0.650 0.660 0.630 0.670 10,264,000 6,685,680 0.6514 0.650 0.650 0.660 0.630 0.670 10,264,000 0.6514 0.00%
2024-03-12 0 0.650 0.640 0.650 0.610 0.660 10,982,000 6,966,160 0.6343 0.650 0.640 0.650 0.610 0.660 10,982,000 0.6343 6.56%
2024-03-11 0 0.610 0.600 0.610 0.600 0.620 3,582,000 2,188,460 0.6110 0.610 0.600 0.610 0.600 0.620 3,582,000 0.6110 0.00%
2024-03-08 0 0.610 0.610 0.620 0.610 0.630 2,054,000 1,271,130 0.6189 0.610 0.610 0.620 0.610 0.630 2,054,000 0.6189 -1.61%
2024-03-07 0 0.620 0.610 0.620 0.610 0.640 11,626,000 7,197,520 0.6191 0.620 0.610 0.620 0.610 0.640 11,626,000 0.6191 -1.59%
2024-03-06 0 0.630 0.620 0.630 0.610 0.640 5,294,000 3,302,260 0.6238 0.630 0.620 0.630 0.610 0.640 5,294,000 0.6238 1.61%
2024-03-05 0 0.620 0.620 0.630 0.610 0.640 8,276,000 5,157,340 0.6232 0.620 0.620 0.630 0.610 0.640 8,276,000 0.6232 -1.59%
2024-03-04 0 0.630 0.630 0.640 0.620 0.670 9,278,000 5,853,740 0.6309 0.630 0.630 0.640 0.620 0.670 9,278,000 0.6309 -4.55%
2024-03-01 0 0.660 0.650 0.660 0.630 0.680 9,745,400 6,374,692 0.6541 0.660 0.650 0.660 0.630 0.680 9,745,400 0.6541 3.13%
2024-02-29 0 0.640 0.630 0.640 0.630 0.660 22,315,400 14,265,682 0.6393 0.640 0.630 0.640 0.630 0.660 22,315,400 0.6393 1.59%
2024-02-28 0 0.630 0.630 0.640 0.620 0.670 11,228,000 7,155,760 0.6373 0.630 0.630 0.640 0.620 0.670 11,228,000 0.6373 -4.55%
2024-02-27 0 0.660 0.660 0.670 0.650 0.690 9,568,000 6,374,200 0.6662 0.660 0.660 0.670 0.650 0.690 9,568,000 0.6662 -4.35%
2024-02-26 0 0.690 0.680 0.690 0.660 0.710 9,476,000 6,555,440 0.6918 0.690 0.680 0.690 0.660 0.710 9,476,000 0.6918 0.00%
2024-02-23 0 0.690 0.690 0.700 0.660 0.700 11,902,000 8,151,000 0.6848 0.690 0.690 0.700 0.660 0.700 11,902,000 0.6848 1.47%
2024-02-22 0 0.680 0.670 0.680 0.650 0.700 6,538,000 4,425,260 0.6769 0.680 0.670 0.680 0.650 0.700 6,538,000 0.6769 1.49%
2024-02-21 0 0.670 0.660 0.670 0.630 0.710 20,272,000 13,624,420 0.6721 0.670 0.660 0.670 0.630 0.710 20,272,000 0.6721 4.69%
2024-02-20 0 0.640 0.640 0.650 0.640 0.680 5,830,000 3,788,000 0.6497 0.640 0.640 0.650 0.640 0.680 5,830,000 0.6497 -4.48%
2024-02-19 0 0.670 0.670 0.690 0.620 0.690 11,678,000 7,589,480 0.6499 0.670 0.670 0.690 0.620 0.690 11,678,000 0.6499 1.52%
2024-02-16 0 0.660 0.650 0.660 0.590 0.670 3,396,000 2,141,840 0.6307 0.660 0.650 0.660 0.590 0.670 3,396,000 0.6307 11.86%
2024-02-15 0 0.590 0.580 0.590 0.580 0.600 214,000 126,840 0.5927 0.590 0.580 0.590 0.580 0.600 214,000 0.5927 -1.67%
2024-02-14 0 0.600 0.590 0.600 0.590 0.600 860,000 513,800 0.5974 0.600 0.590 0.600 0.590 0.600 860,000 0.5974 -1.64%
2024-02-09 0 0.610 0.600 0.610 0.610 0.620 538,000 329,580 0.6126 0.610 0.600 0.610 0.610 0.620 538,000 0.6126 -4.69%
2024-02-08 0 0.640 0.630 0.640 0.640 0.750 38,428,000 26,262,200 0.6834 0.640 0.630 0.640 0.640 0.750 38,428,000 0.6834 4.92%
2024-02-07 0 0.610 0.610 0.620 0.610 0.650 3,192,000 2,008,540 0.6292 0.610 0.610 0.620 0.610 0.650 3,192,000 0.6292 -3.17%
2024-02-06 0 0.630 0.620 0.630 0.560 0.640 6,400,000 3,903,720 0.6100 0.630 0.620 0.630 0.560 0.640 6,400,000 0.6100 10.53%
2024-02-05 0 0.570 0.570 0.580 0.560 0.590 8,472,000 4,845,260 0.5719 0.570 0.570 0.580 0.560 0.590 8,472,000 0.5719 -3.39%
2024-02-02 0 0.590 0.590 0.600 0.570 0.650 18,190,000 11,026,780 0.6062 0.590 0.590 0.600 0.570 0.650 18,190,000 0.6062 -3.28%
2024-02-01 0 0.610 0.590 0.610 0.570 0.630 6,472,000 3,865,760 0.5973 0.610 0.590 0.610 0.570 0.630 6,472,000 0.5973 1.67%
2024-01-31 0 0.600 0.590 0.600 0.590 0.640 5,602,000 3,441,240 0.6143 0.600 0.590 0.600 0.590 0.640 5,602,000 0.6143 -4.76%
2024-01-30 0 0.630 0.620 0.630 0.610 0.660 4,544,000 2,838,180 0.6246 0.630 0.620 0.630 0.610 0.660 4,544,000 0.6246 -4.55%
2024-01-29 0 0.660 0.640 0.660 0.640 0.740 8,406,000 5,758,640 0.6851 0.660 0.640 0.660 0.640 0.740 8,406,000 0.6851 -2.94%
2024-01-26 0 0.680 0.660 0.680 0.650 0.710 14,612,000 9,949,760 0.6809 0.680 0.660 0.680 0.650 0.710 14,612,000 0.6809 3.03%
2024-01-25 0 0.660 0.650 0.660 0.570 0.710 15,804,000 10,162,520 0.6430 0.660 0.650 0.660 0.570 0.710 15,804,000 0.6430 13.79%
2024-01-24 0 0.580 0.570 0.580 0.560 0.600 7,322,000 4,192,600 0.5726 0.580 0.570 0.580 0.560 0.600 7,322,000 0.5726 5.45%
2024-01-23 0 0.550 0.550 0.560 0.520 0.570 7,660,000 4,145,620 0.5412 0.550 0.550 0.560 0.520 0.570 7,660,000 0.5412 5.77%
2024-01-22 0 0.520 0.520 0.530 0.520 0.560 4,268,000 2,276,640 0.5334 0.520 0.520 0.530 0.520 0.560 4,268,000 0.5334 -7.14%
2024-01-19 0 0.560 0.560 0.570 0.560 0.610 3,702,000 2,132,360 0.5760 0.560 0.560 0.570 0.560 0.610 3,702,000 0.5760 -5.08%
2024-01-18 0 0.590 0.590 0.600 0.550 0.600 8,590,000 4,903,900 0.5709 0.590 0.590 0.600 0.550 0.600 8,590,000 0.5709 7.27%
2024-01-17 0 0.550 0.550 0.560 0.540 0.590 13,100,000 7,322,840 0.5590 0.550 0.550 0.560 0.540 0.590 13,100,000 0.5590 -6.78%
2024-01-16 0 0.590 0.590 0.600 0.580 0.630 6,586,000 3,914,660 0.5944 0.590 0.590 0.600 0.580 0.630 6,586,000 0.5944 -4.84%
2024-01-15 0 0.620 0.610 0.620 0.610 0.640 3,014,000 1,868,260 0.6199 0.620 0.610 0.620 0.610 0.640 3,014,000 0.6199 0.00%
2024-01-12 0 0.620 0.620 0.630 0.610 0.650 2,936,000 1,853,080 0.6312 0.620 0.620 0.630 0.610 0.650 2,936,000 0.6312 -3.12%
2024-01-11 0 0.640 0.630 0.640 0.610 0.650 3,326,000 2,102,320 0.6321 0.640 0.630 0.640 0.610 0.650 3,326,000 0.6321 3.23%
2024-01-10 0 0.620 0.620 0.630 0.620 0.650 4,778,000 3,011,000 0.6302 0.620 0.620 0.630 0.620 0.650 4,778,000 0.6302 -3.12%
2024-01-09 0 0.640 0.630 0.640 0.630 0.650 2,784,000 1,776,420 0.6381 0.640 0.630 0.640 0.630 0.650 2,784,000 0.6381 0.00%
2024-01-08 0 0.640 0.630 0.640 0.590 0.650 17,140,000 10,617,600 0.6195 0.640 0.630 0.640 0.590 0.650 17,140,000 0.6195 0.00%
2024-01-05 0 0.640 0.640 0.650 0.640 0.680 11,200,000 7,329,280 0.6544 0.640 0.640 0.650 0.640 0.680 11,200,000 0.6544 -4.48%
2024-01-04 0 0.670 0.660 0.670 0.620 0.690 20,120,000 13,034,660 0.6478 0.670 0.660 0.670 0.620 0.690 20,120,000 0.6478 -1.47%
2024-01-03 0 0.680 0.670 0.680 0.670 0.770 37,134,000 26,351,940 0.7096 0.680 0.670 0.680 0.670 0.770 37,134,000 0.7096 -8.11%
2024-01-02 0 0.740 0.740 0.750 0.730 0.790 9,322,000 6,924,520 0.7428 0.740 0.740 0.750 0.730 0.790 9,322,000 0.7428 -5.13%
2023-12-29 0 0.780 0.780 0.790 0.760 0.790 1,574,000 1,221,280 0.7759 0.780 0.780 0.790 0.760 0.790 1,574,000 0.7759 0.00%
2023-12-28 0 0.780 0.770 0.780 0.700 0.790 15,592,000 11,617,760 0.7451 0.780 0.770 0.780 0.700 0.790 15,592,000 0.7451 8.33%
2023-12-27 0 0.720 0.710 0.720 0.710 0.780 22,466,000 16,304,520 0.7257 0.720 0.710 0.720 0.710 0.780 22,466,000 0.7257 -6.49%
2023-12-22 0 0.770 0.770 0.780 0.760 0.820 8,826,000 6,853,920 0.7766 0.770 0.770 0.780 0.760 0.820 8,826,000 0.7766 -2.53%
2023-12-21 0 0.790 0.790 0.800 0.750 0.800 3,266,000 2,562,560 0.7846 0.790 0.790 0.800 0.750 0.800 3,266,000 0.7846 3.95%
2023-12-20 0 0.760 0.760 0.770 0.750 0.800 8,937,400 6,959,612 0.7787 0.760 0.760 0.770 0.750 0.800 8,937,400 0.7787 0.00%
2023-12-19 0 0.760 0.750 0.760 0.740 0.780 8,314,000 6,342,340 0.7629 0.760 0.750 0.760 0.740 0.780 8,314,000 0.7629 -3.80%
2023-12-18 0 0.790 0.790 0.800 0.780 0.820 5,338,000 4,257,480 0.7976 0.790 0.790 0.800 0.780 0.820 5,338,000 0.7976 -3.66%
2023-12-15 0 0.820 0.820 0.830 0.810 0.860 12,548,000 10,451,180 0.8329 0.820 0.820 0.830 0.810 0.860 12,548,000 0.8329 3.80%
2023-12-14 0 0.790 0.780 0.790 0.780 0.820 2,645,348 2,112,117 0.7984 0.790 0.780 0.790 0.780 0.820 2,645,348 0.7984 1.28%
2023-12-13 0 0.780 0.780 0.790 0.770 0.820 3,452,000 2,739,940 0.7937 0.780 0.780 0.790 0.770 0.820 3,452,000 0.7937 -6.02%
2023-12-12 0 0.830 0.810 0.830 0.780 0.840 7,158,000 5,824,660 0.8137 0.830 0.810 0.830 0.780 0.840 7,158,000 0.8137 5.06%
2023-12-11 0 0.790 0.790 0.800 0.760 0.810 6,138,000 4,802,280 0.7824 0.790 0.790 0.800 0.760 0.810 6,138,000 0.7824 -1.25%
2023-12-08 0 0.800 0.790 0.800 0.780 0.830 4,942,000 3,987,480 0.8069 0.800 0.790 0.800 0.780 0.830 4,942,000 0.8069 -3.61%
2023-12-07 0 0.830 0.820 0.830 0.820 0.850 6,310,000 5,233,700 0.8294 0.830 0.820 0.830 0.820 0.850 6,310,000 0.8294 -2.35%
2023-12-06 0 0.850 0.850 0.860 0.840 0.910 12,964,000 11,396,340 0.8791 0.850 0.850 0.860 0.840 0.910 12,964,000 0.8791 0.00%
2023-12-05 0 0.850 0.840 0.850 0.840 0.890 9,692,000 8,300,140 0.8564 0.850 0.840 0.850 0.840 0.890 9,692,000 0.8564 -3.41%
2023-12-04 0 0.880 0.880 0.890 0.880 0.920 6,544,000 5,866,360 0.8964 0.880 0.880 0.890 0.880 0.920 6,544,000 0.8964 -4.35%
2023-12-01 0 0.920 0.920 0.930 0.870 0.940 20,516,000 18,520,400 0.9027 0.920 0.920 0.930 0.870 0.940 20,516,000 0.9027 0.00%
2023-11-30 0 0.920 0.920 0.930 0.880 0.940 16,094,000 14,755,220 0.9168 0.920 0.920 0.930 0.880 0.940 16,094,000 0.9168 1.10%
2023-11-29 0 0.910 0.900 0.910 0.900 0.980 23,072,000 21,505,130 0.9321 0.910 0.900 0.910 0.900 0.980 23,072,000 0.9321 -6.19%
2023-11-28 0 0.970 0.960 0.970 0.960 1.170 60,958,000 62,006,200 1.0172 0.970 0.960 0.970 0.960 1.170 60,958,000 1.0172 -10.19%
2023-11-27 0 1.080 1.070 1.080 0.930 1.110 48,740,000 49,611,160 1.0179 1.080 1.070 1.080 0.930 1.110 48,740,000 1.0179 3.85%
2023-11-24 0 1.040 1.030 1.040 0.990 1.080 37,064,000 37,766,280 1.0189 1.040 1.030 1.040 0.990 1.080 37,064,000 1.0189 -2.80%
2023-11-23 0 1.070 1.060 1.070 0.900 1.200 151,452,000 163,122,456 1.0771 1.070 1.060 1.070 0.900 1.200 151,452,000 1.0771 27.38%
2023-11-22 0 0.840 0.840 0.850 0.820 0.870 6,670,000 5,610,080 0.8411 0.840 0.840 0.850 0.820 0.870 6,670,000 0.8411 1.20%
2023-11-21 0 0.830 0.830 0.840 0.790 0.970 40,145,900 35,593,366 0.8866 0.830 0.830 0.840 0.790 0.970 40,145,900 0.8866 7.79%
2023-11-20 0 0.770 0.760 0.770 0.720 0.780 7,178,000 5,404,600 0.7529 0.770 0.760 0.770 0.720 0.780 7,178,000 0.7529 2.67%
2023-11-17 0 0.750 0.740 0.750 0.720 0.790 15,130,000 11,342,100 0.7496 0.750 0.740 0.750 0.720 0.790 15,130,000 0.7496 -6.25%
2023-11-16 0 0.800 0.790 0.810 0.790 0.830 3,978,000 3,227,160 0.8113 0.800 0.790 0.810 0.790 0.830 3,978,000 0.8113 -3.61%
2023-11-15 0 0.830 0.820 0.830 0.820 0.860 6,792,000 5,707,380 0.8403 0.830 0.820 0.830 0.820 0.860 6,792,000 0.8403 0.00%
2023-11-14 0 0.830 0.820 0.830 0.820 0.860 5,944,000 5,000,660 0.8413 0.830 0.820 0.830 0.820 0.860 5,944,000 0.8413 0.00%
2023-11-13 0 0.830 0.830 0.840 0.810 0.850 3,894,000 3,222,080 0.8274 0.830 0.830 0.840 0.810 0.850 3,894,000 0.8274 -3.49%
2023-11-10 0 0.860 0.850 0.870 0.820 0.880 3,246,000 2,751,520 0.8477 0.860 0.850 0.870 0.820 0.880 3,246,000 0.8477 1.18%
2023-11-09 0 0.850 0.840 0.860 0.840 0.890 5,900,000 5,072,400 0.8597 0.850 0.840 0.860 0.840 0.890 5,900,000 0.8597 -5.56%
2023-11-08 0 0.900 0.890 0.900 0.870 0.920 6,018,000 5,353,620 0.8896 0.900 0.890 0.900 0.870 0.920 6,018,000 0.8896 1.12%
2023-11-07 0 0.890 0.880 0.890 0.880 0.920 3,350,000 3,001,260 0.8959 0.890 0.880 0.890 0.880 0.920 3,350,000 0.8959 -4.30%
2023-11-06 0 0.930 0.910 0.920 0.900 0.940 5,962,000 5,488,540 0.9206 0.930 0.910 0.920 0.900 0.940 5,962,000 0.9206 5.68%
2023-11-03 0 0.880 0.880 0.890 0.870 0.900 2,680,000 2,366,140 0.8829 0.880 0.880 0.890 0.870 0.900 2,680,000 0.8829 0.00%
2023-11-02 0 0.880 0.880 0.890 0.880 0.920 784,000 703,620 0.8975 0.880 0.880 0.890 0.880 0.920 784,000 0.8975 0.00%
2023-11-01 0 0.880 0.880 0.890 0.870 0.900 980,000 871,100 0.8889 0.880 0.880 0.890 0.870 0.900 980,000 0.8889 0.00%
2023-10-31 0 0.880 0.880 0.890 0.870 0.900 2,870,000 2,540,040 0.8850 0.880 0.880 0.890 0.870 0.900 2,870,000 0.8850 0.00%
2023-10-30 0 0.880 0.880 0.890 0.870 0.960 6,630,000 6,029,100 0.9094 0.880 0.880 0.890 0.870 0.960 6,630,000 0.9094 -8.33%
2023-10-27 0 0.960 0.950 0.960 0.930 0.960 3,872,000 3,658,480 0.9449 0.960 0.950 0.960 0.930 0.960 3,872,000 0.9449 3.23%
2023-10-26 0 0.930 0.920 0.930 0.870 0.940 3,322,000 2,965,840 0.8928 0.930 0.920 0.930 0.870 0.940 3,322,000 0.8928 5.68%
2023-10-25 0 0.880 0.880 0.900 0.880 0.960 9,254,000 8,449,840 0.9131 0.880 0.880 0.900 0.880 0.960 9,254,000 0.9131 -1.12%
2023-10-24 0 0.890 0.890 0.900 0.860 0.920 12,198,000 10,916,464 0.8949 0.890 0.890 0.900 0.860 0.920 12,198,000 0.8949 -3.26%
2023-10-20 0 0.920 0.920 0.930 0.900 1.000 9,786,000 9,228,900 0.9431 0.920 0.920 0.930 0.900 1.000 9,786,000 0.9431 -3.16%
2023-10-19 0 0.950 0.950 0.960 0.880 0.960 24,428,000 22,498,780 0.9210 0.950 0.950 0.960 0.880 0.960 24,428,000 0.9210 -3.06%
2023-10-18 0 0.980 0.970 0.990 0.970 1.030 7,206,000 7,069,060 0.9810 0.980 0.970 0.990 0.970 1.030 7,206,000 0.9810 -3.92%
2023-10-17 0 1.020 1.010 1.020 0.930 1.130 59,764,000 60,208,640 1.0074 1.020 1.010 1.020 0.930 1.130 59,764,000 1.0074 -8.93%
2023-10-16 0 1.120 1.120 1.130 1.080 1.180 10,204,000 11,316,260 1.1090 1.120 1.120 1.130 1.080 1.180 10,204,000 1.1090 -4.27%
2023-10-13 0 1.170 1.170 1.190 1.170 1.220 2,428,000 2,895,820 1.1927 1.170 1.170 1.190 1.170 1.220 2,428,000 1.1927 -3.31%
2023-10-12 0 1.210 1.210 1.240 1.200 1.230 928,000 1,136,820 1.2250 1.210 1.210 1.240 1.200 1.230 928,000 1.2250 0.00%
2023-10-11 0 1.210 1.200 1.210 1.160 1.240 5,378,000 6,512,880 1.2110 1.210 1.200 1.210 1.160 1.240 5,378,000 1.2110 1.68%
2023-10-10 0 1.190 1.190 1.210 1.180 1.210 5,710,000 6,853,600 1.2003 1.190 1.190 1.210 1.180 1.210 5,710,000 1.2003 0.00%
2023-10-09 0 1.190 1.180 1.190 1.140 1.190 2,390,000 2,786,380 1.1658 1.190 1.180 1.190 1.140 1.190 2,390,000 1.1658 -1.65%
2023-10-06 0 1.210 1.180 1.210 1.150 1.210 572,000 672,140 1.1751 1.210 1.180 1.210 1.150 1.210 572,000 1.1751 5.22%
2023-10-05 0 1.150 1.150 1.200 1.070 1.220 3,432,000 3,979,580 1.1596 1.150 1.150 1.200 1.070 1.220 3,432,000 1.1596 1.77%
2023-10-04 0 1.130 1.120 1.130 1.050 1.150 1,646,000 1,816,640 1.1037 1.130 1.120 1.130 1.050 1.150 1,646,000 1.1037 2.73%
2023-10-03 0 1.100 1.070 1.100 1.050 1.170 3,932,000 4,278,220 1.0881 1.100 1.070 1.100 1.050 1.170 3,932,000 1.0881 -12.00%
2023-09-29 0 1.250 1.220 1.250 1.150 1.250 998,000 1,206,640 1.2091 1.250 1.220 1.250 1.150 1.250 998,000 1.2091 5.04%
2023-09-28 0 1.190 1.170 1.190 1.140 1.190 3,488,000 4,053,500 1.1621 1.190 1.170 1.190 1.140 1.190 3,488,000 1.1621 4.39%
2023-09-27 0 1.140 1.140 1.160 1.130 1.220 9,468,000 10,998,900 1.1617 1.140 1.140 1.160 1.130 1.220 9,468,000 1.1617 -2.56%
2023-09-26 0 1.170 1.170 1.180 1.130 1.200 11,152,000 12,891,880 1.1560 1.170 1.170 1.180 1.130 1.200 11,152,000 1.1560 -1.68%
2023-09-25 0 1.190 1.180 1.190 1.170 1.340 11,968,000 14,574,560 1.2178 1.190 1.180 1.190 1.170 1.340 11,968,000 1.2178 -7.03%
2023-09-22 0 1.280 1.280 1.290 1.230 1.310 5,248,000 6,647,480 1.2667 1.280 1.280 1.290 1.230 1.310 5,248,000 1.2667 0.79%
2023-09-21 0 1.270 1.270 1.280 1.190 1.380 19,848,000 25,699,620 1.2948 1.270 1.270 1.280 1.190 1.380 19,848,000 1.2948 -5.93%
2023-09-20 0 1.350 1.350 1.360 1.320 1.450 25,178,000 34,505,620 1.3705 1.350 1.350 1.360 1.320 1.450 25,178,000 1.3705 -6.25%
2023-09-19 0 1.440 1.440 1.450 1.430 1.490 5,950,000 8,665,160 1.4563 1.440 1.440 1.450 1.430 1.490 5,950,000 1.4563 -3.36%
2023-09-18 0 1.490 1.490 1.500 1.420 1.510 18,352,000 27,075,540 1.4753 1.490 1.490 1.500 1.420 1.510 18,352,000 1.4753 3.47%
2023-09-15 0 1.440 1.420 1.440 1.410 1.650 39,631,095 58,589,669 1.4784 1.440 1.420 1.440 1.410 1.650 39,631,095 1.4784 -12.20%
2023-09-14 0 1.640 1.640 1.650 1.620 1.750 12,700,000 21,008,960 1.6542 1.640 1.640 1.650 1.620 1.750 12,700,000 1.6542 -4.65%
2023-09-13 0 1.720 1.720 1.730 1.700 1.820 17,766,000 31,175,700 1.7548 1.720 1.720 1.730 1.700 1.820 17,766,000 1.7548 1.18%
2023-09-12 0 1.700 1.690 1.700 1.620 1.780 11,888,000 20,253,200 1.7037 1.700 1.690 1.700 1.620 1.780 11,888,000 1.7037 1.19%
2023-09-11 0 1.680 1.660 1.680 1.620 1.720 8,738,000 14,490,100 1.6583 1.680 1.660 1.680 1.620 1.720 8,738,000 1.6583 0.60%
2023-09-07 0 1.670 1.650 1.670 1.640 1.730 6,482,000 10,814,560 1.6684 1.670 1.650 1.670 1.640 1.730 6,482,000 1.6684 -2.34%
2023-09-06 0 1.710 1.700 1.710 1.680 1.760 24,714,000 42,465,700 1.7183 1.710 1.700 1.710 1.680 1.760 24,714,000 1.7183 0.00%
2023-09-05 0 1.710 1.710 1.720 1.670 1.740 4,888,000 8,273,650 1.6926 1.710 1.710 1.720 1.670 1.740 4,888,000 1.6926 -2.29%
2023-09-04 0 1.750 1.750 1.760 1.650 1.790 36,322,000 62,794,152 1.7288 1.750 1.750 1.760 1.650 1.790 36,322,000 1.7288 6.06%
2023-08-31 0 1.650 1.620 1.650 1.500 1.710 22,330,000 36,213,360 1.6217 1.650 1.620 1.650 1.500 1.710 22,330,000 1.6217 0.61%
2023-08-30 0 1.640 1.640 1.650 1.600 1.670 10,878,000 17,872,160 1.6430 1.640 1.640 1.650 1.600 1.670 10,878,000 1.6430 -0.61%
2023-08-29 0 1.650 1.640 1.650 1.570 1.660 12,290,000 20,049,802 1.6314 1.650 1.640 1.650 1.570 1.660 12,290,000 1.6314 3.12%
2023-08-28 0 1.600 1.600 1.620 1.560 1.680 17,376,000 27,906,678 1.6060 1.600 1.600 1.620 1.560 1.680 17,376,000 1.6060 3.23%
2023-08-25 0 1.550 1.540 1.550 1.450 1.560 21,942,000 33,168,404 1.5116 1.550 1.540 1.550 1.450 1.560 21,942,000 1.5116 6.90%
2023-08-24 0 1.450 1.450 1.460 1.430 1.480 4,358,000 6,355,510 1.4584 1.450 1.450 1.460 1.430 1.480 4,358,000 1.4584 0.00%
2023-08-23 0 1.450 1.440 1.450 1.440 1.510 6,416,000 9,443,220 1.4718 1.450 1.440 1.450 1.440 1.510 6,416,000 1.4718 -3.97%
2023-08-22 0 1.510 1.490 1.510 1.430 1.610 7,260,000 10,810,240 1.4890 1.510 1.490 1.510 1.430 1.610 7,260,000 1.4890 2.03%
2023-08-21 0 1.480 1.480 1.490 1.470 1.550 7,702,000 11,474,540 1.4898 1.480 1.480 1.490 1.470 1.550 7,702,000 1.4898 -4.52%
2023-08-18 0 1.550 1.520 1.550 1.520 1.630 6,290,000 9,848,972 1.5658 1.550 1.520 1.550 1.520 1.630 6,290,000 1.5658 -2.52%
2023-08-17 0 1.590 1.590 1.600 1.540 1.720 21,988,000 34,906,532 1.5875 1.590 1.590 1.600 1.540 1.720 21,988,000 1.5875 -1.85%
2023-08-16 0 1.620 1.610 1.630 1.590 1.660 7,672,000 12,417,826 1.6186 1.620 1.610 1.630 1.590 1.660 7,672,000 1.6186 -2.41%
2023-08-15 0 1.660 1.650 1.660 1.620 1.740 6,464,000 10,779,006 1.6675 1.660 1.650 1.660 1.620 1.740 6,464,000 1.6675 -2.35%
2023-08-14 0 1.700 1.690 1.700 1.630 1.740 8,662,000 14,719,060 1.6993 1.700 1.690 1.700 1.630 1.740 8,662,000 1.6993 -5.03%
2023-08-11 0 1.790 1.780 1.790 1.720 1.840 20,444,000 36,285,280 1.7749 1.790 1.780 1.790 1.720 1.840 20,444,000 1.7749 -0.56%
2023-08-10 0 1.800 1.790 1.810 1.780 1.870 5,308,000 9,641,370 1.8164 1.800 1.790 1.810 1.780 1.870 5,308,000 1.8164 -3.23%
2023-08-09 0 1.860 1.860 1.880 1.770 1.920 12,344,000 23,265,480 1.8848 1.860 1.860 1.880 1.770 1.920 12,344,000 1.8848 1.09%
2023-08-08 0 1.840 1.810 1.840 1.720 1.860 10,860,000 19,440,600 1.7901 1.840 1.810 1.840 1.720 1.860 10,860,000 1.7901 0.55%
2023-08-07 0 1.830 1.800 1.830 1.750 1.980 23,362,000 42,722,350 1.8287 1.830 1.800 1.830 1.750 1.980 23,362,000 1.8287 -5.67%
2023-08-04 0 1.940 1.930 1.940 1.860 2.080 18,658,000 36,324,580 1.9469 1.940 1.930 1.940 1.860 2.080 18,658,000 1.9469 0.52%
2023-08-03 0 1.930 1.920 1.930 1.650 2.010 36,006,000 67,178,900 1.8658 1.930 1.920 1.930 1.650 2.010 36,006,000 1.8658 13.53%
2023-08-02 0 1.700 1.700 1.710 1.660 1.770 10,580,000 18,195,300 1.7198 1.700 1.700 1.710 1.660 1.770 10,580,000 1.7198 0.59%
2023-08-01 0 1.690 1.690 1.700 1.650 1.710 5,116,000 8,595,420 1.6801 1.690 1.690 1.700 1.650 1.710 5,116,000 1.6801 1.81%
2023-07-31 0 1.660 1.660 1.670 1.540 1.740 30,290,000 50,902,840 1.6805 1.660 1.660 1.670 1.540 1.740 30,290,000 1.6805 6.41%
2023-07-28 0 1.560 1.550 1.560 1.490 1.570 6,816,000 10,552,980 1.5483 1.560 1.550 1.560 1.490 1.570 6,816,000 1.5483 2.63%
2023-07-27 0 1.520 1.520 1.530 1.490 1.560 11,560,000 17,574,740 1.5203 1.520 1.520 1.530 1.490 1.560 11,560,000 1.5203 1.33%
2023-07-26 0 1.500 1.480 1.500 1.470 1.510 4,702,000 6,991,400 1.4869 1.500 1.480 1.500 1.470 1.510 4,702,000 1.4869 0.00%
2023-07-25 0 1.500 1.500 1.510 1.470 1.540 11,250,000 16,945,820 1.5063 1.500 1.500 1.510 1.470 1.540 11,250,000 1.5063 4.17%
2023-07-24 0 1.440 1.440 1.460 1.430 1.540 2,496,000 3,648,000 1.4615 1.440 1.440 1.460 1.430 1.540 2,496,000 1.4615 -2.70%
2023-07-21 0 1.480 1.450 1.480 1.450 1.520 4,210,000 6,237,340 1.4816 1.480 1.450 1.480 1.450 1.520 4,210,000 1.4816 2.78%
2023-07-20 0 1.440 1.440 1.460 1.440 1.480 1,724,000 2,508,960 1.4553 1.440 1.440 1.460 1.440 1.480 1,724,000 1.4553 -0.69%
2023-07-19 0 1.450 1.440 1.450 1.410 1.460 1,782,000 2,554,660 1.4336 1.450 1.440 1.450 1.410 1.460 1,782,000 1.4336 0.00%
2023-07-18 0 1.450 1.440 1.450 1.420 1.500 6,164,000 8,919,020 1.4470 1.450 1.440 1.450 1.420 1.500 6,164,000 1.4470 -4.61%
2023-07-14 0 1.520 1.490 1.520 1.430 1.520 3,350,000 4,953,180 1.4786 1.520 1.490 1.520 1.430 1.520 3,350,000 1.4786 0.66%
2023-07-13 0 1.510 1.500 1.510 1.470 1.530 3,298,000 4,951,480 1.5014 1.510 1.500 1.510 1.470 1.530 3,298,000 1.5014 0.00%
2023-07-12 0 1.510 1.480 1.510 1.470 1.530 1,996,000 2,986,660 1.4963 1.510 1.480 1.510 1.470 1.530 1,996,000 1.4963 -0.66%
2023-07-11 0 1.520 1.500 1.520 1.500 1.550 1,058,000 1,598,140 1.5105 1.520 1.500 1.520 1.500 1.550 1,058,000 1.5105 -1.30%
2023-07-10 0 1.540 1.510 1.540 1.490 1.570 2,018,000 3,090,960 1.5317 1.540 1.510 1.540 1.490 1.570 2,018,000 1.5317 0.65%
2023-07-07 0 1.530 1.510 1.530 1.510 1.560 1,330,000 2,034,460 1.5297 1.530 1.510 1.530 1.510 1.560 1,330,000 1.5297 -1.29%
2023-07-06 0 1.550 1.550 1.560 1.540 1.650 5,422,000 8,574,440 1.5814 1.550 1.550 1.560 1.540 1.650 5,422,000 1.5814 -0.64%
2023-07-05 0 1.560 1.550 1.560 1.530 1.570 1,852,000 2,868,832 1.5490 1.560 1.550 1.560 1.530 1.570 1,852,000 1.5490 0.65%
2023-07-04 0 1.550 1.530 1.550 1.500 1.550 1,884,000 2,884,920 1.5313 1.550 1.530 1.550 1.500 1.550 1,884,000 1.5313 1.97%
2023-07-03 0 1.520 1.520 1.530 1.500 1.530 862,000 1,305,080 1.5140 1.520 1.520 1.530 1.500 1.530 862,000 1.5140 1.33%
2023-06-30 0 1.500 1.480 1.500 1.470 1.520 11,464,000 16,835,060 1.4685 1.500 1.480 1.500 1.470 1.520 11,464,000 1.4685 2.74%
2023-06-29 0 1.460 1.440 1.460 1.440 1.470 1,370,000 1,990,160 1.4527 1.460 1.440 1.460 1.440 1.470 1,370,000 1.4527 -0.68%
2023-06-28 0 1.470 1.450 1.470 1.430 1.470 856,000 1,242,260 1.4512 1.470 1.450 1.470 1.430 1.470 856,000 1.4512 0.68%
2023-06-27 0 1.460 1.460 1.470 1.430 1.470 2,488,000 3,627,100 1.4578 1.460 1.460 1.470 1.430 1.470 2,488,000 1.4578 1.39%
2023-06-26 0 1.440 1.420 1.440 1.420 1.450 1,500,000 2,150,560 1.4337 1.440 1.420 1.440 1.420 1.450 1,500,000 1.4337 -1.37%
2023-06-23 0 1.460 1.420 1.460 1.380 1.470 874,000 1,252,620 1.4332 1.460 1.420 1.460 1.380 1.470 874,000 1.4332 3.55%
2023-06-21 0 1.410 1.390 1.410 1.390 1.420 1,532,000 2,143,120 1.3989 1.410 1.390 1.410 1.390 1.420 1,532,000 1.3989 -2.08%
2023-06-20 0 1.440 1.410 1.450 1.410 1.450 3,964,000 5,649,520 1.4252 1.440 1.410 1.450 1.410 1.450 3,964,000 1.4252 -2.70%
2023-06-19 0 1.480 1.460 1.480 1.450 1.530 1,472,000 2,158,000 1.4660 1.480 1.460 1.480 1.450 1.530 1,472,000 1.4660 -0.67%
2023-06-16 0 1.490 1.480 1.490 1.430 1.510 3,724,000 5,521,680 1.4827 1.490 1.480 1.490 1.430 1.510 3,724,000 1.4827 2.05%
2023-06-15 0 1.460 1.440 1.460 1.410 1.460 1,808,000 2,611,920 1.4446 1.460 1.440 1.460 1.410 1.460 1,808,000 1.4446 1.39%
2023-06-14 0 1.440 1.440 1.450 1.420 1.470 960,000 1,383,120 1.4408 1.440 1.440 1.450 1.420 1.470 960,000 1.4408 -0.69%
2023-06-13 0 1.450 1.450 1.460 1.450 1.540 2,080,000 3,071,680 1.4768 1.450 1.450 1.460 1.450 1.540 2,080,000 1.4768 -1.36%
2023-06-12 0 1.470 1.440 1.470 1.430 1.480 1,602,000 2,321,320 1.4490 1.470 1.440 1.470 1.430 1.480 1,602,000 1.4490 0.00%
2023-06-09 0 1.470 1.450 1.470 1.440 1.480 612,000 892,160 1.4578 1.470 1.450 1.470 1.440 1.480 612,000 1.4578 0.68%
2023-06-08 0 1.460 1.460 1.470 1.410 1.470 5,614,000 8,111,280 1.4448 1.460 1.460 1.470 1.410 1.470 5,614,000 1.4448 2.10%
2023-06-07 0 1.430 1.430 1.440 1.430 1.510 2,556,000 3,703,800 1.4491 1.430 1.430 1.440 1.430 1.510 2,556,000 1.4491 -2.05%
2023-06-06 0 1.460 1.430 1.460 1.400 1.480 5,128,000 7,388,720 1.4409 1.460 1.430 1.460 1.400 1.480 5,128,000 1.4409 3.55%
2023-06-05 0 1.410 1.410 1.440 1.400 1.450 460,000 649,500 1.4120 1.410 1.410 1.440 1.400 1.450 460,000 1.4120 -2.08%
2023-06-02 0 1.440 1.440 1.450 1.390 1.470 7,240,000 10,294,220 1.4219 1.440 1.440 1.450 1.390 1.470 7,240,000 1.4219 4.35%
2023-06-01 0 1.380 1.380 1.390 1.360 1.410 2,482,000 3,457,780 1.3931 1.380 1.380 1.390 1.360 1.410 2,482,000 1.3931 -0.72%
2023-05-31 0 1.390 1.390 1.410 1.370 1.480 2,522,000 3,547,660 1.4067 1.390 1.390 1.410 1.370 1.480 2,522,000 1.4067 -6.08%
2023-05-30 0 1.480 1.460 1.480 1.370 1.480 5,936,000 8,462,200 1.4256 1.480 1.460 1.480 1.370 1.480 5,936,000 1.4256 5.71%
2023-05-29 0 1.400 1.390 1.410 1.380 1.440 4,056,000 5,700,540 1.4055 1.400 1.390 1.410 1.380 1.440 4,056,000 1.4055 -3.45%
2023-05-25 0 1.450 1.450 1.480 1.400 1.480 5,574,400 7,992,344 1.4338 1.450 1.450 1.480 1.400 1.480 5,574,400 1.4338 -2.68%
2023-05-24 0 1.490 1.480 1.490 1.480 1.530 3,740,000 5,623,660 1.5037 1.490 1.480 1.490 1.480 1.530 3,740,000 1.5037 -2.61%
2023-05-23 0 1.530 1.520 1.530 1.500 1.550 2,124,000 3,246,900 1.5287 1.530 1.520 1.530 1.500 1.550 2,124,000 1.5287 0.66%
2023-05-22 0 1.520 1.520 1.550 1.520 1.590 2,018,000 3,132,850 1.5525 1.520 1.520 1.550 1.520 1.590 2,018,000 1.5525 -3.18%
2023-05-19 0 1.570 1.570 1.590 1.540 1.610 6,302,000 9,934,640 1.5764 1.570 1.570 1.590 1.540 1.610 6,302,000 1.5764 -3.68%
2023-05-18 0 1.630 1.610 1.630 1.600 1.640 5,246,000 8,461,960 1.6130 1.630 1.610 1.630 1.600 1.640 5,246,000 1.6130 0.62%
2023-05-17 0 1.620 1.620 1.640 1.610 1.680 6,012,000 9,827,260 1.6346 1.620 1.620 1.640 1.610 1.680 6,012,000 1.6346 -3.57%
2023-05-16 0 1.680 1.660 1.680 1.640 1.680 2,914,000 4,849,040 1.6640 1.680 1.660 1.680 1.640 1.680 2,914,000 1.6640 0.60%
2023-05-15 0 1.670 1.670 1.680 1.630 1.700 3,664,000 6,137,500 1.6751 1.670 1.670 1.680 1.630 1.700 3,664,000 1.6751 -0.60%
2023-05-12 0 1.680 1.680 1.690 1.610 1.750 10,110,000 16,748,920 1.6567 1.680 1.680 1.690 1.610 1.750 10,110,000 1.6567 1.82%
2023-05-11 0 1.650 1.630 1.650 1.600 1.650 3,820,000 6,189,800 1.6204 1.650 1.630 1.650 1.600 1.650 3,820,000 1.6204 1.85%
2023-05-10 0 1.620 1.610 1.630 1.590 1.640 2,794,000 4,512,240 1.6150 1.620 1.610 1.630 1.590 1.640 2,794,000 1.6150 -0.61%
2023-05-09 0 1.630 1.620 1.640 1.620 1.670 3,438,000 5,653,600 1.6444 1.630 1.620 1.640 1.620 1.670 3,438,000 1.6444 -1.81%
2023-05-08 0 1.660 1.640 1.660 1.610 1.680 5,564,000 9,192,040 1.6521 1.660 1.640 1.660 1.610 1.680 5,564,000 1.6521 -0.60%
2023-05-05 0 1.670 1.660 1.670 1.660 1.700 3,280,000 5,510,560 1.6800 1.670 1.660 1.670 1.660 1.700 3,280,000 1.6800 0.00%
2023-05-04 0 1.670 1.640 1.670 1.650 1.720 3,923,992 6,558,290 1.6713 1.670 1.640 1.670 1.650 1.720 3,923,992 1.6713 1.21%
2023-05-03 0 1.650 1.650 1.700 1.630 1.700 1,250,000 2,077,400 1.6619 1.650 1.650 1.700 1.630 1.700 1,250,000 1.6619 -1.79%
2023-05-02 0 1.680 1.640 1.680 1.640 1.700 784,000 1,300,980 1.6594 1.680 1.640 1.680 1.640 1.700 784,000 1.6594 -1.18%
2023-04-28 0 1.700 1.690 1.700 1.680 1.720 4,370,000 7,428,080 1.6998 1.700 1.690 1.700 1.680 1.720 4,370,000 1.6998 0.00%
2023-04-27 0 1.700 1.700 1.730 1.700 1.760 4,194,000 7,261,346 1.7314 1.700 1.700 1.730 1.700 1.760 4,194,000 1.7314 -3.41%
2023-04-26 0 1.760 1.760 1.770 1.630 1.760 12,328,000 21,375,140 1.7339 1.760 1.760 1.770 1.630 1.760 12,328,000 1.7339 5.39%
2023-04-25 0 1.670 1.660 1.670 1.600 1.670 4,990,000 8,143,180 1.6319 1.670 1.660 1.670 1.600 1.670 4,990,000 1.6319 0.00%
2023-04-24 0 1.670 1.640 1.670 1.610 1.670 7,822,000 12,753,780 1.6305 1.670 1.640 1.670 1.610 1.670 7,822,000 1.6305 1.21%
2023-04-21 0 1.650 1.650 1.660 1.650 1.710 5,690,000 9,589,880 1.6854 1.650 1.650 1.660 1.650 1.710 5,690,000 1.6854 -1.20%
2023-04-20 0 1.670 1.660 1.670 1.630 1.680 3,162,000 5,224,820 1.6524 1.670 1.660 1.670 1.630 1.680 3,162,000 1.6524 0.00%
2023-04-19 0 1.670 1.670 1.690 1.660 1.730 10,116,000 17,221,640 1.7024 1.670 1.670 1.690 1.660 1.730 10,116,000 1.7024 -1.76%
2023-04-18 0 1.700 1.700 1.720 1.640 1.760 35,902,000 59,815,520 1.6661 1.700 1.700 1.720 1.640 1.760 35,902,000 1.6661 0.59%
2023-04-17 0 1.690 1.680 1.690 1.640 1.710 8,178,000 13,649,120 1.6690 1.690 1.680 1.690 1.640 1.710 8,178,000 1.6690 0.00%
2023-04-14 0 1.690 1.680 1.690 1.650 1.710 7,046,000 11,815,000 1.6768 1.690 1.680 1.690 1.650 1.710 7,046,000 1.6768 -0.59%
2023-04-13 0 1.700 1.680 1.700 1.580 1.720 7,566,000 12,603,240 1.6658 1.700 1.680 1.700 1.580 1.720 7,566,000 1.6658 1.19%
2023-04-12 0 1.680 1.680 1.690 1.640 1.720 6,764,000 11,420,660 1.6884 1.680 1.680 1.690 1.640 1.720 6,764,000 1.6884 -2.33%
2023-04-11 0 1.720 1.710 1.720 1.500 1.730 19,300,400 31,949,618 1.6554 1.720 1.710 1.720 1.500 1.730 19,300,400 1.6554 15.44%
2023-04-06 0 1.490 1.480 1.490 1.420 1.490 4,132,000 6,010,380 1.4546 1.490 1.480 1.490 1.420 1.490 4,132,000 1.4546 0.00%
2023-04-04 0 1.490 1.480 1.490 1.490 1.560 13,522,000 20,541,160 1.5191 1.490 1.480 1.490 1.490 1.560 13,522,000 1.5191 -1.32%
2023-04-03 0 1.510 1.500 1.510 1.470 1.530 2,556,000 3,824,080 1.4961 1.510 1.500 1.510 1.470 1.530 2,556,000 1.4961 2.03%
2023-03-31 0 1.480 1.450 1.480 1.460 1.570 5,830,000 8,833,760 1.5152 1.480 1.450 1.480 1.460 1.570 5,830,000 1.5152 -1.99%
2023-03-30 0 1.510 1.500 1.520 1.400 1.550 5,330,804 7,891,081 1.4803 1.510 1.500 1.520 1.400 1.550 5,330,804 1.4803 5.59%
2023-03-29 0 1.430 1.430 1.460 1.400 1.470 9,370,000 13,324,720 1.4221 1.430 1.430 1.460 1.400 1.470 9,370,000 1.4221 -2.05%
2023-03-28 0 1.460 1.460 1.470 1.420 1.510 3,314,000 4,802,040 1.4490 1.460 1.460 1.470 1.420 1.510 3,314,000 1.4490 0.69%
2023-03-27 0 1.450 1.440 1.450 1.370 1.480 3,046,000 4,366,580 1.4335 1.450 1.440 1.450 1.370 1.480 3,046,000 1.4335 4.32%
2023-03-24 0 1.390 1.390 1.400 1.380 1.460 12,954,000 18,304,760 1.4131 1.390 1.390 1.400 1.380 1.460 12,954,000 1.4131 -4.79%
2023-03-23 0 1.460 1.460 1.470 1.460 1.510 3,914,000 5,760,760 1.4718 1.460 1.460 1.470 1.460 1.510 3,914,000 1.4718 -2.67%
2023-03-22 0 1.500 1.500 1.530 1.500 1.560 5,024,000 7,707,740 1.5342 1.500 1.500 1.530 1.500 1.560 5,024,000 1.5342 -0.66%
2023-03-21 0 1.510 1.510 1.530 1.470 1.560 7,912,000 11,994,720 1.5160 1.510 1.510 1.530 1.470 1.560 7,912,000 1.5160 -1.95%
2023-03-20 0 1.540 1.530 1.540 1.520 1.580 2,304,000 3,526,700 1.5307 1.540 1.530 1.540 1.520 1.580 2,304,000 1.5307 -1.91%
2023-03-17 0 1.570 1.570 1.580 1.530 1.590 3,304,000 5,177,008 1.5669 1.570 1.570 1.580 1.530 1.590 3,304,000 1.5669 2.61%
2023-03-16 0 1.530 1.520 1.550 1.520 1.580 1,778,000 2,744,900 1.5438 1.530 1.520 1.550 1.520 1.580 1,778,000 1.5438 -3.16%
2023-03-15 0 1.580 1.570 1.580 1.550 1.640 3,432,000 5,462,320 1.5916 1.580 1.570 1.580 1.550 1.640 3,432,000 1.5916 0.64%
2023-03-14 0 1.570 1.570 1.590 1.500 1.710 13,458,000 21,183,360 1.5740 1.570 1.570 1.590 1.500 1.710 13,458,000 1.5740 -8.19%
2023-03-13 0 1.710 1.690 1.710 1.650 1.740 7,880,000 13,329,800 1.6916 1.710 1.690 1.710 1.650 1.740 7,880,000 1.6916 2.40%
2023-03-10 0 1.670 1.670 1.700 1.670 1.760 7,996,000 13,767,214 1.7218 1.670 1.670 1.700 1.670 1.760 7,996,000 1.7218 -3.47%
2023-03-09 0 1.730 1.730 1.750 1.720 1.800 4,058,000 7,121,820 1.7550 1.730 1.730 1.750 1.720 1.800 4,058,000 1.7550 -2.81%
2023-03-08 0 1.780 1.770 1.780 1.710 1.830 8,044,000 14,264,114 1.7733 1.780 1.770 1.780 1.710 1.830 8,044,000 1.7733 0.00%
2023-03-07 0 1.780 1.770 1.780 1.710 1.830 6,450,000 11,452,380 1.7756 1.780 1.770 1.780 1.710 1.830 6,450,000 1.7756 2.89%
2023-03-06 0 1.730 1.710 1.720 1.680 1.760 7,232,000 12,383,700 1.7123 1.730 1.710 1.720 1.680 1.760 7,232,000 1.7123 0.58%
2023-03-03 0 1.720 1.700 1.720 1.620 1.730 9,070,000 15,281,280 1.6848 1.720 1.700 1.720 1.620 1.730 9,070,000 1.6848 6.17%
2023-03-02 0 1.620 1.600 1.620 1.610 1.690 4,588,000 7,498,970 1.6345 1.620 1.600 1.620 1.610 1.690 4,588,000 1.6345 -4.14%
2023-03-01 0 1.690 1.680 1.690 1.620 1.730 9,926,000 16,725,980 1.6851 1.690 1.680 1.690 1.620 1.730 9,926,000 1.6851 4.32%
2023-02-28 0 1.620 1.610 1.620 1.600 1.780 12,348,000 20,884,932 1.6914 1.620 1.610 1.620 1.600 1.780 12,348,000 1.6914 -2.41%
2023-02-27 0 1.660 1.660 1.680 1.520 1.700 12,808,000 20,347,820 1.5887 1.660 1.660 1.680 1.520 1.700 12,808,000 1.5887 5.73%
2023-02-24 0 1.570 1.560 1.580 1.500 1.620 6,780,000 10,539,700 1.5545 1.570 1.560 1.580 1.500 1.620 6,780,000 1.5545 0.64%
2023-02-23 0 1.560 1.560 1.570 1.490 1.600 7,930,000 12,332,180 1.5551 1.560 1.560 1.570 1.490 1.600 7,930,000 1.5551 -1.89%
2023-02-22 0 1.590 1.580 1.590 1.370 1.650 29,522,000 45,304,080 1.5346 1.590 1.580 1.590 1.370 1.650 29,522,000 1.5346 12.77%
2023-02-21 0 1.410 1.390 1.410 1.350 1.510 10,688,000 15,075,844 1.4105 1.410 1.390 1.410 1.350 1.510 10,688,000 1.4105 2.17%
2023-02-20 0 1.380 1.380 1.390 1.220 1.460 20,162,000 27,325,460 1.3553 1.380 1.380 1.390 1.220 1.460 20,162,000 1.3553 12.20%
2023-02-17 0 1.230 1.200 1.230 1.210 1.270 3,098,000 3,827,830 1.2356 1.230 1.200 1.230 1.210 1.270 3,098,000 1.2356 0.82%
2023-02-16 0 1.220 1.220 1.230 1.210 1.300 6,486,000 8,036,760 1.2391 1.220 1.220 1.230 1.210 1.300 6,486,000 1.2391 0.83%
2023-02-15 0 1.210 1.190 1.210 1.180 1.230 5,098,000 6,113,180 1.1991 1.210 1.190 1.210 1.180 1.230 5,098,000 1.1991 0.83%
2023-02-14 0 1.200 1.200 1.210 1.200 1.260 4,672,000 5,742,400 1.2291 1.200 1.200 1.210 1.200 1.260 4,672,000 1.2291 -0.83%
2023-02-13 0 1.210 1.200 1.210 1.180 1.230 1,342,000 1,624,200 1.2103 1.210 1.200 1.210 1.180 1.230 1,342,000 1.2103 3.42%
2023-02-10 0 1.170 1.170 1.190 1.170 1.240 3,668,000 4,378,020 1.1936 1.170 1.170 1.190 1.170 1.240 3,668,000 1.1936 -2.50%
2023-02-09 0 1.200 1.200 1.210 1.140 1.220 6,008,000 7,068,760 1.1766 1.200 1.200 1.210 1.140 1.220 6,008,000 1.1766 5.26%
2023-02-08 0 1.140 1.140 1.150 1.140 1.190 7,070,000 8,209,540 1.1612 1.140 1.140 1.150 1.140 1.190 7,070,000 1.1612 -4.20%
2023-02-07 0 1.190 1.180 1.190 1.180 1.220 6,184,000 7,395,760 1.1960 1.190 1.180 1.190 1.180 1.220 6,184,000 1.1960 0.00%
2023-02-06 0 1.190 1.190 1.200 1.180 1.240 5,390,160 6,497,967 1.2055 1.190 1.190 1.200 1.180 1.240 5,390,160 1.2055 -4.80%
2023-02-03 0 1.250 1.240 1.250 1.220 1.290 6,084,000 7,550,040 1.2410 1.250 1.240 1.250 1.220 1.290 6,084,000 1.2410 -3.10%
2023-02-02 0 1.290 1.270 1.290 1.270 1.310 6,454,000 8,312,450 1.2880 1.290 1.270 1.290 1.270 1.310 6,454,000 1.2880 -1.53%
2023-02-01 0 1.310 1.300 1.310 1.290 1.320 2,698,000 3,504,480 1.2989 1.310 1.300 1.310 1.290 1.320 2,698,000 1.2989 0.77%
2023-01-31 0 1.300 1.300 1.320 1.300 1.350 3,946,000 5,162,500 1.3083 1.300 1.300 1.320 1.300 1.350 3,946,000 1.3083 -1.52%
2023-01-30 0 1.320 1.320 1.340 1.300 1.370 4,942,000 6,577,160 1.3309 1.320 1.320 1.340 1.300 1.370 4,942,000 1.3309 -3.65%
2023-01-27 0 1.370 1.340 1.370 1.340 1.430 3,480,000 4,764,270 1.3690 1.370 1.340 1.370 1.340 1.430 3,480,000 1.3690 4.58%
2023-01-26 0 1.310 1.310 1.350 1.300 1.350 2,622,000 3,461,540 1.3202 1.310 1.310 1.350 1.300 1.350 2,622,000 1.3202 0.00%
2023-01-20 0 1.310 1.300 1.310 1.290 1.310 884,000 1,149,880 1.3008 1.310 1.300 1.310 1.290 1.310 884,000 1.3008 1.55%
2023-01-19 0 1.290 1.290 1.310 1.270 1.310 1,312,000 1,685,620 1.2848 1.290 1.290 1.310 1.270 1.310 1,312,000 1.2848 -0.77%
2023-01-18 0 1.300 1.290 1.300 1.280 1.350 4,252,000 5,549,160 1.3051 1.300 1.290 1.300 1.280 1.350 4,252,000 1.3051 0.00%
2023-01-17 0 1.300 1.300 1.320 1.290 1.320 1,692,000 2,203,970 1.3026 1.300 1.300 1.320 1.290 1.320 1,692,000 1.3026 -1.52%
2023-01-16 0 1.320 1.310 1.320 1.260 1.320 2,764,000 3,620,660 1.3099 1.320 1.310 1.320 1.260 1.320 2,764,000 1.3099 3.13%
2023-01-13 0 1.280 1.270 1.280 1.250 1.280 4,220,000 5,341,720 1.2658 1.280 1.270 1.280 1.250 1.280 4,220,000 1.2658 0.79%
2023-01-12 0 1.270 1.270 1.290 1.260 1.310 7,276,000 9,325,260 1.2816 1.270 1.270 1.290 1.260 1.310 7,276,000 1.2816 0.00%
2023-01-11 0 1.270 1.270 1.290 1.270 1.350 4,004,000 5,253,640 1.3121 1.270 1.270 1.290 1.270 1.350 4,004,000 1.3121 -1.55%
2023-01-10 0 1.290 1.270 1.290 1.250 1.300 2,508,000 3,221,250 1.2844 1.290 1.270 1.290 1.250 1.300 2,508,000 1.2844 1.57%
2023-01-09 0 1.270 1.260 1.270 1.250 1.290 6,250,000 7,919,454 1.2671 1.270 1.260 1.270 1.250 1.290 6,250,000 1.2671 -0.78%
2023-01-06 0 1.280 1.270 1.280 1.270 1.310 7,790,000 10,036,720 1.2884 1.280 1.270 1.280 1.270 1.310 7,790,000 1.2884 0.79%
2023-01-05 0 1.270 1.260 1.270 1.260 1.310 2,964,000 3,810,760 1.2857 1.270 1.260 1.270 1.260 1.310 2,964,000 1.2857 -2.31%
2023-01-04 0 1.300 1.290 1.300 1.260 1.340 5,982,000 7,797,700 1.3035 1.300 1.290 1.300 1.260 1.340 5,982,000 1.3035 3.17%
2023-01-03 0 1.260 1.260 1.290 1.250 1.290 2,574,000 3,244,120 1.2603 1.260 1.260 1.290 1.250 1.290 2,574,000 1.2603 -2.33%
2022-12-30 0 1.290 1.280 1.290 1.230 1.290 3,278,000 4,095,880 1.2495 1.290 1.280 1.290 1.230 1.290 3,278,000 1.2495 4.03%
2022-12-29 0 1.240 1.230 1.240 1.230 1.290 7,784,000 9,730,060 1.2500 1.240 1.230 1.240 1.230 1.290 7,784,000 1.2500 -3.88%
2022-12-28 0 1.290 1.290 1.300 1.270 1.320 5,218,000 6,780,480 1.2994 1.290 1.290 1.300 1.270 1.320 5,218,000 1.2994 0.00%
2022-12-23 0 1.290 1.280 1.290 1.260 1.300 6,820,000 8,731,240 1.2802 1.290 1.280 1.290 1.260 1.300 6,820,000 1.2802 -0.77%
2022-12-22 0 1.300 1.290 1.300 1.290 1.340 4,824,000 6,301,740 1.3063 1.300 1.290 1.300 1.290 1.340 4,824,000 1.3063 0.00%
2022-12-21 0 1.300 1.290 1.300 1.270 1.320 4,196,000 5,451,360 1.2992 1.300 1.290 1.300 1.270 1.320 4,196,000 1.2992 2.36%
2022-12-20 0 1.270 1.260 1.270 1.250 1.330 11,914,000 15,240,320 1.2792 1.270 1.260 1.270 1.250 1.330 11,914,000 1.2792 -4.51%
2022-12-19 0 1.330 1.320 1.330 1.290 1.350 8,668,000 11,431,800 1.3189 1.330 1.320 1.330 1.290 1.350 8,668,000 1.3189 -2.21%
2022-12-16 0 1.360 1.360 1.370 1.330 1.410 9,546,000 13,042,820 1.3663 1.360 1.360 1.370 1.330 1.410 9,546,000 1.3663 -1.45%
2022-12-15 0 1.380 1.360 1.380 1.300 1.400 8,752,000 11,718,600 1.3390 1.380 1.360 1.380 1.300 1.400 8,752,000 1.3390 0.00%
2022-12-14 0 1.380 1.370 1.380 1.350 1.400 6,824,000 9,318,520 1.3656 1.380 1.370 1.380 1.350 1.400 6,824,000 1.3656 0.00%
2022-12-13 0 1.380 1.380 1.390 1.380 1.420 6,040,000 8,426,090 1.3950 1.380 1.380 1.390 1.380 1.420 6,040,000 1.3950 -2.82%
2022-12-12 0 1.420 1.410 1.420 1.380 1.470 11,514,000 16,320,840 1.4175 1.420 1.410 1.420 1.380 1.470 11,514,000 1.4175 -4.05%
2022-12-09 0 1.480 1.470 1.480 1.430 1.530 16,986,431 25,403,729 1.4955 1.480 1.470 1.480 1.430 1.530 16,986,431 1.4955 4.23%
2022-12-08 0 1.420 1.410 1.420 1.380 1.450 9,660,000 13,524,480 1.4000 1.420 1.410 1.420 1.380 1.450 9,660,000 1.4000 5.97%
2022-12-07 0 1.340 1.330 1.340 1.330 1.540 23,858,000 33,769,460 1.4154 1.340 1.330 1.340 1.330 1.540 23,858,000 1.4154 -11.84%
2022-12-06 0 1.520 1.510 1.520 1.330 1.570 31,072,000 46,205,640 1.4871 1.520 1.510 1.520 1.330 1.570 31,072,000 1.4871 13.43%
2022-12-05 0 1.340 1.330 1.340 1.280 1.350 22,136,502 29,081,921 1.3138 1.340 1.330 1.340 1.280 1.350 22,136,502 1.3138 4.69%
2022-12-02 0 1.280 1.270 1.280 1.220 1.300 10,793,251 13,580,003 1.2582 1.280 1.270 1.280 1.220 1.300 10,793,251 1.2582 4.92%
2022-12-01 0 1.220 1.210 1.220 1.200 1.340 19,766,000 24,741,476 1.2517 1.220 1.210 1.220 1.200 1.340 19,766,000 1.2517 -3.94%
2022-11-30 0 1.270 1.260 1.270 1.220 1.300 12,874,000 16,151,600 1.2546 1.270 1.260 1.270 1.220 1.300 12,874,000 1.2546 2.42%
2022-11-29 0 1.240 1.230 1.240 1.190 1.320 33,278,000 41,640,564 1.2513 1.240 1.230 1.240 1.190 1.320 33,278,000 1.2513 7.83%
2022-11-28 0 1.150 1.140 1.150 1.040 1.170 19,344,594 21,385,680 1.1055 1.150 1.140 1.150 1.040 1.170 19,344,594 1.1055 4.55%
2022-11-25 0 1.100 1.090 1.100 1.070 1.140 14,307,345 15,719,852 1.0987 1.100 1.090 1.100 1.070 1.140 14,307,345 1.0987 3.77%
2022-11-24 0 1.060 1.040 1.060 0.970 1.060 16,102,000 16,437,860 1.0209 1.060 1.040 1.060 0.970 1.060 16,102,000 1.0209 10.42%
2022-11-23 0 0.960 0.950 0.970 0.930 0.980 5,636,000 5,352,892 0.9498 0.960 0.950 0.970 0.930 0.980 5,636,000 0.9498 -1.03%
2022-11-22 0 0.970 0.960 0.970 0.940 1.020 7,352,000 7,097,220 0.9653 0.970 0.960 0.970 0.940 1.020 7,352,000 0.9653 -3.00%
2022-11-21 0 1.000 0.990 1.000 0.970 1.020 5,342,000 5,244,340 0.9817 1.000 0.990 1.000 0.970 1.020 5,342,000 0.9817 -1.96%
2022-11-18 0 1.020 1.000 1.020 0.990 1.050 9,592,000 9,746,260 1.0161 1.020 1.000 1.020 0.990 1.050 9,592,000 1.0161 -0.97%
2022-11-17 0 1.030 1.020 1.030 0.990 1.070 9,456,014 9,646,234 1.0201 1.030 1.020 1.030 0.990 1.070 9,456,014 1.0201 -2.83%
2022-11-16 0 1.060 1.050 1.060 1.030 1.110 12,480,007 13,215,047 1.0589 1.060 1.050 1.060 1.030 1.110 12,480,007 1.0589 -1.85%
2022-11-15 0 1.080 1.080 1.090 1.000 1.100 18,478,000 19,437,170 1.0519 1.080 1.080 1.090 1.000 1.100 18,478,000 1.0519 6.93%
2022-11-14 0 1.010 1.000 1.010 0.990 1.070 27,276,016 28,102,251 1.0303 1.010 1.000 1.010 0.990 1.070 27,276,016 1.0303 6.32%
2022-11-11 0 0.950 0.940 0.950 0.880 0.960 18,448,000 17,009,240 0.9220 0.950 0.940 0.950 0.880 0.960 18,448,000 0.9220 6.74%
2022-11-10 0 0.890 0.880 0.890 0.870 0.900 5,400,000 4,749,240 0.8795 0.890 0.880 0.890 0.870 0.900 5,400,000 0.8795 -1.11%
2022-11-09 0 0.900 0.880 0.900 0.880 0.950 10,430,000 9,582,700 0.9188 0.900 0.880 0.900 0.880 0.950 10,430,000 0.9188 3.45%
2022-11-08 0 0.870 0.860 0.870 0.830 0.880 9,120,000 7,794,500 0.8547 0.870 0.860 0.870 0.830 0.880 9,120,000 0.8547 2.35%
2022-11-07 0 0.850 0.840 0.850 0.800 0.850 9,072,000 7,490,420 0.8257 0.850 0.840 0.850 0.800 0.850 9,072,000 0.8257 6.25%
2022-11-04 0 0.800 0.790 0.800 0.780 0.820 17,060,000 13,732,880 0.8050 0.800 0.790 0.800 0.780 0.820 17,060,000 0.8050 0.00%
2022-11-03 0 0.800 0.790 0.800 0.760 0.800 10,882,000 8,498,040 0.7809 0.800 0.790 0.800 0.760 0.800 10,882,000 0.7809 -2.44%
2022-11-02 0 0.820 0.810 0.820 0.780 0.820 4,781,800 3,830,348 0.8010 0.820 0.810 0.820 0.780 0.820 4,781,800 0.8010 1.23%
2022-11-01 0 0.810 0.800 0.810 0.740 0.810 6,938,000 5,335,800 0.7691 0.810 0.800 0.810 0.740 0.810 6,938,000 0.7691 8.00%
2022-10-31 0 0.750 0.740 0.750 0.730 0.760 5,182,000 3,824,840 0.7381 0.750 0.740 0.750 0.730 0.760 5,182,000 0.7381 0.00%
2022-10-28 0 0.750 0.740 0.750 0.720 0.780 9,936,000 7,375,120 0.7423 0.750 0.740 0.750 0.720 0.780 9,936,000 0.7423 -3.85%
2022-10-27 0 0.780 0.770 0.780 0.760 0.830 9,140,000 7,235,880 0.7917 0.780 0.770 0.780 0.760 0.830 9,140,000 0.7917 -4.88%
2022-10-26 0 0.820 0.810 0.820 0.800 0.840 10,274,000 8,378,260 0.8155 0.820 0.810 0.820 0.800 0.840 10,274,000 0.8155 2.50%
2022-10-25 0 0.800 0.790 0.800 0.780 0.830 8,240,000 6,587,120 0.7994 0.800 0.790 0.800 0.780 0.830 8,240,000 0.7994 -1.23%
2022-10-24 0 0.810 0.800 0.810 0.800 0.860 7,602,000 6,247,680 0.8218 0.810 0.800 0.810 0.800 0.860 7,602,000 0.8218 -5.81%
2022-10-21 0 0.860 0.850 0.860 0.830 0.880 5,638,000 4,818,180 0.8546 0.860 0.850 0.860 0.830 0.880 5,638,000 0.8546 2.38%
2022-10-20 0 0.840 0.830 0.840 0.810 0.850 5,566,000 4,636,840 0.8331 0.840 0.830 0.840 0.810 0.850 5,566,000 0.8331 0.00%
2022-10-19 0 0.840 0.840 0.850 0.840 0.890 7,340,000 6,322,620 0.8614 0.840 0.840 0.850 0.840 0.890 7,340,000 0.8614 -3.45%
2022-10-18 0 0.870 0.860 0.870 0.830 0.890 7,334,000 6,250,660 0.8523 0.870 0.860 0.870 0.830 0.890 7,334,000 0.8523 0.00%
2022-10-17 0 0.870 0.860 0.870 0.830 0.870 6,164,000 5,255,960 0.8527 0.870 0.860 0.870 0.830 0.870 6,164,000 0.8527 1.16%
2022-10-14 0 0.860 0.850 0.860 0.830 0.870 6,886,000 5,838,820 0.8479 0.860 0.850 0.860 0.830 0.870 6,886,000 0.8479 3.61%
2022-10-13 0 0.830 0.810 0.830 0.800 0.840 7,176,000 5,849,300 0.8151 0.830 0.810 0.830 0.800 0.840 7,176,000 0.8151 0.00%
2022-10-12 0 0.830 0.820 0.830 0.810 0.870 8,978,000 7,460,040 0.8309 0.830 0.820 0.830 0.810 0.870 8,978,000 0.8309 -1.19%
2022-10-11 0 0.840 0.840 0.850 0.840 0.870 7,928,000 6,757,640 0.8524 0.840 0.840 0.850 0.840 0.870 7,928,000 0.8524 -3.45%
2022-10-10 0 0.870 0.860 0.870 0.860 0.910 9,328,000 8,235,120 0.8828 0.870 0.860 0.870 0.860 0.910 9,328,000 0.8828 -3.33%
2022-10-07 0 0.900 0.890 0.900 0.890 0.940 5,478,000 4,931,260 0.9002 0.900 0.890 0.900 0.890 0.940 5,478,000 0.9002 -5.26%
2022-10-06 0 0.950 0.940 0.950 0.930 0.960 4,964,000 4,665,780 0.9399 0.950 0.940 0.950 0.930 0.960 4,964,000 0.9399 0.00%
2022-10-05 0 0.950 0.940 0.950 0.920 0.970 5,482,000 5,165,640 0.9423 0.950 0.940 0.950 0.920 0.970 5,482,000 0.9423 3.26%
2022-10-03 0 0.920 0.910 0.920 0.870 0.920 4,802,000 4,306,040 0.8967 0.920 0.910 0.920 0.870 0.920 4,802,000 0.8967 5.75%
2022-09-30 0 0.870 0.870 0.880 0.860 0.900 5,976,000 5,211,380 0.8721 0.870 0.870 0.880 0.860 0.900 5,976,000 0.8721 -1.14%
2022-09-29 0 0.880 0.870 0.880 0.850 0.970 6,582,000 5,876,460 0.8928 0.880 0.870 0.880 0.850 0.970 6,582,000 0.8928 -5.38%
2022-09-28 0 0.930 0.930 0.950 0.930 1.000 7,508,000 7,195,780 0.9584 0.930 0.930 0.950 0.930 1.000 7,508,000 0.9584 -5.10%
2022-09-27 0 0.980 0.970 0.980 0.940 0.980 5,832,000 5,594,400 0.9593 0.980 0.970 0.980 0.940 0.980 5,832,000 0.9593 4.26%
2022-09-26 0 0.940 0.940 0.950 0.930 0.960 5,378,000 5,089,480 0.9464 0.940 0.940 0.950 0.930 0.960 5,378,000 0.9464 0.00%
2022-09-23 0 0.940 0.930 0.940 0.920 0.960 7,630,000 7,194,000 0.9429 0.940 0.930 0.940 0.920 0.960 7,630,000 0.9429 0.00%
2022-09-22 0 0.940 0.930 0.940 0.910 0.940 5,840,000 5,438,660 0.9313 0.940 0.930 0.940 0.910 0.940 5,840,000 0.9313 1.08%
2022-09-21 0 0.930 0.930 0.940 0.930 0.980 8,692,000 8,276,780 0.9522 0.930 0.930 0.940 0.930 0.980 8,692,000 0.9522 -4.12%
2022-09-20 0 0.970 0.960 0.970 0.930 1.010 16,506,000 15,938,060 0.9656 0.970 0.960 0.970 0.930 1.010 16,506,000 0.9656 -3.00%
2022-09-19 0 1.000 0.990 1.000 0.990 1.070 15,262,000 15,577,800 1.0207 1.000 0.990 1.000 0.990 1.070 15,262,000 1.0207 -7.41%
2022-09-16 0 1.080 1.070 1.080 1.020 1.080 14,512,000 15,249,800 1.0508 1.080 1.070 1.080 1.020 1.080 14,512,000 1.0508 3.85%
2022-09-15 0 1.040 1.030 1.040 1.000 1.060 11,690,000 12,032,520 1.0293 1.040 1.030 1.040 1.000 1.060 11,690,000 1.0293 5.05%
2022-09-14 0 0.990 0.980 0.990 0.980 1.020 5,542,000 5,536,040 0.9989 0.990 0.980 0.990 0.980 1.020 5,542,000 0.9989 -2.94%
2022-09-13 0 1.020 1.020 1.030 0.950 1.030 12,078,004 11,931,003 0.9878 1.020 1.020 1.030 0.950 1.030 12,078,004 0.9878 5.15%
2022-09-09 0 0.970 0.970 0.980 0.870 0.990 17,194,000 16,184,120 0.9413 0.970 0.970 0.980 0.870 0.990 17,194,000 0.9413 11.49%
2022-09-08 0 0.870 0.870 0.880 0.860 0.910 15,418,000 13,574,580 0.8804 0.870 0.870 0.880 0.860 0.910 15,418,000 0.8804 -5.43%
2022-09-07 0 0.920 0.910 0.920 0.890 0.950 11,092,000 10,192,020 0.9189 0.920 0.910 0.920 0.890 0.950 11,092,000 0.9189 -1.08%
2022-09-06 0 0.930 0.920 0.930 0.890 0.950 5,594,000 5,165,220 0.9234 0.930 0.920 0.930 0.890 0.950 5,594,000 0.9234 3.33%
2022-09-05 0 0.900 0.900 0.910 0.900 0.920 8,684,000 7,879,840 0.9074 0.900 0.900 0.910 0.900 0.920 8,684,000 0.9074 -3.23%
2022-09-02 0 0.930 0.920 0.930 0.920 0.960 6,558,000 6,115,840 0.9326 0.930 0.920 0.930 0.920 0.960 6,558,000 0.9326 -2.11%
2022-09-01 0 0.950 0.940 0.950 0.930 0.970 7,144,000 6,799,840 0.9518 0.950 0.940 0.950 0.930 0.970 7,144,000 0.9518 0.00%
2022-08-31 0 0.950 0.940 0.950 0.940 0.970 6,102,000 5,822,820 0.9542 0.950 0.940 0.950 0.940 0.970 6,102,000 0.9542 1.06%
2022-08-30 0 0.940 0.940 0.950 0.930 0.970 7,780,000 7,369,020 0.9472 0.940 0.940 0.950 0.930 0.970 7,780,000 0.9472 -2.08%
2022-08-29 0 0.960 0.960 0.970 0.960 0.980 6,454,000 6,242,760 0.9673 0.960 0.960 0.970 0.960 0.980 6,454,000 0.9673 -3.03%
2022-08-26 0 0.990 0.980 0.990 0.970 1.010 5,162,000 5,078,180 0.9838 0.990 0.980 0.990 0.970 1.010 5,162,000 0.9838 1.02%
2022-08-25 0 0.980 0.980 0.990 0.980 1.000 7,726,000 7,637,840 0.9886 0.980 0.980 0.990 0.980 1.000 7,726,000 0.9886 -2.00%
2022-08-24 0 1.000 0.990 1.000 0.980 1.030 6,972,000 6,932,620 0.9944 1.000 0.990 1.000 0.980 1.030 6,972,000 0.9944 -1.96%
2022-08-23 0 1.020 1.010 1.020 1.010 1.050 5,636,000 5,768,500 1.0235 1.020 1.010 1.020 1.010 1.050 5,636,000 1.0235 -0.97%
2022-08-22 0 1.030 1.030 1.040 1.020 1.100 9,678,000 10,143,320 1.0481 1.030 1.030 1.040 1.020 1.100 9,678,000 1.0481 0.98%
2022-08-19 0 1.020 1.010 1.020 0.990 1.030 5,168,000 5,238,960 1.0137 1.020 1.010 1.020 0.990 1.030 5,168,000 1.0137 2.00%
2022-08-18 0 1.000 0.990 1.000 0.990 1.010 5,152,000 5,148,120 0.9992 1.000 0.990 1.000 0.990 1.010 5,152,000 0.9992 -0.99%
2022-08-17 0 1.010 1.000 1.010 0.990 1.040 8,510,000 8,616,840 1.0126 1.010 1.000 1.010 0.990 1.040 8,510,000 1.0126 -0.98%
2022-08-16 0 1.020 1.020 1.030 0.990 1.080 9,784,000 10,175,320 1.0400 1.020 1.020 1.030 0.990 1.080 9,784,000 1.0400 2.00%
2022-08-15 0 1.000 0.990 1.000 0.980 1.040 10,846,000 10,923,140 1.0071 1.000 0.990 1.000 0.980 1.040 10,846,000 1.0071 -3.85%
2022-08-12 0 1.040 1.030 1.040 1.000 1.060 8,128,000 8,403,420 1.0339 1.040 1.030 1.040 1.000 1.060 8,128,000 1.0339 2.97%
2022-08-11 0 1.010 1.000 1.010 0.970 1.010 5,190,000 5,164,400 0.9951 1.010 1.000 1.010 0.970 1.010 5,190,000 0.9951 3.06%
2022-08-10 0 0.980 0.970 0.980 0.960 1.010 5,888,000 5,752,330 0.9770 0.980 0.970 0.980 0.960 1.010 5,888,000 0.9770 -2.00%
2022-08-09 0 1.000 0.990 1.000 0.950 1.020 7,876,000 7,780,540 0.9879 1.000 0.990 1.000 0.950 1.020 7,876,000 0.9879 5.26%
2022-08-08 0 0.950 0.950 0.960 0.930 0.970 7,538,000 7,098,060 0.9416 0.950 0.950 0.960 0.930 0.970 7,538,000 0.9416 1.06%
2022-08-05 0 0.940 0.930 0.940 0.930 0.960 8,386,000 7,904,460 0.9426 0.940 0.930 0.940 0.930 0.960 8,386,000 0.9426 1.08%
2022-08-04 0 0.930 0.920 0.930 0.920 0.950 6,428,000 5,986,060 0.9312 0.930 0.920 0.930 0.920 0.950 6,428,000 0.9312 0.00%
2022-08-03 0 0.930 0.920 0.930 0.920 0.940 7,062,000 6,566,560 0.9298 0.930 0.920 0.930 0.920 0.940 7,062,000 0.9298 -1.06%
2022-08-02 0 0.940 0.930 0.940 0.900 0.950 13,414,000 12,297,460 0.9168 0.940 0.930 0.940 0.900 0.950 13,414,000 0.9168 2.17%
2022-08-01 0 0.920 0.910 0.920 0.920 0.990 14,840,000 14,000,920 0.9435 0.920 0.910 0.920 0.920 0.990 14,840,000 0.9435 -8.00%
2022-07-29 0 1.000 0.990 1.000 0.970 1.010 9,466,000 9,351,940 0.9880 1.000 0.990 1.000 0.970 1.010 9,466,000 0.9880 0.00%
2022-07-28 0 1.000 0.990 1.000 1.000 1.050 12,320,000 12,497,740 1.0144 1.000 0.990 1.000 1.000 1.050 12,320,000 1.0144 -1.96%
2022-07-27 0 1.020 1.020 1.030 1.000 1.070 13,748,000 14,127,640 1.0276 1.020 1.020 1.030 1.000 1.070 13,748,000 1.0276 -5.56%
2022-07-26 0 1.080 1.070 1.080 1.060 1.140 38,262,000 41,312,330 1.0797 1.080 1.070 1.080 1.060 1.140 38,262,000 1.0797 -0.92%
2022-07-25 0 1.090 1.090 1.100 1.040 1.200 18,360,000 20,755,860 1.1305 1.090 1.090 1.100 1.040 1.200 18,360,000 1.1305 4.81%
2022-07-22 0 1.040 1.030 1.040 1.020 1.070 7,296,000 7,596,160 1.0411 1.040 1.030 1.040 1.020 1.070 7,296,000 1.0411 -0.95%
2022-07-21 0 1.050 1.040 1.050 1.030 1.100 14,000,000 14,849,340 1.0607 1.050 1.040 1.050 1.030 1.100 14,000,000 1.0607 1.94%
2022-07-20 0 1.030 1.030 1.040 1.000 1.050 6,622,000 6,770,360 1.0224 1.030 1.030 1.040 1.000 1.050 6,622,000 1.0224 0.98%
2022-07-19 0 1.020 1.010 1.020 0.980 1.020 9,008,000 9,021,320 1.0015 1.020 1.010 1.020 0.980 1.020 9,008,000 1.0015 0.99%
2022-07-18 0 1.010 1.000 1.010 0.970 1.040 8,316,000 8,417,120 1.0122 1.010 1.000 1.010 0.970 1.040 8,316,000 1.0122 3.06%
2022-07-15 0 0.980 0.970 0.980 0.970 1.030 8,534,000 8,447,680 0.9899 0.980 0.970 0.980 0.970 1.030 8,534,000 0.9899 -4.85%
2022-07-14 0 1.030 1.020 1.030 0.980 1.040 9,480,000 9,583,720 1.0109 1.030 1.020 1.030 0.980 1.040 9,480,000 1.0109 -0.96%
2022-07-13 0 1.040 1.030 1.040 1.010 1.070 6,968,000 7,275,260 1.0441 1.040 1.030 1.040 1.010 1.070 6,968,000 1.0441 -2.80%
2022-07-12 0 1.070 1.060 1.070 1.050 1.100 8,714,000 9,307,760 1.0681 1.070 1.060 1.070 1.050 1.100 8,714,000 1.0681 -0.93%
2022-07-11 0 1.080 1.070 1.080 1.060 1.130 8,570,000 9,240,440 1.0782 1.080 1.070 1.080 1.060 1.130 8,570,000 1.0782 -4.42%
2022-07-08 0 1.130 1.120 1.130 1.110 1.150 4,846,000 5,448,100 1.1242 1.130 1.120 1.130 1.110 1.150 4,846,000 1.1242 1.80%
2022-07-07 0 1.110 1.100 1.110 1.090 1.130 5,046,000 5,581,280 1.1061 1.110 1.100 1.110 1.090 1.130 5,046,000 1.1061 -1.77%
2022-07-06 0 1.130 1.120 1.130 1.110 1.150 5,804,000 6,503,880 1.1206 1.130 1.120 1.130 1.110 1.150 5,804,000 1.1206 0.00%
2022-07-05 0 1.130 1.120 1.130 1.130 1.160 6,010,000 6,852,400 1.1402 1.130 1.120 1.130 1.130 1.160 6,010,000 1.1402 -0.88%
2022-07-04 0 1.140 1.140 1.150 1.130 1.190 9,166,034 10,547,937 1.1508 1.140 1.140 1.150 1.130 1.190 9,166,034 1.1508 -5.79%
2022-06-30 0 1.210 1.200 1.210 1.180 1.250 8,424,000 10,172,800 1.2076 1.210 1.200 1.210 1.180 1.250 8,424,000 1.2076 -2.42%
2022-06-29 0 1.240 1.230 1.240 1.210 1.300 9,258,000 11,699,090 1.2637 1.240 1.230 1.240 1.210 1.300 9,258,000 1.2637 0.81%
2022-06-28 0 1.230 1.220 1.230 1.190 1.240 9,344,000 11,314,440 1.2109 1.230 1.220 1.230 1.190 1.240 9,344,000 1.2109 -0.81%
2022-06-27 0 1.240 1.230 1.240 1.190 1.260 8,454,000 10,448,760 1.2360 1.240 1.230 1.240 1.190 1.260 8,454,000 1.2360 3.33%
2022-06-24 0 1.200 1.190 1.200 1.140 1.210 9,838,000 11,578,030 1.1769 1.200 1.190 1.200 1.140 1.210 9,838,000 1.1769 2.56%
2022-06-23 0 1.170 1.170 1.180 1.140 1.200 10,180,000 11,883,100 1.1673 1.170 1.170 1.180 1.140 1.200 10,180,000 1.1673 2.63%
2022-06-22 0 1.140 1.130 1.140 1.110 1.180 11,450,015 13,120,417 1.1459 1.140 1.130 1.140 1.110 1.180 11,450,015 1.1459 1.79%
2022-06-21 0 1.120 1.110 1.120 1.050 1.140 11,092,000 12,071,200 1.0883 1.120 1.110 1.120 1.050 1.140 11,092,000 1.0883 3.70%
2022-06-20 0 1.080 1.080 1.090 1.020 1.150 22,424,000 24,510,200 1.0930 1.080 1.080 1.090 1.020 1.150 22,424,000 1.0930 6.93%
2022-06-17 0 1.010 1.000 1.010 1.000 1.050 14,698,000 14,998,202 1.0204 1.010 1.000 1.010 1.000 1.050 14,698,000 1.0204 0.00%
2022-06-16 0 1.010 1.010 1.020 1.000 1.070 14,434,000 14,859,859 1.0295 1.010 1.010 1.020 1.000 1.070 14,434,000 1.0295 -3.81%
2022-06-15 0 1.050 1.050 1.060 0.990 1.120 22,600,198 24,026,159 1.0631 1.050 1.050 1.060 0.990 1.120 22,600,198 1.0631 3.96%
2022-06-14 0 1.010 1.010 1.020 1.000 1.040 9,772,000 9,942,620 1.0175 1.010 1.010 1.020 1.000 1.040 9,772,000 1.0175 -1.94%
2022-06-13 0 1.030 1.020 1.030 1.000 1.100 31,268,000 32,454,880 1.0380 1.030 1.020 1.030 1.000 1.100 31,268,000 1.0380 -6.36%
2022-06-10 0 1.100 1.100 1.110 1.080 1.200 35,930,000 40,192,800 1.1186 1.100 1.100 1.110 1.080 1.200 35,930,000 1.1186 -7.56%
2022-06-09 0 1.190 1.180 1.190 1.170 1.280 36,788,000 44,891,940 1.2203 1.190 1.180 1.190 1.170 1.280 36,788,000 1.2203 -4.80%
2022-06-08 0 1.250 1.250 1.260 1.000 1.360 127,192,009 154,019,872 1.2109 1.250 1.250 1.260 1.000 1.360 127,192,009 1.2109 43.68%
2022-06-07 0 0.870 0.860 0.870 0.820 0.880 7,866,404 6,691,619 0.8507 0.870 0.860 0.870 0.820 0.880 7,866,404 0.8507 3.57%
2022-06-06 0 0.840 0.840 0.850 0.830 0.880 16,320,100 13,798,501 0.8455 0.840 0.840 0.850 0.830 0.880 16,320,100 0.8455 -3.45%
2022-06-02 0 0.870 0.860 0.870 0.830 0.900 12,258,000 10,485,960 0.8554 0.870 0.860 0.870 0.830 0.900 12,258,000 0.8554 -3.33%
2022-06-01 0 0.900 0.890 0.900 0.860 0.910 11,680,000 10,272,426 0.8795 0.900 0.890 0.900 0.860 0.910 11,680,000 0.8795 4.65%
2022-05-31 0 0.860 0.860 0.880 0.810 0.900 58,464,000 50,860,340 0.8699 0.860 0.860 0.880 0.810 0.900 58,464,000 0.8699 3.61%
2022-05-30 0 0.830 0.830 0.840 0.800 0.840 6,982,000 5,734,380 0.8213 0.830 0.830 0.840 0.800 0.840 6,982,000 0.8213 1.22%
2022-05-27 0 0.820 0.820 0.830 0.810 0.850 10,728,000 8,849,339 0.8249 0.820 0.820 0.830 0.810 0.850 10,728,000 0.8249 -1.20%
2022-05-26 0 0.830 0.830 0.840 0.810 0.850 6,944,000 5,718,079 0.8235 0.830 0.830 0.840 0.810 0.850 6,944,000 0.8235 -1.19%
2022-05-25 0 0.840 0.840 0.850 0.820 0.860 10,196,000 8,607,240 0.8442 0.840 0.840 0.850 0.820 0.860 10,196,000 0.8442 -1.18%
2022-05-24 0 0.850 0.850 0.860 0.820 0.900 12,487,991 10,678,292 0.8551 0.850 0.850 0.860 0.820 0.900 12,487,991 0.8551 -3.41%
2022-05-23 0 0.880 0.880 0.890 0.880 0.920 11,756,000 10,577,720 0.8998 0.880 0.880 0.890 0.880 0.920 11,756,000 0.8998 -4.35%
2022-05-20 0 0.920 0.910 0.920 0.870 0.980 20,702,000 18,885,760 0.9123 0.920 0.910 0.920 0.870 0.980 20,702,000 0.9123 -3.16%
2022-05-19 0 0.950 0.950 0.960 0.880 0.970 16,546,000 15,544,900 0.9395 0.950 0.950 0.960 0.880 0.970 16,546,000 0.9395 3.26%
2022-05-18 0 0.920 0.910 0.920 0.850 0.930 18,316,000 16,493,280 0.9005 0.920 0.910 0.920 0.850 0.930 18,316,000 0.9005 6.98%
2022-05-17 0 0.860 0.850 0.860 0.820 0.870 12,832,000 10,835,740 0.8444 0.860 0.850 0.860 0.820 0.870 12,832,000 0.8444 2.38%
2022-05-16 0 0.840 0.820 0.840 0.810 0.900 32,350,000 26,698,080 0.8253 0.840 0.820 0.840 0.810 0.900 32,350,000 0.8253 1.20%
2022-05-13 0 0.830 0.820 0.830 0.700 0.850 56,196,000 43,930,320 0.7817 0.830 0.820 0.830 0.700 0.850 56,196,000 0.7817 0.00%
2022-05-12 0 0.830 0.820 0.830 0.810 0.910 18,262,000 15,346,320 0.8403 0.830 0.820 0.830 0.810 0.910 18,262,000 0.8403 -7.78%
2022-05-11 0 0.900 0.890 0.900 0.880 0.960 13,754,000 12,521,640 0.9104 0.900 0.890 0.900 0.880 0.960 13,754,000 0.9104 -5.26%
2022-05-10 0 0.950 0.950 0.960 0.910 0.970 6,074,000 5,742,760 0.9455 0.950 0.950 0.960 0.910 0.970 6,074,000 0.9455 -2.06%
2022-05-06 0 0.970 0.950 0.970 0.900 0.980 11,824,000 11,206,740 0.9478 0.970 0.950 0.970 0.900 0.980 11,824,000 0.9478 0.00%
2022-05-05 0 0.970 0.960 0.970 0.950 1.030 16,328,000 15,989,200 0.9793 0.970 0.960 0.970 0.950 1.030 16,328,000 0.9793 -3.96%
2022-05-04 0 1.010 1.010 1.020 1.000 1.080 9,100,000 9,271,880 1.0189 1.010 1.010 1.020 1.000 1.080 9,100,000 1.0189 -5.61%
2022-05-03 0 1.070 1.050 1.070 1.010 1.090 6,208,000 6,528,940 1.0517 1.070 1.050 1.070 1.010 1.090 6,208,000 1.0517 0.00%
2022-04-29 0 1.070 1.060 1.070 0.980 1.090 8,338,000 8,584,400 1.0296 1.070 1.060 1.070 0.980 1.090 8,338,000 1.0296 3.88%
2022-04-28 0 1.030 1.020 1.030 0.990 1.060 4,784,000 4,875,100 1.0190 1.030 1.020 1.030 0.990 1.060 4,784,000 1.0190 0.00%
2022-04-27 0 1.030 1.030 1.040 1.000 1.060 7,336,000 7,573,040 1.0323 1.030 1.030 1.040 1.000 1.060 7,336,000 1.0323 -2.83%
2022-04-26 0 1.060 1.050 1.060 1.030 1.120 11,568,000 12,298,540 1.0632 1.060 1.050 1.060 1.030 1.120 11,568,000 1.0632 -0.93%
2022-04-25 0 1.070 1.060 1.070 1.020 1.160 11,892,000 12,749,500 1.0721 1.070 1.060 1.070 1.020 1.160 11,892,000 1.0721 -6.96%
2022-04-22 0 1.150 1.140 1.150 1.130 1.180 5,266,000 6,087,640 1.1560 1.150 1.140 1.150 1.130 1.180 5,266,000 1.1560 -0.86%
2022-04-21 0 1.160 1.150 1.160 1.140 1.230 8,544,000 10,021,420 1.1729 1.160 1.150 1.160 1.140 1.230 8,544,000 1.1729 -5.69%
2022-04-20 0 1.230 1.210 1.230 1.170 1.330 10,226,000 12,599,680 1.2321 1.230 1.210 1.230 1.170 1.330 10,226,000 1.2321 -4.65%
2022-04-19 0 1.290 1.280 1.290 1.260 1.360 11,256,000 14,662,156 1.3026 1.290 1.280 1.290 1.260 1.360 11,256,000 1.3026 -6.52%
2022-04-14 0 1.380 1.380 1.390 1.280 1.450 12,544,000 17,048,000 1.3591 1.380 1.380 1.390 1.280 1.450 12,544,000 1.3591 6.15%
2022-04-13 0 1.300 1.290 1.300 1.160 1.340 14,332,000 18,300,880 1.2769 1.300 1.290 1.300 1.160 1.340 14,332,000 1.2769 7.44%
2022-04-12 0 1.210 1.210 1.220 1.190 1.280 10,076,000 12,386,300 1.2293 1.210 1.210 1.220 1.190 1.280 10,076,000 1.2293 -3.97%
2022-04-11 0 1.260 1.250 1.260 1.230 1.370 9,688,000 12,491,000 1.2893 1.260 1.250 1.260 1.230 1.370 9,688,000 1.2893 -7.35%
2022-04-08 0 1.360 1.350 1.360 1.260 1.430 21,608,000 29,395,360 1.3604 1.360 1.350 1.360 1.260 1.430 21,608,000 1.3604 4.62%
2022-04-07 0 1.300 1.290 1.300 1.280 1.400 18,076,000 23,963,560 1.3257 1.300 1.290 1.300 1.280 1.400 18,076,000 1.3257 -6.47%
2022-04-06 0 1.390 1.390 1.400 1.020 1.580 75,424,000 102,146,012 1.3543 1.390 1.390 1.400 1.020 1.580 75,424,000 1.3543 32.38%
2022-04-04 0 1.050 1.040 1.050 0.930 1.070 14,256,000 14,459,700 1.0143 1.050 1.040 1.050 0.930 1.070 14,256,000 1.0143 11.70%
2022-04-01 0 0.940 0.930 0.940 0.850 0.970 7,598,000 7,056,740 0.9288 0.940 0.930 0.940 0.850 0.970 7,598,000 0.9288 8.05%
2022-03-31 0 0.870 0.860 0.870 0.830 0.880 8,786,000 7,485,560 0.8520 0.870 0.860 0.870 0.830 0.880 8,786,000 0.8520 0.00%
2022-03-30 0 0.870 0.860 0.870 0.770 0.870 21,470,000 17,927,364 0.8350 0.870 0.860 0.870 0.770 0.870 21,470,000 0.8350 14.47%
2022-03-29 0 0.760 0.750 0.770 0.720 0.820 26,624,000 20,193,340 0.7585 0.760 0.750 0.770 0.720 0.820 26,624,000 0.7585 -6.17%
2022-03-28 0 0.810 0.790 0.810 0.790 0.830 17,410,000 14,039,840 0.8064 0.810 0.790 0.810 0.790 0.830 17,410,000 0.8064 -1.22%
2022-03-25 0 0.820 0.810 0.820 0.810 0.950 59,911,495 52,655,995 0.8789 0.820 0.810 0.820 0.810 0.950 59,911,495 0.8789 -4.65%
2022-03-24 0 0.860 0.850 0.860 0.830 0.930 39,262,000 34,429,890 0.8769 0.860 0.850 0.860 0.830 0.930 39,262,000 0.8769 -3.37%
2022-03-23 0 0.890 0.890 0.900 0.860 0.920 67,820,000 60,740,020 0.8956 0.890 0.890 0.900 0.860 0.920 67,820,000 0.8956 2.30%
2022-03-22 0 0.870 0.870 0.880 0.770 0.900 27,152,000 22,798,328 0.8397 0.870 0.870 0.880 0.770 0.900 27,152,000 0.8397 8.75%
2022-03-21 0 0.800 0.790 0.800 0.760 0.850 38,105,773 30,721,049 0.8062 0.800 0.790 0.800 0.760 0.850 38,105,773 0.8062 3.90%
2022-03-18 0 0.770 0.760 0.770 0.750 0.810 42,516,000 32,738,040 0.7700 0.770 0.760 0.770 0.750 0.810 42,516,000 0.7700 -3.75%
2022-03-17 0 0.800 0.790 0.800 0.700 0.850 48,002,000 38,005,100 0.7917 0.800 0.790 0.800 0.700 0.850 48,002,000 0.7917 23.08%
2022-03-16 0 0.650 0.640 0.650 0.600 0.710 47,334,000 30,777,260 0.6502 0.650 0.640 0.650 0.600 0.710 47,334,000 0.6502 3.17%
2022-03-15 0 0.630 0.620 0.630 0.590 0.690 31,485,022 20,189,700 0.6412 0.630 0.620 0.630 0.590 0.690 31,485,022 0.6412 -3.08%
2022-03-14 0 0.650 0.630 0.650 0.600 0.860 37,508,000 26,617,440 0.7096 0.650 0.630 0.650 0.600 0.860 37,508,000 0.7096 -24.42%
2022-03-11 0 0.860 0.860 0.870 0.820 0.940 25,286,000 21,841,760 0.8638 0.860 0.860 0.870 0.820 0.940 25,286,000 0.8638 -9.47%
2022-03-10 0 0.950 0.940 0.950 0.930 0.980 8,754,000 8,373,760 0.9566 0.950 0.940 0.950 0.930 0.980 8,754,000 0.9566 0.00%
2022-03-09 0 0.950 0.940 0.950 0.930 1.060 12,640,000 12,263,220 0.9702 0.950 0.940 0.950 0.930 1.060 12,640,000 0.9702 -5.94%
2022-03-08 0 1.010 1.000 1.010 0.970 1.120 20,030,000 20,473,480 1.0221 1.010 1.000 1.010 0.970 1.120 20,030,000 1.0221 -9.82%
2022-03-07 0 1.120 1.110 1.120 1.110 1.180 9,968,000 11,405,820 1.1442 1.120 1.110 1.120 1.110 1.180 9,968,000 1.1442 -5.08%
2022-03-04 0 1.180 1.170 1.180 1.150 1.220 9,316,000 11,046,580 1.1858 1.180 1.170 1.180 1.150 1.220 9,316,000 1.1858 -4.07%
2022-03-03 0 1.230 1.230 1.240 1.230 1.320 13,314,000 16,823,760 1.2636 1.230 1.230 1.240 1.230 1.320 13,314,000 1.2636 -5.38%
2022-03-02 0 1.300 1.290 1.300 1.290 1.350 6,580,034 8,617,122 1.3096 1.300 1.290 1.300 1.290 1.350 6,580,034 1.3096 -4.41%
2022-03-01 0 1.360 1.360 1.370 1.340 1.380 3,410,000 4,613,620 1.3530 1.360 1.360 1.370 1.340 1.380 3,410,000 1.3530 1.49%
2022-02-28 0 1.340 1.330 1.340 1.320 1.370 3,820,000 5,109,880 1.3377 1.340 1.330 1.340 1.320 1.370 3,820,000 1.3377 -1.47%
2022-02-25 0 1.360 1.330 1.360 1.320 1.370 6,066,000 8,173,220 1.3474 1.360 1.330 1.360 1.320 1.370 6,066,000 1.3474 0.00%
2022-02-24 0 1.360 1.360 1.370 1.360 1.430 5,788,000 8,098,600 1.3992 1.360 1.360 1.370 1.360 1.430 5,788,000 1.3992 -4.23%
2022-02-23 0 1.420 1.420 1.430 1.380 1.430 10,202,000 14,332,180 1.4048 1.420 1.420 1.430 1.380 1.430 10,202,000 1.4048 0.00%
2022-02-22 0 1.420 1.420 1.430 1.410 1.510 13,342,000 19,180,280 1.4376 1.420 1.420 1.430 1.410 1.510 13,342,000 1.4376 -6.58%
2022-02-21 0 1.520 1.510 1.520 1.370 1.600 41,174,000 60,633,120 1.4726 1.520 1.510 1.520 1.370 1.600 41,174,000 1.4726 7.04%
2022-02-18 0 1.420 1.420 1.440 1.400 1.470 8,346,000 11,954,220 1.4323 1.420 1.420 1.440 1.400 1.470 8,346,000 1.4323 0.00%
2022-02-17 0 1.420 1.410 1.420 1.400 1.460 7,150,000 10,242,880 1.4326 1.420 1.410 1.420 1.400 1.460 7,150,000 1.4326 -2.07%
2022-02-16 0 1.450 1.450 1.460 1.440 1.500 5,140,000 7,485,800 1.4564 1.450 1.450 1.460 1.440 1.500 5,140,000 1.4564 -1.36%
2022-02-15 0 1.470 1.460 1.470 1.430 1.480 4,962,000 7,242,720 1.4596 1.470 1.460 1.470 1.430 1.480 4,962,000 1.4596 -0.68%
2022-02-14 0 1.480 1.470 1.480 1.470 1.520 4,216,000 6,256,640 1.4840 1.480 1.470 1.480 1.470 1.520 4,216,000 1.4840 -1.99%
2022-02-11 0 1.510 1.510 1.520 1.480 1.550 4,692,000 7,107,180 1.5147 1.510 1.510 1.520 1.480 1.550 4,692,000 1.5147 0.67%
2022-02-10 0 1.500 1.500 1.510 1.460 1.520 5,412,000 8,117,360 1.4999 1.500 1.500 1.510 1.460 1.520 5,412,000 1.4999 0.67%
2022-02-09 0 1.490 1.490 1.500 1.440 1.580 12,936,000 19,528,308 1.5096 1.490 1.490 1.500 1.440 1.580 12,936,000 1.5096 -7.45%
2022-02-08 0 1.610 1.570 1.610 1.440 1.610 19,136,000 29,917,960 1.5634 1.610 1.570 1.610 1.440 1.610 19,136,000 1.5634 10.27%
2022-02-07 0 1.460 1.460 1.470 1.410 1.510 8,078,000 11,795,200 1.4602 1.460 1.460 1.470 1.410 1.510 8,078,000 1.4602 -1.35%
2022-02-04 0 1.480 1.470 1.480 1.440 1.510 4,294,000 6,349,840 1.4788 1.480 1.470 1.480 1.440 1.510 4,294,000 1.4788 0.68%
2022-01-31 0 1.470 1.470 1.480 1.360 1.480 3,018,000 4,279,000 1.4178 1.470 1.470 1.480 1.360 1.480 3,018,000 1.4178 7.30%
2022-01-28 0 1.370 1.370 1.380 1.370 1.460 5,472,000 7,682,880 1.4040 1.370 1.370 1.380 1.370 1.460 5,472,000 1.4040 -6.16%
2022-01-27 0 1.460 1.450 1.460 1.410 1.500 3,122,000 4,483,660 1.4361 1.460 1.450 1.460 1.410 1.500 3,122,000 1.4361 -1.35%
2022-01-26 0 1.480 1.480 1.490 1.430 1.540 4,914,000 7,253,360 1.4761 1.480 1.480 1.490 1.430 1.540 4,914,000 1.4761 -2.63%
2022-01-25 0 1.520 1.520 1.530 1.500 1.580 4,186,000 6,440,060 1.5385 1.520 1.520 1.530 1.500 1.580 4,186,000 1.5385 -1.30%
2022-01-24 0 1.540 1.540 1.550 1.510 1.600 5,626,000 8,772,100 1.5592 1.540 1.540 1.550 1.510 1.600 5,626,000 1.5592 -4.94%
2022-01-21 0 1.620 1.620 1.630 1.490 1.620 17,842,000 28,083,780 1.5740 1.620 1.620 1.630 1.490 1.620 17,842,000 1.5740 1.89%
2022-01-20 0 1.590 1.570 1.590 1.390 1.610 22,576,000 34,521,440 1.5291 1.590 1.570 1.590 1.390 1.610 22,576,000 1.5291 16.91%
2022-01-19 0 1.360 1.350 1.360 1.340 1.380 9,816,000 13,346,560 1.3597 1.360 1.350 1.360 1.340 1.380 9,816,000 1.3597 0.00%
2022-01-18 0 1.360 1.360 1.370 1.310 1.370 12,196,000 16,293,360 1.3360 1.360 1.360 1.370 1.310 1.370 12,196,000 1.3360 1.49%
2022-01-17 0 1.340 1.320 1.340 1.310 1.350 9,364,000 12,455,680 1.3302 1.340 1.320 1.340 1.310 1.350 9,364,000 1.3302 0.75%
2022-01-14 0 1.330 1.320 1.330 1.320 1.400 5,712,000 7,701,130 1.3482 1.330 1.320 1.330 1.320 1.400 5,712,000 1.3482 -3.62%
2022-01-13 0 1.380 1.370 1.380 1.370 1.450 5,996,000 8,405,600 1.4019 1.380 1.370 1.380 1.370 1.450 5,996,000 1.4019 -2.13%
2022-01-12 0 1.410 1.410 1.420 1.400 1.450 5,720,000 8,101,820 1.4164 1.410 1.410 1.420 1.400 1.450 5,720,000 1.4164 -1.40%
2022-01-11 0 1.430 1.420 1.430 1.410 1.460 4,664,000 6,718,960 1.4406 1.430 1.420 1.430 1.410 1.460 4,664,000 1.4406 -1.38%
2022-01-10 0 1.450 1.440 1.450 1.420 1.610 14,298,000 21,110,740 1.4765 1.450 1.440 1.450 1.420 1.610 14,298,000 1.4765 -10.49%
2022-01-07 0 1.620 1.600 1.620 1.370 1.620 241,392,000 351,390,740 1.4557 1.620 1.600 1.620 1.370 1.620 241,392,000 1.4557 7.28%
2022-01-06 0 1.510 1.490 1.510 1.400 1.510 4,660,100 6,797,960 1.4588 1.510 1.490 1.510 1.400 1.510 4,660,100 1.4588 4.14%
2022-01-05 0 1.450 1.450 1.460 1.340 1.450 4,714,000 6,537,860 1.3869 1.450 1.450 1.460 1.340 1.450 4,714,000 1.3869 5.84%
2022-01-04 0 1.370 1.360 1.370 1.330 1.400 6,006,000 8,207,820 1.3666 1.370 1.360 1.370 1.330 1.400 6,006,000 1.3666 4.58%
2022-01-03 0 1.310 1.300 1.310 1.290 1.380 6,128,000 8,050,960 1.3138 1.310 1.300 1.310 1.290 1.380 6,128,000 1.3138 -4.38%
2021-12-31 0 1.370 1.350 1.370 1.280 1.400 80,786,000 111,076,460 1.3749 1.370 1.350 1.370 1.280 1.400 80,786,000 1.3749 1.48%
2021-12-30 0 1.350 1.340 1.350 1.280 1.400 4,920,000 6,501,500 1.3214 1.350 1.340 1.350 1.280 1.400 4,920,000 1.3214 0.00%
2021-12-29 0 1.350 1.350 1.360 1.310 1.560 13,272,000 18,658,180 1.4058 1.350 1.350 1.360 1.310 1.560 13,272,000 1.4058 -14.01%
2021-12-28 0 1.570 1.570 1.590 1.560 1.600 2,044,000 3,220,540 1.5756 1.570 1.570 1.590 1.560 1.600 2,044,000 1.5756 -0.63%
2021-12-24 0 1.580 1.550 1.580 1.570 1.610 228,000 362,540 1.5901 1.580 1.550 1.580 1.570 1.610 228,000 1.5901 -2.47%
2021-12-23 0 1.620 1.610 1.620 1.530 1.620 3,734,000 5,924,840 1.5867 1.620 1.610 1.620 1.530 1.620 3,734,000 1.5867 3.18%
2021-12-22 0 1.570 1.560 1.570 1.550 1.640 3,342,000 5,263,520 1.5750 1.570 1.560 1.570 1.550 1.640 3,342,000 1.5750 -3.09%
2021-12-21 0 1.620 1.610 1.620 1.440 1.620 8,170,000 12,511,720 1.5314 1.620 1.610 1.620 1.440 1.620 8,170,000 1.5314 11.72%
2021-12-20 0 1.450 1.440 1.450 1.400 1.490 7,552,014 10,810,479 1.4315 1.450 1.440 1.450 1.400 1.490 7,552,014 1.4315 0.69%
2021-12-17 0 1.440 1.430 1.440 1.430 1.470 6,398,000 9,255,160 1.4466 1.440 1.430 1.440 1.430 1.470 6,398,000 1.4466 -0.69%
2021-12-16 0 1.450 1.450 1.460 1.450 1.480 5,298,000 7,735,580 1.4601 1.450 1.450 1.460 1.450 1.480 5,298,000 1.4601 0.00%
2021-12-15 0 1.450 1.450 1.470 1.440 1.500 4,932,000 7,241,580 1.4683 1.450 1.450 1.470 1.440 1.500 4,932,000 1.4683 -2.03%
2021-12-14 0 1.480 1.470 1.480 1.470 1.560 5,554,000 8,348,640 1.5032 1.480 1.470 1.480 1.470 1.560 5,554,000 1.5032 -3.90%
2021-12-13 0 1.540 1.540 1.580 1.540 1.640 5,180,000 8,172,540 1.5777 1.540 1.540 1.580 1.540 1.640 5,180,000 1.5777 -4.94%
2021-12-10 0 1.620 1.620 1.630 1.620 1.720 3,760,000 6,222,060 1.6548 1.620 1.620 1.630 1.620 1.720 3,760,000 1.6548 -3.57%
2021-12-09 0 1.680 1.670 1.680 1.580 1.700 4,116,000 6,654,320 1.6167 1.680 1.670 1.680 1.580 1.700 4,116,000 1.6167 5.00%
2021-12-08 0 1.600 1.580 1.600 1.520 1.620 7,426,000 11,660,340 1.5702 1.600 1.580 1.600 1.520 1.620 7,426,000 1.5702 1.27%
2021-12-07 0 1.580 1.520 1.580 1.470 1.580 14,486,000 22,062,040 1.5230 1.580 1.520 1.580 1.470 1.580 14,486,000 1.5230 8.97%
2021-12-06 0 1.450 1.440 1.450 1.400 1.450 6,038,000 8,673,460 1.4365 1.450 1.440 1.450 1.400 1.450 6,038,000 1.4365 2.84%
2021-12-03 0 1.410 1.400 1.410 1.380 1.450 5,100,000 7,144,020 1.4008 1.410 1.400 1.410 1.380 1.450 5,100,000 1.4008 -0.70%
2021-12-02 0 1.420 1.420 1.430 1.370 1.430 5,762,000 8,069,180 1.4004 1.420 1.420 1.430 1.370 1.430 5,762,000 1.4004 0.00%
2021-12-01 0 1.420 1.410 1.420 1.380 1.430 5,288,000 7,430,460 1.4052 1.420 1.410 1.420 1.380 1.430 5,288,000 1.4052 0.71%
2021-11-30 0 1.410 1.380 1.410 1.370 1.440 6,846,000 9,554,360 1.3956 1.410 1.380 1.410 1.370 1.440 6,846,000 1.3956 0.00%
2021-11-29 0 1.410 1.400 1.410 1.400 1.530 6,584,000 9,446,180 1.4347 1.410 1.400 1.410 1.400 1.530 6,584,000 1.4347 -6.00%
2021-11-26 0 1.500 1.490 1.500 1.480 1.590 7,164,000 10,834,900 1.5124 1.500 1.490 1.500 1.480 1.590 7,164,000 1.5124 -6.83%
2021-11-25 0 1.610 1.610 1.620 1.470 1.620 8,270,000 12,708,720 1.5367 1.610 1.610 1.620 1.470 1.620 8,270,000 1.5367 8.78%
2021-11-24 0 1.480 1.470 1.480 1.450 1.530 4,844,000 7,162,480 1.4786 1.480 1.470 1.480 1.450 1.530 4,844,000 1.4786 -1.33%
2021-11-23 0 1.500 1.490 1.500 1.450 1.510 4,956,000 7,364,910 1.4861 1.500 1.490 1.500 1.450 1.510 4,956,000 1.4861 2.74%
2021-11-22 0 1.460 1.460 1.490 1.450 1.510 4,886,000 7,245,160 1.4828 1.460 1.460 1.490 1.450 1.510 4,886,000 1.4828 -0.68%
2021-11-19 0 1.470 1.460 1.470 1.410 1.470 6,146,000 8,859,500 1.4415 1.470 1.460 1.470 1.410 1.470 6,146,000 1.4415 1.38%
2021-11-18 0 1.450 1.440 1.450 1.410 1.470 7,626,000 10,913,140 1.4310 1.450 1.440 1.450 1.410 1.470 7,626,000 1.4310 -2.03%
2021-11-17 0 1.480 1.450 1.480 1.450 1.520 5,920,000 8,723,360 1.4735 1.480 1.450 1.480 1.450 1.520 5,920,000 1.4735 -1.33%
2021-11-16 0 1.500 1.490 1.500 1.490 1.540 5,086,000 7,648,740 1.5039 1.500 1.490 1.500 1.490 1.540 5,086,000 1.5039 -1.96%
2021-11-15 0 1.530 1.520 1.530 1.490 1.620 8,152,000 12,363,240 1.5166 1.530 1.520 1.530 1.490 1.620 8,152,000 1.5166 -4.97%
2021-11-12 0 1.610 1.610 1.640 1.610 1.740 6,736,000 11,086,920 1.6459 1.610 1.610 1.640 1.610 1.740 6,736,000 1.6459 -6.40%
2021-11-11 0 1.720 1.690 1.720 1.580 1.720 6,670,000 10,950,752 1.6418 1.720 1.690 1.720 1.580 1.720 6,670,000 1.6418 8.18%
2021-11-10 0 1.590 1.580 1.590 1.530 1.600 5,638,000 8,789,540 1.5590 1.590 1.580 1.590 1.530 1.600 5,638,000 1.5590 1.92%
2021-11-09 0 1.560 1.550 1.560 1.540 1.580 4,668,000 7,236,340 1.5502 1.560 1.550 1.560 1.540 1.580 4,668,000 1.5502 -1.89%
2021-11-08 0 1.590 1.590 1.600 1.540 1.600 4,580,000 7,132,060 1.5572 1.590 1.590 1.600 1.540 1.600 4,580,000 1.5572 2.58%
2021-11-05 0 1.550 1.540 1.550 1.540 1.610 4,626,000 7,224,460 1.5617 1.550 1.540 1.550 1.540 1.610 4,626,000 1.5617 -3.73%
2021-11-04 0 1.610 1.600 1.610 1.580 1.670 5,864,753 9,444,922 1.6105 1.610 1.600 1.610 1.580 1.670 5,864,753 1.6105 -2.42%
2021-11-03 0 1.650 1.640 1.650 1.630 1.710 3,616,000 5,963,380 1.6492 1.650 1.640 1.650 1.630 1.710 3,616,000 1.6492 -1.20%
2021-11-02 0 1.670 1.660 1.670 1.650 1.740 3,150,000 5,262,260 1.6706 1.670 1.660 1.670 1.650 1.740 3,150,000 1.6706 -1.18%
2021-11-01 0 1.690 1.680 1.690 1.690 1.770 3,296,000 5,627,260 1.7073 1.690 1.680 1.690 1.690 1.770 3,296,000 1.7073 -4.52%
2021-10-29 0 1.770 1.760 1.770 1.700 1.780 6,892,000 11,999,580 1.7411 1.770 1.760 1.770 1.700 1.780 6,892,000 1.7411 2.91%
2021-10-28 0 1.720 1.720 1.730 1.710 1.750 4,322,000 7,424,900 1.7179 1.720 1.720 1.730 1.710 1.750 4,322,000 1.7179 0.00%
2021-10-27 0 1.720 1.720 1.730 1.720 1.790 5,394,000 9,384,920 1.7399 1.720 1.720 1.730 1.720 1.790 5,394,000 1.7399 -3.91%
2021-10-26 0 1.790 1.770 1.790 1.730 1.790 5,146,000 9,047,380 1.7581 1.790 1.770 1.790 1.730 1.790 5,146,000 1.7581 1.13%
2021-10-25 0 1.770 1.770 1.780 1.760 1.780 2,776,000 4,897,978 1.7644 1.770 1.770 1.780 1.760 1.780 2,776,000 1.7644 -1.67%
2021-10-22 0 1.800 1.790 1.800 1.740 1.800 5,114,000 9,022,000 1.7642 1.800 1.790 1.800 1.740 1.800 5,114,000 1.7642 1.69%
2021-10-21 0 1.770 1.760 1.770 1.750 1.780 7,832,991 13,852,784 1.7685 1.770 1.760 1.770 1.750 1.780 7,832,991 1.7685 0.00%
2021-10-20 0 1.770 1.760 1.770 1.760 1.790 2,290,000 4,050,440 1.7688 1.770 1.760 1.770 1.760 1.790 2,290,000 1.7688 -1.12%
2021-10-19 0 1.790 1.780 1.790 1.760 1.810 3,682,000 6,541,640 1.7767 1.790 1.780 1.790 1.760 1.810 3,682,000 1.7767 -0.56%
2021-10-18 0 1.800 1.790 1.800 1.740 1.800 5,330,000 9,415,600 1.7665 1.800 1.790 1.800 1.740 1.800 5,330,000 1.7665 1.12%
2021-10-15 0 1.780 1.770 1.780 1.700 1.780 5,642,000 9,799,460 1.7369 1.780 1.770 1.780 1.700 1.780 5,642,000 1.7369 3.49%
2021-10-12 0 1.720 1.720 1.730 1.720 1.780 4,242,000 7,382,340 1.7403 1.720 1.720 1.730 1.720 1.780 4,242,000 1.7403 -3.91%
2021-10-11 0 1.790 1.780 1.790 1.740 1.810 4,136,000 7,315,140 1.7687 1.790 1.780 1.790 1.740 1.810 4,136,000 1.7687 0.00%
2021-10-08 0 1.790 1.770 1.790 1.740 1.790 3,276,000 5,740,220 1.7522 1.790 1.770 1.790 1.740 1.790 3,276,000 1.7522 0.00%
2021-10-07 0 1.790 1.780 1.790 1.720 1.790 3,398,000 5,941,780 1.7486 1.790 1.780 1.790 1.720 1.790 3,398,000 1.7486 3.47%
2021-10-06 0 1.730 1.720 1.730 1.690 1.840 5,516,000 9,579,140 1.7366 1.730 1.720 1.730 1.690 1.840 5,516,000 1.7366 -3.89%
2021-10-05 0 1.800 1.790 1.800 1.750 1.860 4,737,265 8,448,153 1.7833 1.800 1.790 1.800 1.750 1.860 4,737,265 1.7833 -0.55%
2021-10-04 0 1.810 1.810 1.830 1.800 1.870 4,252,000 7,783,080 1.8305 1.810 1.810 1.830 1.800 1.870 4,252,000 1.8305 -1.09%
2021-09-30 0 1.830 1.830 1.860 1.790 1.880 4,716,000 8,696,000 1.8439 1.830 1.830 1.860 1.790 1.880 4,716,000 1.8439 0.55%
2021-09-29 0 1.820 1.810 1.820 1.700 1.820 5,982,000 10,532,760 1.7607 1.820 1.810 1.820 1.700 1.820 5,982,000 1.7607 4.60%
2021-09-28 0 1.740 1.730 1.740 1.660 1.750 7,216,000 12,260,840 1.6991 1.740 1.730 1.740 1.660 1.750 7,216,000 1.6991 2.35%
2021-09-27 0 1.700 1.700 1.720 1.690 1.780 6,320,000 10,823,400 1.7126 1.700 1.700 1.720 1.690 1.780 6,320,000 1.7126 -5.03%
2021-09-24 0 1.790 1.780 1.790 1.680 1.790 7,840,000 13,449,140 1.7155 1.790 1.780 1.790 1.680 1.790 7,840,000 1.7155 2.29%
2021-09-23 0 1.750 1.740 1.750 1.700 1.800 5,578,000 9,667,460 1.7331 1.750 1.740 1.750 1.700 1.800 5,578,000 1.7331 -2.78%
2021-09-21 0 1.800 1.790 1.800 1.620 1.800 7,840,000 13,231,000 1.6876 1.800 1.790 1.800 1.620 1.800 7,840,000 1.6876 7.78%
2021-09-20 0 1.670 1.620 1.670 1.530 1.680 6,968,000 11,126,440 1.5968 1.670 1.620 1.670 1.530 1.680 6,968,000 1.5968 -1.18%
2021-09-17 0 1.690 1.680 1.690 1.690 1.790 5,226,000 8,960,840 1.7147 1.690 1.680 1.690 1.690 1.790 5,226,000 1.7147 -5.59%
2021-09-16 0 1.790 1.780 1.790 1.710 1.790 5,960,000 10,428,320 1.7497 1.790 1.780 1.790 1.710 1.790 5,960,000 1.7497 1.13%
2021-09-15 0 1.770 1.740 1.770 1.730 1.780 3,948,000 6,949,600 1.7603 1.770 1.740 1.770 1.730 1.780 3,948,000 1.7603 -1.12%
2021-09-14 0 1.790 1.760 1.790 1.750 1.810 4,308,000 7,674,780 1.7815 1.790 1.760 1.790 1.750 1.810 4,308,000 1.7815 -0.56%
2021-09-13 0 1.800 1.790 1.800 1.780 1.820 3,098,000 5,553,100 1.7925 1.800 1.790 1.800 1.780 1.820 3,098,000 1.7925 -0.55%
2021-09-10 0 1.810 1.800 1.810 1.810 1.820 2,856,000 5,174,180 1.8117 1.810 1.800 1.810 1.810 1.820 2,856,000 1.8117 0.00%
2021-09-09 0 1.810 1.800 1.810 1.810 1.820 3,514,000 6,361,420 1.8103 1.810 1.800 1.810 1.810 1.820 3,514,000 1.8103 0.00%
2021-09-08 0 1.810 1.810 1.820 1.800 1.820 2,930,000 5,310,260 1.8124 1.810 1.810 1.820 1.800 1.820 2,930,000 1.8124 -1.09%
2021-09-07 0 1.830 1.810 1.830 1.810 1.830 3,570,000 6,511,400 1.8239 1.830 1.810 1.830 1.810 1.830 3,570,000 1.8239 0.00%
2021-09-06 0 1.830 1.820 1.830 1.780 1.830 2,578,000 4,650,600 1.8040 1.830 1.820 1.830 1.780 1.830 2,578,000 1.8040 0.55%
2021-09-03 0 1.820 1.810 1.820 1.790 1.830 3,866,000 6,995,940 1.8096 1.820 1.810 1.820 1.790 1.830 3,866,000 1.8096 -0.55%
2021-09-02 0 1.830 1.820 1.830 1.790 1.830 3,576,000 6,479,700 1.8120 1.830 1.820 1.830 1.790 1.830 3,576,000 1.8120 2.23%
2021-09-01 0 1.790 1.790 1.800 1.790 1.830 2,996,000 5,442,160 1.8165 1.790 1.790 1.800 1.790 1.830 2,996,000 1.8165 -1.10%
2021-08-31 0 1.810 1.810 1.820 1.810 1.850 3,508,000 6,397,360 1.8236 1.810 1.810 1.820 1.810 1.850 3,508,000 1.8236 -1.63%
2021-08-30 0 1.840 1.830 1.840 1.810 1.850 2,708,000 4,931,800 1.8212 1.840 1.830 1.840 1.810 1.850 2,708,000 1.8212 0.00%
2021-08-27 0 1.840 1.830 1.840 1.820 1.850 2,768,000 5,074,470 1.8333 1.840 1.830 1.840 1.820 1.850 2,768,000 1.8333 0.00%
2021-08-26 0 1.840 1.830 1.840 1.830 1.860 2,726,100 5,001,165 1.8345 1.840 1.830 1.840 1.830 1.860 2,726,100 1.8345 0.55%
2021-08-25 0 1.830 1.820 1.830 1.810 1.850 3,190,000 5,822,360 1.8252 1.830 1.820 1.830 1.810 1.850 3,190,000 1.8252 0.55%
2021-08-24 0 1.820 1.820 1.830 1.800 1.850 3,050,000 5,536,340 1.8152 1.820 1.820 1.830 1.800 1.850 3,050,000 1.8152 -0.55%
2021-08-23 0 1.830 1.810 1.830 1.810 1.860 3,094,000 5,637,620 1.8221 1.830 1.810 1.830 1.810 1.860 3,094,000 1.8221 0.55%
2021-08-20 0 1.820 1.810 1.820 1.800 1.870 3,024,000 5,491,220 1.8159 1.820 1.810 1.820 1.800 1.870 3,024,000 1.8159 -0.55%
2021-08-19 0 1.830 1.810 1.830 1.800 1.860 3,434,000 6,225,020 1.8128 1.830 1.810 1.830 1.800 1.860 3,434,000 1.8128 -0.54%
2021-08-18 0 1.840 1.830 1.840 1.830 1.860 3,028,000 5,566,180 1.8382 1.840 1.830 1.840 1.830 1.860 3,028,000 1.8382 0.55%
2021-08-17 0 1.830 1.820 1.830 1.810 1.840 3,270,000 5,986,000 1.8306 1.830 1.820 1.830 1.810 1.840 3,270,000 1.8306 0.00%
2021-08-16 0 1.830 1.820 1.830 1.790 1.870 3,552,000 6,450,040 1.8159 1.830 1.820 1.830 1.790 1.870 3,552,000 1.8159 -0.54%
2021-08-13 0 1.840 1.820 1.840 1.810 1.870 3,910,000 7,164,400 1.8323 1.840 1.820 1.840 1.810 1.870 3,910,000 1.8323 -1.60%
2021-08-12 0 1.870 1.860 1.870 1.860 1.920 2,882,000 5,399,342 1.8735 1.870 1.860 1.870 1.860 1.920 2,882,000 1.8735 -0.53%
2021-08-11 0 1.880 1.870 1.880 1.840 1.930 3,272,000 6,163,460 1.8837 1.880 1.870 1.880 1.840 1.930 3,272,000 1.8837 2.17%
2021-08-10 0 1.840 1.830 1.840 1.820 1.870 3,560,000 6,547,180 1.8391 1.840 1.830 1.840 1.820 1.870 3,560,000 1.8391 0.55%
2021-08-09 0 1.830 1.820 1.830 1.820 1.880 4,910,000 9,045,240 1.8422 1.830 1.820 1.830 1.820 1.880 4,910,000 1.8422 0.00%
2021-08-06 0 1.830 1.820 1.830 1.820 1.850 3,156,000 5,774,840 1.8298 1.830 1.820 1.830 1.820 1.850 3,156,000 1.8298 -1.08%
2021-08-05 0 1.850 1.820 1.850 1.820 1.850 2,886,000 5,301,820 1.8371 1.850 1.820 1.850 1.820 1.850 2,886,000 1.8371 1.09%
2021-08-04 0 1.830 1.830 1.840 1.830 1.860 2,545,693 4,675,465 1.8366 1.830 1.830 1.840 1.830 1.860 2,545,693 1.8366 -0.54%
2021-08-03 0 1.840 1.820 1.840 1.820 1.860 3,116,000 5,718,240 1.8351 1.840 1.820 1.840 1.820 1.860 3,116,000 1.8351 0.00%
2021-08-02 0 1.840 1.830 1.840 1.800 1.870 2,706,000 4,947,360 1.8283 1.840 1.830 1.840 1.800 1.870 2,706,000 1.8283 0.55%
2021-07-30 0 1.830 1.810 1.830 1.770 1.830 3,210,000 5,789,500 1.8036 1.830 1.810 1.830 1.770 1.830 3,210,000 1.8036 0.55%
2021-07-29 0 1.820 1.810 1.820 1.800 1.850 2,882,000 5,241,180 1.8186 1.820 1.810 1.820 1.800 1.850 2,882,000 1.8186 1.11%
2021-07-28 0 1.800 1.790 1.800 1.790 1.840 4,564,000 8,237,600 1.8049 1.800 1.790 1.800 1.790 1.840 4,564,000 1.8049 -1.64%
2021-07-27 0 1.830 1.800 1.830 1.800 1.880 4,708,000 8,617,980 1.8305 1.830 1.800 1.830 1.800 1.880 4,708,000 1.8305 -2.14%
2021-07-26 0 1.870 1.830 1.870 1.800 1.960 4,408,000 8,198,500 1.8599 1.870 1.830 1.870 1.800 1.960 4,408,000 1.8599 -2.60%
2021-07-23 0 1.920 1.900 1.920 1.710 2.040 14,790,000 27,679,200 1.8715 1.920 1.900 1.920 1.710 2.040 14,790,000 1.8715 -4.00%
2021-07-22 0 2.000 1.990 2.000 1.980 2.020 3,492,000 6,978,080 1.9983 2.000 1.990 2.000 1.980 2.020 3,492,000 1.9983 0.00%
2021-07-21 0 2.000 1.980 2.000 1.980 2.030 4,392,000 8,824,520 2.0092 2.000 1.980 2.000 1.980 2.030 4,392,000 2.0092 -0.99%
2021-07-20 0 2.020 2.000 2.020 2.000 2.030 3,176,000 6,393,180 2.0130 2.020 2.000 2.020 2.000 2.030 3,176,000 2.0130 -0.49%
2021-07-19 0 2.030 2.020 2.030 2.010 2.050 2,986,000 6,054,200 2.0275 2.030 2.020 2.030 2.010 2.050 2,986,000 2.0275 -0.98%
2021-07-16 0 2.050 2.020 2.050 1.970 2.060 4,758,000 9,596,000 2.0168 2.050 2.020 2.050 1.970 2.060 4,758,000 2.0168 2.50%
2021-07-15 0 2.000 1.990 2.000 1.960 2.000 2,744,000 5,440,380 1.9826 2.000 1.990 2.000 1.960 2.000 2,744,000 1.9826 1.01%
2021-07-14 0 1.980 1.970 1.980 1.950 2.000 3,458,000 6,796,400 1.9654 1.980 1.970 1.980 1.950 2.000 3,458,000 1.9654 0.00%
2021-07-13 0 1.980 1.960 1.980 1.960 2.000 2,824,000 5,586,980 1.9784 1.980 1.960 1.980 1.960 2.000 2,824,000 1.9784 0.51%
2021-07-12 0 1.970 1.950 1.970 1.910 1.970 2,960,000 5,732,780 1.9368 1.970 1.950 1.970 1.910 1.970 2,960,000 1.9368 2.07%
2021-07-09 0 1.930 1.920 1.930 1.900 1.960 4,784,000 9,167,980 1.9164 1.930 1.920 1.930 1.900 1.960 4,784,000 1.9164 -0.52%
2021-07-08 0 1.940 1.920 1.940 1.920 1.950 3,426,000 6,617,520 1.9316 1.940 1.920 1.940 1.920 1.950 3,426,000 1.9316 -0.51%
2021-07-07 0 1.950 1.940 1.950 1.920 1.990 3,710,000 7,165,620 1.9314 1.950 1.940 1.950 1.920 1.990 3,710,000 1.9314 1.04%
2021-07-06 0 1.930 1.920 1.930 1.890 1.980 5,250,000 10,158,500 1.9350 1.930 1.920 1.930 1.890 1.980 5,250,000 1.9350 -2.03%
2021-07-05 0 1.970 1.960 1.970 1.960 2.000 4,110,000 8,125,640 1.9770 1.970 1.960 1.970 1.960 2.000 4,110,000 1.9770 -1.50%
2021-07-02 0 2.000 1.980 2.000 1.970 2.030 4,148,000 8,264,800 1.9925 2.000 1.980 2.000 1.970 2.030 4,148,000 1.9925 -1.48%
2021-06-30 0 2.030 2.000 2.030 1.990 2.040 4,076,000 8,228,580 2.0188 2.030 2.000 2.030 1.990 2.040 4,076,000 2.0188 -0.49%
2021-06-29 0 2.040 2.010 2.040 1.990 2.040 2,480,000 4,989,300 2.0118 2.040 2.010 2.040 1.990 2.040 2,480,000 2.0118 0.99%
2021-06-28 0 2.020 2.010 2.020 2.000 2.050 1,820,000 3,666,040 2.0143 2.020 2.010 2.020 2.000 2.050 1,820,000 2.0143 0.00%
2021-06-25 0 2.020 2.000 2.020 1.990 2.070 4,664,000 9,432,800 2.0225 2.020 2.000 2.020 1.990 2.070 4,664,000 2.0225 -1.94%
2021-06-24 0 2.060 2.030 2.060 2.020 2.060 2,770,000 5,631,800 2.0331 2.060 2.030 2.060 2.020 2.060 2,770,000 2.0331 1.48%
2021-06-23 0 2.030 2.010 2.030 2.010 2.070 3,532,000 7,156,320 2.0261 2.030 2.010 2.030 2.010 2.070 3,532,000 2.0261 -0.98%
2021-06-22 0 2.050 2.030 2.050 2.030 2.070 3,486,000 7,122,780 2.0433 2.050 2.030 2.050 2.030 2.070 3,486,000 2.0433 -0.49%
2021-06-21 0 2.060 2.020 2.060 2.020 2.060 2,982,000 6,074,780 2.0371 2.060 2.020 2.060 2.020 2.060 2,982,000 2.0371 0.49%
2021-06-18 0 2.050 2.050 2.060 2.000 2.070 3,212,000 6,527,740 2.0323 2.050 2.050 2.060 2.000 2.070 3,212,000 2.0323 0.00%
2021-06-17 0 2.050 2.030 2.050 2.020 2.070 3,530,000 7,186,800 2.0359 2.050 2.030 2.050 2.020 2.070 3,530,000 2.0359 -0.49%
2021-06-16 0 2.060 2.030 2.060 2.030 2.080 3,564,000 7,325,300 2.0554 2.060 2.030 2.060 2.030 2.080 3,564,000 2.0554 0.49%
2021-06-15 0 2.050 2.030 2.050 2.030 2.140 3,988,000 8,230,740 2.0639 2.050 2.030 2.050 2.030 2.140 3,988,000 2.0639 -2.84%
2021-06-11 0 2.110 2.100 2.110 2.090 2.130 2,986,000 6,282,240 2.1039 2.110 2.100 2.110 2.090 2.130 2,986,000 2.1039 0.00%
2021-06-10 0 2.110 2.100 2.110 2.060 2.110 3,038,000 6,343,780 2.0881 2.110 2.100 2.110 2.060 2.110 3,038,000 2.0881 1.93%
2021-06-09 0 2.070 2.070 2.080 2.070 2.100 2,826,000 5,875,260 2.0790 2.070 2.070 2.080 2.070 2.100 2,826,000 2.0790 -0.48%
2021-06-08 0 2.080 2.070 2.080 2.050 2.140 3,520,000 7,317,680 2.0789 2.080 2.070 2.080 2.050 2.140 3,520,000 2.0789 -1.89%
2021-06-07 0 2.120 2.110 2.120 2.100 2.140 3,064,000 6,481,340 2.1153 2.120 2.110 2.120 2.100 2.140 3,064,000 2.1153 -0.47%
2021-06-04 0 2.130 2.120 2.130 2.100 2.130 3,212,423 6,773,679 2.1086 2.130 2.120 2.130 2.100 2.130 3,212,423 2.1086 1.43%
2021-06-03 0 2.100 2.100 2.110 2.100 2.120 2,614,000 5,506,920 2.1067 2.100 2.100 2.110 2.100 2.120 2,614,000 2.1067 0.00%
2021-06-02 0 2.100 2.090 2.100 2.090 2.120 2,498,000 5,244,620 2.0995 2.100 2.090 2.100 2.090 2.120 2,498,000 2.0995 0.00%
2021-06-01 0 2.100 2.090 2.100 2.090 2.130 3,000,000 6,314,160 2.1047 2.100 2.090 2.100 2.090 2.130 3,000,000 2.1047 -0.47%
2021-05-31 0 2.110 2.100 2.120 2.110 2.150 4,272,000 9,052,440 2.1190 2.110 2.100 2.120 2.110 2.150 4,272,000 2.1190 -0.94%
2021-05-28 0 2.130 2.120 2.140 2.100 2.150 3,732,000 7,874,300 2.1099 2.130 2.120 2.140 2.100 2.150 3,732,000 2.1099 -1.39%
2021-05-27 0 2.160 2.150 2.160 2.060 2.160 6,906,000 14,613,000 2.1160 2.160 2.150 2.160 2.060 2.160 6,906,000 2.1160 3.35%
2021-05-26 0 2.090 2.080 2.090 2.040 2.100 4,940,000 10,222,080 2.0692 2.090 2.080 2.090 2.040 2.100 4,940,000 2.0692 0.00%
2021-05-25 0 2.090 2.080 2.090 2.060 2.100 3,384,000 7,019,440 2.0743 2.090 2.080 2.090 2.060 2.100 3,384,000 2.0743 0.48%
2021-05-24 0 2.080 2.070 2.100 2.070 2.130 3,126,000 6,545,960 2.0940 2.080 2.070 2.100 2.070 2.130 3,126,000 2.0940 -1.89%
2021-05-21 0 2.120 2.100 2.120 2.070 2.130 2,850,000 5,990,480 2.1019 2.120 2.100 2.120 2.070 2.130 2,850,000 2.1019 1.92%
2021-05-20 0 2.080 2.070 2.080 2.030 2.150 4,364,000 9,054,740 2.0749 2.080 2.070 2.080 2.030 2.150 4,364,000 2.0749 -2.35%
2021-05-18 0 2.130 2.120 2.130 2.070 2.130 2,972,000 6,243,180 2.1007 2.130 2.120 2.130 2.070 2.130 2,972,000 2.1007 1.91%
2021-05-17 0 2.090 2.080 2.090 2.060 2.090 2,930,160 6,067,786 2.0708 2.090 2.080 2.090 2.060 2.090 2,930,160 2.0708 0.97%
2021-05-14 0 2.070 2.060 2.070 2.050 2.110 3,532,000 7,307,560 2.0690 2.070 2.060 2.070 2.050 2.110 3,532,000 2.0690 -0.48%
2021-05-13 0 2.080 2.080 2.090 2.050 2.120 3,418,000 7,113,080 2.0811 2.080 2.080 2.090 2.050 2.120 3,418,000 2.0811 -0.48%
2021-05-12 0 2.090 2.070 2.090 2.050 2.100 3,106,000 6,418,520 2.0665 2.090 2.070 2.090 2.050 2.100 3,106,000 2.0665 0.00%
2021-05-11 0 2.090 2.090 2.100 2.070 2.170 4,422,000 9,294,060 2.1018 2.090 2.090 2.100 2.070 2.170 4,422,000 2.1018 -2.79%
2021-05-10 0 2.150 2.140 2.150 2.100 2.180 3,394,000 7,219,320 2.1271 2.150 2.140 2.150 2.100 2.180 3,394,000 2.1271 0.00%
2021-05-07 0 2.150 2.140 2.150 2.100 2.190 3,682,000 7,831,260 2.1269 2.150 2.140 2.150 2.100 2.190 3,682,000 2.1269 -0.46%
2021-05-06 0 2.160 2.160 2.170 2.160 2.210 4,708,053 10,221,236 2.1710 2.160 2.160 2.170 2.160 2.210 4,708,053 2.1710 -2.26%
2021-05-05 0 2.210 2.190 2.210 2.180 2.230 3,166,000 6,972,180 2.2022 2.210 2.190 2.210 2.180 2.230 3,166,000 2.2022 0.45%
2021-05-04 0 2.200 2.190 2.200 2.180 2.220 2,892,000 6,357,650 2.1984 2.200 2.190 2.200 2.180 2.220 2,892,000 2.1984 0.00%
2021-05-03 0 2.200 2.180 2.200 2.170 2.220 3,244,000 7,122,420 2.1956 2.200 2.180 2.200 2.170 2.220 3,244,000 2.1956 -0.45%
2021-04-30 0 2.210 2.210 2.220 2.150 2.240 3,782,000 8,274,546 2.1879 2.210 2.210 2.220 2.150 2.240 3,782,000 2.1879 0.00%
2021-04-29 0 2.210 2.200 2.210 2.180 2.230 3,408,000 7,519,520 2.2064 2.210 2.200 2.210 2.180 2.230 3,408,000 2.2064 1.38%
2021-04-28 0 2.180 2.170 2.180 2.150 2.200 2,948,000 6,403,960 2.1723 2.180 2.170 2.180 2.150 2.200 2,948,000 2.1723 0.00%
2021-04-27 0 2.180 2.170 2.180 2.150 2.200 2,732,000 5,924,600 2.1686 2.180 2.170 2.180 2.150 2.200 2,732,000 2.1686 -0.46%
2021-04-26 0 2.190 2.180 2.190 2.140 2.210 3,562,000 7,727,002 2.1693 2.190 2.180 2.190 2.140 2.210 3,562,000 2.1693 0.00%
2021-04-23 0 2.190 2.180 2.190 2.020 2.200 5,040,000 10,777,020 2.1383 2.190 2.180 2.190 2.020 2.200 5,040,000 2.1383 1.86%
2021-04-22 0 2.150 2.140 2.150 2.130 2.170 2,820,000 6,044,240 2.1433 2.150 2.140 2.150 2.130 2.170 2,820,000 2.1433 0.00%
2021-04-21 0 2.150 2.150 2.160 2.140 2.200 2,864,000 6,183,960 2.1592 2.150 2.150 2.160 2.140 2.200 2,864,000 2.1592 -1.83%
2021-04-20 0 2.190 2.180 2.190 2.150 2.320 6,054,000 13,510,320 2.2316 2.190 2.180 2.190 2.150 2.320 6,054,000 2.2316 -2.67%
2021-04-19 0 2.250 2.240 2.250 2.220 2.290 3,146,000 7,066,000 2.2460 2.250 2.240 2.250 2.220 2.290 3,146,000 2.2460 0.00%
2021-04-16 0 2.250 2.250 2.270 2.250 2.330 3,352,000 7,630,520 2.2764 2.250 2.250 2.270 2.250 2.330 3,352,000 2.2764 -2.17%
2021-04-15 0 2.300 2.290 2.300 2.200 2.310 3,828,000 8,648,780 2.2593 2.300 2.290 2.300 2.200 2.310 3,828,000 2.2593 3.14%
2021-04-14 0 2.230 2.220 2.240 2.210 2.250 2,908,000 6,460,800 2.2217 2.230 2.220 2.240 2.210 2.250 2,908,000 2.2217 0.00%
2021-04-13 0 2.230 2.220 2.230 2.210 2.250 3,310,000 7,355,880 2.2223 2.230 2.220 2.230 2.210 2.250 3,310,000 2.2223 0.45%
2021-04-12 0 2.220 2.220 2.230 2.190 2.250 3,676,000 8,128,140 2.2111 2.220 2.220 2.230 2.190 2.250 3,676,000 2.2111 0.00%
2021-04-09 0 2.220 2.210 2.220 2.200 2.240 3,188,800 7,075,952 2.2190 2.220 2.210 2.220 2.200 2.240 3,188,800 2.2190 0.00%
2021-04-08 0 2.220 2.210 2.230 2.190 2.230 3,770,000 8,302,840 2.2023 2.220 2.210 2.230 2.190 2.230 3,770,000 2.2023 0.91%
2021-04-07 0 2.200 2.190 2.200 2.110 2.210 4,828,000 10,400,420 2.1542 2.200 2.190 2.200 2.110 2.210 4,828,000 2.1542 2.80%
2021-04-01 0 2.140 2.120 2.140 2.070 2.140 4,170,000 8,762,000 2.1012 2.140 2.120 2.140 2.070 2.140 4,170,000 2.1012 1.42%
2021-03-31 0 2.110 2.110 2.120 2.090 2.170 5,516,000 11,718,300 2.1244 2.110 2.110 2.120 2.090 2.170 5,516,000 2.1244 0.48%
2021-03-30 0 2.100 2.090 2.100 2.030 2.100 2,852,000 5,874,940 2.0599 2.100 2.090 2.100 2.030 2.100 2,852,000 2.0599 1.94%
2021-03-29 0 2.060 2.040 2.060 2.020 2.080 3,894,000 8,005,328 2.0558 2.060 2.040 2.060 2.020 2.080 3,894,000 2.0558 0.00%
2021-03-26 0 2.060 2.050 2.070 2.040 2.150 5,292,000 11,018,960 2.0822 2.060 2.050 2.070 2.040 2.150 5,292,000 2.0822 -0.96%
2021-03-25 0 2.080 2.070 2.080 2.050 2.140 3,740,000 7,729,240 2.0666 2.080 2.070 2.080 2.050 2.140 3,740,000 2.0666 -2.35%
2021-03-24 0 2.130 2.120 2.130 2.100 2.150 4,296,000 9,054,570 2.1077 2.130 2.120 2.130 2.100 2.150 4,296,000 2.1077 0.47%
2021-03-23 0 2.120 2.110 2.120 2.100 2.200 3,344,000 7,089,390 2.1200 2.120 2.110 2.120 2.100 2.200 3,344,000 2.1200 -1.40%
2021-03-22 0 2.150 2.140 2.150 2.140 2.180 2,818,000 6,086,402 2.1598 2.150 2.140 2.150 2.140 2.180 2,818,000 2.1598 0.94%
2021-03-19 0 2.130 2.130 2.140 2.040 2.150 5,438,000 11,461,180 2.1076 2.130 2.130 2.140 2.040 2.150 5,438,000 2.1076 2.90%
2021-03-18 0 2.070 2.070 2.080 1.790 2.370 48,812,000 97,386,760 1.9951 2.070 2.070 2.080 1.790 2.370 48,812,000 1.9951 -11.91%
2021-03-17 0 2.350 2.350 2.360 2.310 2.390 2,664,000 6,233,180 2.3398 2.350 2.350 2.360 2.310 2.390 2,664,000 2.3398 -0.84%
2021-03-16 0 2.370 2.350 2.370 2.270 2.380 4,634,000 10,756,300 2.3212 2.370 2.350 2.370 2.270 2.380 4,634,000 2.3212 3.95%
2021-03-15 0 2.280 2.280 2.290 2.270 2.320 2,976,000 6,815,020 2.2900 2.280 2.280 2.290 2.270 2.320 2,976,000 2.2900 0.00%
2021-03-12 0 2.280 2.270 2.280 2.220 2.280 3,032,000 6,800,080 2.2428 2.280 2.270 2.280 2.220 2.280 3,032,000 2.2428 2.70%
2021-03-11 0 2.220 2.210 2.220 2.190 2.230 4,504,000 9,925,380 2.2037 2.220 2.210 2.220 2.190 2.230 4,504,000 2.2037 1.37%
2021-03-10 0 2.190 2.190 2.210 2.180 2.230 3,326,000 7,326,260 2.2027 2.190 2.190 2.210 2.180 2.230 3,326,000 2.2027 -1.35%
2021-03-09 0 2.220 2.190 2.220 2.150 2.250 5,462,000 11,935,502 2.1852 2.220 2.190 2.220 2.150 2.250 5,462,000 2.1852 -0.89%
2021-03-08 0 2.240 2.230 2.240 2.210 2.280 3,398,000 7,589,874 2.2336 2.240 2.230 2.240 2.210 2.280 3,398,000 2.2336 0.45%
2021-03-05 0 2.230 2.220 2.230 2.180 2.240 3,510,000 7,752,080 2.2086 2.230 2.220 2.230 2.180 2.240 3,510,000 2.2086 -0.45%
2021-03-04 0 2.240 2.230 2.240 2.210 2.270 4,806,000 10,744,160 2.2356 2.240 2.230 2.240 2.210 2.270 4,806,000 2.2356 -0.44%
2021-03-03 0 2.250 2.250 2.260 2.230 2.320 4,290,000 9,721,780 2.2661 2.250 2.250 2.260 2.230 2.320 4,290,000 2.2661 -2.17%
2021-03-02 0 2.300 2.290 2.300 2.260 2.340 4,170,000 9,573,720 2.2959 2.300 2.290 2.300 2.260 2.340 4,170,000 2.2959 0.00%
2021-03-01 0 2.300 2.300 2.330 2.300 2.400 5,944,000 13,886,880 2.3363 2.300 2.300 2.330 2.300 2.400 5,944,000 2.3363 -2.13%
2021-02-26 0 2.350 2.320 2.350 2.280 2.500 11,554,000 27,380,760 2.3698 2.350 2.320 2.350 2.280 2.500 11,554,000 2.3698 2.17%
2021-02-25 0 2.300 2.290 2.300 2.230 2.330 5,770,000 13,220,140 2.2912 2.300 2.290 2.300 2.230 2.330 5,770,000 2.2912 3.14%
2021-02-24 0 2.230 2.210 2.230 2.200 2.270 5,234,000 11,679,320 2.2314 2.230 2.210 2.230 2.200 2.270 5,234,000 2.2314 -1.33%
2021-02-23 0 2.260 2.250 2.260 2.240 2.280 3,520,000 7,932,140 2.2534 2.260 2.250 2.260 2.240 2.280 3,520,000 2.2534 0.00%
2021-02-22 0 2.260 2.250 2.260 2.210 2.280 5,580,000 12,566,620 2.2521 2.260 2.250 2.260 2.210 2.280 5,580,000 2.2521 -0.44%
2021-02-19 0 2.270 2.260 2.270 2.210 2.280 5,600,000 12,563,840 2.2435 2.270 2.260 2.270 2.210 2.280 5,600,000 2.2435 0.44%
2021-02-18 0 2.260 2.260 2.270 2.240 2.330 4,128,000 9,340,460 2.2627 2.260 2.260 2.270 2.240 2.330 4,128,000 2.2627 -1.74%
2021-02-17 0 2.300 2.290 2.300 2.250 2.300 3,647,000 8,332,940 2.2849 2.300 2.290 2.300 2.250 2.300 3,647,000 2.2849 0.88%
2021-02-16 0 2.280 2.270 2.280 2.270 2.320 2,462,000 5,621,000 2.2831 2.280 2.270 2.280 2.270 2.320 2,462,000 2.2831 0.00%
2021-02-11 0 2.280 2.260 2.280 2.240 2.310 2,088,000 4,734,000 2.2672 2.280 2.260 2.280 2.240 2.310 2,088,000 2.2672 0.44%
2021-02-10 0 2.270 2.250 2.270 2.230 2.310 3,160,000 7,111,020 2.2503 2.270 2.250 2.270 2.230 2.310 3,160,000 2.2503 -0.44%
2021-02-09 0 2.280 2.270 2.280 2.240 2.320 2,996,000 6,775,140 2.2614 2.280 2.270 2.280 2.240 2.320 2,996,000 2.2614 0.44%
2021-02-08 0 2.270 2.270 2.280 2.210 2.300 3,780,000 8,555,100 2.2633 2.270 2.270 2.280 2.210 2.300 3,780,000 2.2633 1.34%
2021-02-05 0 2.240 2.220 2.240 2.190 2.250 2,662,000 5,908,180 2.2195 2.240 2.220 2.240 2.190 2.250 2,662,000 2.2195 0.90%
2021-02-04 0 2.220 2.210 2.220 2.100 2.240 6,746,000 14,701,620 2.1793 2.220 2.210 2.220 2.100 2.240 6,746,000 2.1793 0.91%
2021-02-03 0 2.200 2.190 2.200 2.170 2.230 4,496,800 9,857,240 2.1921 2.200 2.190 2.200 2.170 2.230 4,496,800 2.1921 0.00%
2021-02-02 0 2.200 2.200 2.210 2.160 2.220 3,308,000 7,254,960 2.1932 2.200 2.200 2.210 2.160 2.220 3,308,000 2.1932 0.46%
2021-02-01 0 2.190 2.190 2.200 2.090 2.240 5,448,000 11,776,580 2.1616 2.190 2.190 2.200 2.090 2.240 5,448,000 2.1616 -0.90%
2021-01-29 0 2.210 2.200 2.210 2.200 2.250 3,564,000 7,912,540 2.2201 2.210 2.200 2.210 2.200 2.250 3,564,000 2.2201 -0.90%
2021-01-28 0 2.230 2.220 2.230 2.220 2.260 3,188,000 7,103,820 2.2283 2.230 2.220 2.230 2.220 2.260 3,188,000 2.2283 -0.89%
2021-01-27 0 2.250 2.240 2.250 2.200 2.280 4,394,000 9,805,960 2.2317 2.250 2.240 2.250 2.200 2.280 4,394,000 2.2317 0.00%
2021-01-26 0 2.250 2.240 2.250 2.220 2.310 4,286,000 9,615,520 2.2435 2.250 2.240 2.250 2.220 2.310 4,286,000 2.2435 -0.88%
2021-01-25 0 2.270 2.260 2.270 2.250 2.390 5,418,000 12,347,020 2.2789 2.270 2.260 2.270 2.250 2.390 5,418,000 2.2789 -3.40%
2021-01-22 0 2.350 2.340 2.350 2.330 2.400 3,662,000 8,649,460 2.3619 2.350 2.340 2.350 2.330 2.400 3,662,000 2.3619 0.43%
2021-01-21 0 2.340 2.330 2.340 2.330 2.390 3,906,000 9,156,900 2.3443 2.340 2.330 2.340 2.330 2.390 3,906,000 2.3443 -1.27%
2021-01-20 0 2.370 2.360 2.370 2.350 2.450 6,176,000 14,648,840 2.3719 2.370 2.360 2.370 2.350 2.450 6,176,000 2.3719 0.42%
2021-01-19 0 2.360 2.350 2.360 2.350 2.450 5,820,000 13,972,860 2.4008 2.360 2.350 2.360 2.350 2.450 5,820,000 2.4008 -0.84%
2021-01-18 0 2.380 2.360 2.380 2.300 2.400 6,034,000 14,102,040 2.3371 2.380 2.360 2.380 2.300 2.400 6,034,000 2.3371 3.48%
2021-01-15 0 2.300 2.290 2.300 2.290 2.330 3,452,000 7,935,680 2.2989 2.300 2.290 2.300 2.290 2.330 3,452,000 2.2989 -0.43%
2021-01-14 0 2.310 2.300 2.310 2.280 2.340 3,736,000 8,608,820 2.3043 2.310 2.300 2.310 2.280 2.340 3,736,000 2.3043 1.32%
2021-01-13 0 2.280 2.280 2.290 2.280 2.340 3,242,000 7,445,060 2.2964 2.280 2.280 2.290 2.280 2.340 3,242,000 2.2964 -0.87%
2021-01-12 0 2.300 2.300 2.310 2.280 2.310 4,196,000 9,603,100 2.2886 2.300 2.300 2.310 2.280 2.310 4,196,000 2.2886 0.44%
2021-01-11 0 2.290 2.280 2.290 2.260 2.320 3,950,000 9,001,340 2.2788 2.290 2.280 2.290 2.260 2.320 3,950,000 2.2788 -0.43%
2021-01-08 0 2.300 2.280 2.300 2.230 2.300 3,326,000 7,510,300 2.2581 2.300 2.280 2.300 2.230 2.300 3,326,000 2.2581 0.88%
2021-01-07 0 2.280 2.260 2.280 2.240 2.310 4,700,000 10,634,300 2.2626 2.280 2.260 2.280 2.240 2.310 4,700,000 2.2626 -0.87%
2021-01-06 0 2.300 2.280 2.300 2.260 2.330 4,066,000 9,329,900 2.2946 2.300 2.280 2.300 2.260 2.330 4,066,000 2.2946 -0.43%
2021-01-05 0 2.310 2.300 2.310 2.290 2.370 4,082,000 9,420,060 2.3077 2.310 2.300 2.310 2.290 2.370 4,082,000 2.3077 -1.28%
2021-01-04 0 2.340 2.320 2.340 2.300 2.370 4,332,000 10,051,020 2.3202 2.340 2.320 2.340 2.300 2.370 4,332,000 2.3202 0.43%
2020-12-31 0 2.330 2.310 2.330 2.300 2.330 2,116,000 4,892,000 2.3119 2.330 2.310 2.330 2.300 2.330 2,116,000 2.3119 1.30%
2020-12-30 0 2.300 2.280 2.300 2.250 2.350 4,084,000 9,292,220 2.2753 2.300 2.280 2.300 2.250 2.350 4,084,000 2.2753 0.00%
2020-12-29 0 2.300 2.290 2.300 2.270 2.310 3,858,008 8,822,737 2.2869 2.300 2.290 2.300 2.270 2.310 3,858,008 2.2869 0.00%
2020-12-28 0 2.300 2.300 2.310 2.300 2.370 3,856,000 8,941,800 2.3189 2.300 2.300 2.310 2.300 2.370 3,856,000 2.3189 -2.54%
2020-12-24 0 2.360 2.350 2.360 2.340 2.500 1,978,000 4,684,440 2.3683 2.360 2.350 2.360 2.340 2.500 1,978,000 2.3683 0.85%
2020-12-23 0 2.340 2.320 2.340 2.300 2.350 4,726,000 11,017,620 2.3313 2.340 2.320 2.340 2.300 2.350 4,726,000 2.3313 0.43%
2020-12-22 0 2.330 2.320 2.330 2.300 2.370 3,762,000 8,731,900 2.3211 2.330 2.320 2.330 2.300 2.370 3,762,000 2.3211 -0.85%
2020-12-21 0 2.350 2.340 2.350 2.330 2.400 3,142,000 7,389,240 2.3518 2.350 2.340 2.350 2.330 2.400 3,142,000 2.3518 0.43%
2020-12-18 0 2.340 2.330 2.340 2.320 2.340 4,678,000 10,931,420 2.3368 2.340 2.330 2.340 2.320 2.340 4,678,000 2.3368 0.43%
2020-12-17 0 2.330 2.320 2.340 2.300 2.340 2,998,000 6,969,380 2.3247 2.330 2.320 2.340 2.300 2.340 2,998,000 2.3247 -0.43%
2020-12-16 0 2.340 2.330 2.340 2.330 2.380 3,664,000 8,603,540 2.3481 2.340 2.330 2.340 2.330 2.380 3,664,000 2.3481 -0.85%
2020-12-15 0 2.360 2.360 2.370 2.340 2.390 3,836,000 9,056,660 2.3610 2.360 2.360 2.370 2.340 2.390 3,836,000 2.3610 0.00%
2020-12-14 0 2.360 2.350 2.360 2.330 2.360 3,520,000 8,249,060 2.3435 2.360 2.350 2.360 2.330 2.360 3,520,000 2.3435 0.00%
2020-12-11 0 2.360 2.340 2.360 2.320 2.360 3,206,000 7,506,660 2.3414 2.360 2.340 2.360 2.320 2.360 3,206,000 2.3414 0.00%
2020-12-10 0 2.360 2.340 2.360 2.340 2.400 3,874,000 9,134,060 2.3578 2.360 2.340 2.360 2.340 2.400 3,874,000 2.3578 -1.67%
2020-12-09 0 2.400 2.370 2.400 2.360 2.420 3,506,000 8,354,800 2.3830 2.400 2.370 2.400 2.360 2.420 3,506,000 2.3830 -0.41%
2020-12-08 0 2.410 2.370 2.410 2.350 2.450 4,528,000 10,850,880 2.3964 2.410 2.370 2.410 2.350 2.450 4,528,000 2.3964 0.42%
2020-12-07 0 2.400 2.390 2.400 2.390 2.510 4,108,240 9,963,268 2.4252 2.400 2.390 2.400 2.390 2.510 4,108,240 2.4252 -3.61%
2020-12-04 0 2.490 2.480 2.490 2.440 2.530 4,408,000 10,923,300 2.4781 2.490 2.480 2.490 2.440 2.530 4,408,000 2.4781 -0.80%
2020-12-03 0 2.510 2.510 2.520 2.500 2.570 3,672,000 9,265,680 2.5233 2.510 2.510 2.520 2.500 2.570 3,672,000 2.5233 -1.57%
2020-12-02 0 2.550 2.550 2.560 2.500 2.590 3,430,000 8,721,160 2.5426 2.550 2.550 2.560 2.500 2.590 3,430,000 2.5426 -0.39%
2020-12-01 0 2.560 2.550 2.560 2.530 2.600 3,428,000 8,764,460 2.5567 2.560 2.550 2.560 2.530 2.600 3,428,000 2.5567 -0.39%
2020-11-30 0 2.570 2.570 2.580 2.550 2.610 5,624,000 14,495,960 2.5775 2.570 2.570 2.580 2.550 2.610 5,624,000 2.5775 0.00%
2020-11-27 0 2.570 2.560 2.570 2.520 2.580 3,766,000 9,570,840 2.5414 2.570 2.560 2.570 2.520 2.580 3,766,000 2.5414 1.58%
2020-11-26 0 2.530 2.520 2.530 2.480 2.560 3,318,000 8,308,960 2.5042 2.530 2.520 2.530 2.480 2.560 3,318,000 2.5042 0.40%
2020-11-25 0 2.520 2.510 2.520 2.450 2.540 5,100,000 12,733,640 2.4968 2.520 2.510 2.520 2.450 2.540 5,100,000 2.4968 2.44%
2020-11-24 0 2.460 2.430 2.460 2.410 2.480 3,858,000 9,387,340 2.4332 2.460 2.430 2.460 2.410 2.480 3,858,000 2.4332 0.82%
2020-11-23 0 2.440 2.430 2.440 2.400 2.460 3,742,000 9,098,380 2.4314 2.440 2.430 2.440 2.400 2.460 3,742,000 2.4314 0.41%
2020-11-20 0 2.430 2.420 2.430 2.410 2.440 2,717,000 6,574,310 2.4197 2.430 2.420 2.430 2.410 2.440 2,717,000 2.4197 0.83%
2020-11-19 0 2.410 2.410 2.420 2.400 2.460 3,844,000 9,314,260 2.4231 2.410 2.410 2.420 2.400 2.460 3,844,000 2.4231 -0.82%
2020-11-18 0 2.430 2.420 2.430 2.410 2.460 3,604,000 8,734,900 2.4237 2.430 2.420 2.430 2.410 2.460 3,604,000 2.4237 0.41%
2020-11-17 0 2.420 2.420 2.430 2.390 2.470 7,190,000 17,439,920 2.4256 2.420 2.420 2.430 2.390 2.470 7,190,000 2.4256 -1.22%
2020-11-16 0 2.450 2.430 2.450 2.400 2.470 4,412,000 10,715,560 2.4287 2.450 2.430 2.450 2.400 2.470 4,412,000 2.4287 1.24%
2020-11-13 0 2.420 2.420 2.430 2.410 2.530 6,560,000 16,070,020 2.4497 2.420 2.420 2.430 2.410 2.530 6,560,000 2.4497 -3.20%
2020-11-12 0 2.500 2.490 2.500 2.460 2.630 4,976,000 12,505,060 2.5131 2.500 2.490 2.500 2.460 2.630 4,976,000 2.5131 -3.47%
2020-11-11 0 2.590 2.580 2.590 2.570 2.630 3,506,000 9,130,600 2.6043 2.590 2.580 2.590 2.570 2.630 3,506,000 2.6043 1.17%
2020-11-10 0 2.560 2.560 2.580 2.560 2.700 3,162,000 8,233,920 2.6040 2.560 2.560 2.580 2.560 2.700 3,162,000 2.6040 -3.40%
2020-11-09 0 2.650 2.640 2.650 2.610 2.660 3,530,000 9,287,740 2.6311 2.650 2.640 2.650 2.610 2.660 3,530,000 2.6311 1.15%
2020-11-06 0 2.620 2.620 2.640 2.620 2.680 3,186,000 8,384,680 2.6317 2.620 2.620 2.640 2.620 2.680 3,186,000 2.6317 -0.76%
2020-11-05 0 2.640 2.630 2.640 2.490 2.640 5,392,000 13,772,140 2.5542 2.640 2.630 2.640 2.490 2.640 5,392,000 2.5542 6.45%
2020-11-04 0 2.480 2.460 2.480 2.430 2.520 4,890,000 12,004,100 2.4548 2.480 2.460 2.480 2.430 2.520 4,890,000 2.4548 0.40%
2020-11-03 0 2.470 2.460 2.470 2.440 2.510 5,344,000 13,181,580 2.4666 2.470 2.460 2.470 2.440 2.510 5,344,000 2.4666 0.41%
2020-11-02 0 2.460 2.460 2.470 2.450 2.500 3,026,000 7,468,840 2.4682 2.460 2.460 2.470 2.450 2.500 3,026,000 2.4682 -0.81%
2020-10-30 0 2.480 2.470 2.480 2.460 2.520 3,652,000 9,054,220 2.4792 2.480 2.470 2.480 2.460 2.520 3,652,000 2.4792 -0.80%
2020-10-29 0 2.500 2.480 2.500 2.460 2.510 5,032,000 12,463,300 2.4768 2.500 2.480 2.500 2.460 2.510 5,032,000 2.4768 0.00%
2020-10-28 0 2.500 2.470 2.500 2.460 2.540 4,880,000 12,112,000 2.4820 2.500 2.470 2.500 2.460 2.540 4,880,000 2.4820 -0.79%
2020-10-27 0 2.520 2.490 2.520 2.490 2.560 4,574,000 11,471,120 2.5079 2.520 2.490 2.520 2.490 2.560 4,574,000 2.5079 -1.18%
2020-10-23 0 2.550 2.520 2.550 2.500 2.580 4,034,000 10,197,220 2.5278 2.550 2.520 2.550 2.500 2.580 4,034,000 2.5278 -1.54%
2020-10-22 0 2.590 2.570 2.590 2.550 2.610 4,636,000 11,978,580 2.5838 2.590 2.570 2.590 2.550 2.610 4,636,000 2.5838 1.17%
2020-10-21 0 2.560 2.550 2.560 2.490 2.560 4,020,000 10,118,340 2.5170 2.560 2.550 2.560 2.490 2.560 4,020,000 2.5170 2.81%
2020-10-20 0 2.490 2.490 2.500 2.490 2.560 1,586,000 3,968,556 2.5022 2.490 2.490 2.500 2.490 2.560 1,586,000 2.5022 -2.35%
2020-10-19 0 2.550 2.520 2.550 2.490 2.560 858,000 2,163,780 2.5219 2.550 2.520 2.550 2.490 2.560 858,000 2.5219 0.00%
2020-10-16 0 2.550 2.510 2.550 2.500 2.560 3,382,000 8,558,060 2.5305 2.550 2.510 2.550 2.500 2.560 3,382,000 2.5305 0.00%
2020-10-15 0 2.550 2.530 2.550 2.470 2.570 2,574,000 6,467,180 2.5125 2.550 2.530 2.550 2.470 2.570 2,574,000 2.5125 -1.16%
2020-10-14 0 2.580 2.560 2.580 2.550 2.630 546,000 1,407,360 2.5776 2.580 2.560 2.580 2.550 2.630 546,000 2.5776 -1.15%
2020-10-12 0 2.610 2.610 2.620 2.600 2.660 3,410,000 8,961,940 2.6281 2.610 2.610 2.620 2.600 2.660 3,410,000 2.6281 1.56%
2020-10-09 0 2.570 2.540 2.570 2.540 2.570 820,000 2,094,240 2.5540 2.570 2.540 2.570 2.540 2.570 820,000 2.5540 -0.39%
2020-10-08 0 2.580 2.570 2.580 2.550 2.620 890,000 2,289,660 2.5727 2.580 2.570 2.580 2.550 2.620 890,000 2.5727 -1.53%
2020-10-07 0 2.620 2.620 2.630 2.590 2.710 4,446,000 11,726,060 2.6374 2.620 2.620 2.630 2.590 2.710 4,446,000 2.6374 -2.60%
2020-10-06 0 2.690 2.680 2.690 2.630 2.690 462,000 1,229,950 2.6622 2.690 2.680 2.690 2.630 2.690 462,000 2.6622 0.37%
2020-10-05 0 2.680 2.670 2.680 2.660 2.680 116,048 310,106 2.6722 2.680 2.670 2.680 2.660 2.680 116,048 2.6722 1.52%
2020-09-30 0 2.640 2.620 2.640 2.600 2.720 3,128,000 8,236,420 2.6331 2.640 2.620 2.640 2.600 2.720 3,128,000 2.6331 1.15%
2020-09-29 0 2.610 2.570 2.610 2.540 2.610 1,462,000 3,773,380 2.5810 2.610 2.570 2.610 2.540 2.610 1,462,000 2.5810 -0.76%
2020-09-28 0 2.630 2.610 2.630 2.530 2.650 1,496,000 3,872,260 2.5884 2.630 2.610 2.630 2.530 2.650 1,496,000 2.5884 0.77%
2020-09-25 0 2.610 2.580 2.610 2.570 2.760 4,652,000 12,138,800 2.6094 2.610 2.580 2.610 2.570 2.760 4,652,000 2.6094 -3.69%
2020-09-24 0 2.710 2.700 2.710 2.630 2.730 996,000 2,662,040 2.6727 2.710 2.700 2.710 2.630 2.730 996,000 2.6727 -0.73%
2020-09-23 0 2.730 2.710 2.730 2.680 2.760 764,000 2,072,480 2.7127 2.730 2.710 2.730 2.680 2.760 764,000 2.7127 0.74%
2020-09-22 0 2.710 2.680 2.710 2.630 2.800 4,940,000 13,314,860 2.6953 2.710 2.680 2.710 2.630 2.800 4,940,000 2.6953 -2.17%
2020-09-21 0 2.770 2.760 2.770 2.720 2.800 948,000 2,607,900 2.7509 2.770 2.760 2.770 2.720 2.800 948,000 2.7509 0.36%
2020-09-18 0 2.760 2.730 2.760 2.710 2.780 2,326,000 6,371,680 2.7393 2.760 2.730 2.760 2.710 2.780 2,326,000 2.7393 1.85%
2020-09-17 0 2.710 2.700 2.710 2.690 2.740 2,988,000 8,099,600 2.7107 2.710 2.700 2.710 2.690 2.740 2,988,000 2.7107 0.37%
2020-09-16 0 2.700 2.700 2.730 2.700 2.780 950,000 2,593,380 2.7299 2.700 2.700 2.730 2.700 2.780 950,000 2.7299 -2.88%
2020-09-15 0 2.780 2.770 2.780 2.730 2.780 1,814,000 4,995,520 2.7539 2.780 2.770 2.780 2.730 2.780 1,814,000 2.7539 0.36%
2020-09-14 0 2.770 2.770 2.800 2.770 2.870 3,518,000 9,806,000 2.7874 2.770 2.770 2.800 2.770 2.870 3,518,000 2.7874 -2.46%
2020-09-11 0 2.840 2.780 2.840 2.770 2.890 1,628,000 4,569,980 2.8071 2.840 2.780 2.840 2.770 2.890 1,628,000 2.8071 0.00%
2020-09-10 0 2.840 2.810 2.840 2.790 2.930 932,000 2,631,160 2.8231 2.840 2.810 2.840 2.790 2.930 932,000 2.8231 -0.35%
2020-09-09 0 2.850 2.820 2.850 2.780 2.920 4,455,807 12,574,739 2.8221 2.850 2.820 2.850 2.780 2.920 4,455,807 2.8221 -0.70%
2020-09-08 0 2.870 2.870 2.880 2.710 2.880 3,246,000 9,104,700 2.8049 2.870 2.870 2.880 2.710 2.880 3,246,000 2.8049 0.70%
2020-09-07 0 2.850 2.850 2.880 2.820 3.060 7,366,000 21,696,900 2.9455 2.850 2.850 2.880 2.820 3.060 7,366,000 2.9455 -6.25%
2020-09-04 0 3.040 3.040 3.050 2.960 3.050 3,574,000 10,820,360 3.0275 3.040 3.040 3.050 2.960 3.050 3,574,000 3.0275 -0.33%
2020-09-03 0 3.050 3.040 3.050 3.000 3.070 3,446,000 10,465,980 3.0371 3.050 3.040 3.050 3.000 3.070 3,446,000 3.0371 0.33%
2020-09-02 0 3.040 3.040 3.050 3.010 3.120 3,636,000 11,073,260 3.0455 3.040 3.040 3.050 3.010 3.120 3,636,000 3.0455 -1.62%
2020-09-01 0 3.090 3.090 3.100 3.010 3.110 4,006,000 12,233,340 3.0538 3.090 3.090 3.100 3.010 3.110 4,006,000 3.0538 1.64%
2020-08-31 0 3.040 3.030 3.040 3.020 3.140 4,082,000 12,485,120 3.0586 3.040 3.030 3.040 3.020 3.140 4,082,000 3.0586 -1.94%
2020-08-28 0 3.100 3.090 3.100 3.010 3.200 13,346,087 41,725,373 3.1264 3.100 3.090 3.100 3.010 3.200 13,346,087 3.1264 0.00%
2020-08-27 0 3.100 3.100 3.120 3.000 3.170 9,882,000 30,721,300 3.1088 3.100 3.100 3.120 3.000 3.170 9,882,000 3.1088 2.99%
2020-08-26 0 3.010 3.010 3.030 2.830 3.070 25,178,000 75,576,860 3.0017 3.010 3.010 3.030 2.830 3.070 25,178,000 3.0017 7.12%
2020-08-25 0 2.810 2.810 2.820 2.780 2.860 8,904,000 24,945,340 2.8016 2.810 2.810 2.820 2.780 2.860 8,904,000 2.8016 -1.75%
2020-08-24 0 2.860 2.860 2.870 2.790 2.870 7,246,000 20,412,020 2.8170 2.860 2.860 2.870 2.790 2.870 7,246,000 2.8170 0.35%
2020-08-21 0 2.850 2.810 2.850 2.680 2.980 17,644,000 49,669,560 2.8151 2.850 2.810 2.850 2.680 2.980 17,644,000 2.8151 5.95%
2020-08-20 0 2.690 2.680 2.690 2.550 2.770 12,138,000 32,547,480 2.6815 2.690 2.680 2.690 2.550 2.770 12,138,000 2.6815 4.26%
2020-08-19 0 2.580 2.570 2.580 2.560 2.620 2,772,000 7,162,620 2.5839 2.580 2.570 2.580 2.560 2.620 2,772,000 2.5839 0.39%
2020-08-18 0 2.570 2.570 2.600 2.560 2.650 5,070,000 13,114,220 2.5866 2.570 2.570 2.600 2.560 2.650 5,070,000 2.5866 -1.15%
2020-08-17 0 2.600 2.590 2.600 2.550 2.600 4,288,000 11,043,760 2.5755 2.600 2.590 2.600 2.550 2.600 4,288,000 2.5755 1.17%
2020-08-14 0 2.570 2.570 2.580 2.560 2.600 4,704,000 12,132,940 2.5793 2.570 2.570 2.580 2.560 2.600 4,704,000 2.5793 -0.39%
2020-08-13 0 2.580 2.570 2.580 2.550 2.600 4,507,000 11,585,040 2.5705 2.580 2.570 2.580 2.550 2.600 4,507,000 2.5705 0.78%
2020-08-12 0 2.560 2.550 2.560 2.510 2.600 4,874,000 12,466,540 2.5578 2.560 2.550 2.560 2.510 2.600 4,874,000 2.5578 -1.16%
2020-08-11 0 2.590 2.580 2.590 2.570 2.600 4,240,000 10,994,780 2.5931 2.590 2.580 2.590 2.570 2.600 4,240,000 2.5931 -0.38%
2020-08-10 0 2.600 2.590 2.600 2.580 2.620 4,706,000 12,211,940 2.5950 2.600 2.590 2.600 2.580 2.620 4,706,000 2.5950 0.00%
2020-08-07 0 2.600 2.590 2.600 2.550 2.650 7,172,000 18,596,860 2.5930 2.600 2.590 2.600 2.550 2.650 7,172,000 2.5930 -0.38%
2020-08-06 0 2.610 2.610 2.620 2.480 2.700 9,718,000 24,924,720 2.5648 2.610 2.610 2.620 2.480 2.700 9,718,000 2.5648 4.40%
2020-08-05 0 2.500 2.490 2.500 2.470 2.520 4,986,000 12,458,920 2.4988 2.500 2.490 2.500 2.470 2.520 4,986,000 2.4988 1.21%
2020-08-04 0 2.470 2.460 2.470 2.400 2.470 4,512,000 10,971,180 2.4316 2.470 2.460 2.470 2.400 2.470 4,512,000 2.4316 1.23%
2020-08-03 0 2.440 2.430 2.440 2.400 2.450 4,676,000 11,299,360 2.4165 2.440 2.430 2.440 2.400 2.450 4,676,000 2.4165 0.00%
2020-07-31 0 2.440 2.430 2.440 2.410 2.480 4,666,000 11,356,420 2.4339 2.440 2.430 2.440 2.410 2.480 4,666,000 2.4339 -0.41%
2020-07-30 0 2.450 2.450 2.470 2.430 2.540 4,696,000 11,576,200 2.4651 2.450 2.450 2.470 2.430 2.540 4,696,000 2.4651 -2.00%
2020-07-29 0 2.500 2.490 2.500 2.400 2.530 4,642,000 11,551,500 2.4885 2.500 2.490 2.500 2.400 2.530 4,642,000 2.4885 3.73%
2020-07-28 0 2.410 2.400 2.410 2.380 2.450 4,542,000 10,940,480 2.4087 2.410 2.400 2.410 2.380 2.450 4,542,000 2.4087 0.00%
2020-07-27 0 2.410 2.400 2.410 2.390 2.490 4,404,000 10,655,380 2.4195 2.410 2.400 2.410 2.390 2.490 4,404,000 2.4195 -2.03%
2020-07-24 0 2.460 2.450 2.460 2.450 2.490 4,590,000 11,305,440 2.4631 2.460 2.450 2.460 2.450 2.490 4,590,000 2.4631 0.41%
2020-07-23 0 2.450 2.450 2.460 2.440 2.480 4,744,000 11,653,000 2.4564 2.450 2.450 2.460 2.440 2.480 4,744,000 2.4564 -0.41%
2020-07-22 0 2.460 2.450 2.460 2.430 2.500 5,128,000 12,610,340 2.4591 2.460 2.450 2.460 2.430 2.500 5,128,000 2.4591 -1.20%
2020-07-21 0 2.490 2.480 2.490 2.420 2.490 4,902,000 12,010,620 2.4501 2.490 2.480 2.490 2.420 2.490 4,902,000 2.4501 2.05%
2020-07-20 0 2.440 2.430 2.440 2.360 2.440 4,526,000 10,891,580 2.4064 2.440 2.430 2.440 2.360 2.440 4,526,000 2.4064 2.95%
2020-07-17 0 2.370 2.370 2.380 2.290 2.370 4,868,000 11,251,860 2.3114 2.370 2.370 2.380 2.290 2.370 4,868,000 2.3114 1.28%
2020-07-16 0 2.340 2.330 2.340 2.310 2.440 5,676,000 13,311,700 2.3453 2.340 2.330 2.340 2.310 2.440 5,676,000 2.3453 -2.50%
2020-07-15 0 2.400 2.390 2.400 2.380 2.470 5,044,000 12,187,820 2.4163 2.400 2.390 2.400 2.380 2.470 5,044,000 2.4163 -2.04%
2020-07-14 0 2.450 2.450 2.460 2.420 2.510 4,978,000 12,175,120 2.4458 2.450 2.450 2.460 2.420 2.510 4,978,000 2.4458 -1.21%
2020-07-13 0 2.480 2.470 2.480 2.460 2.510 4,696,000 11,662,540 2.4835 2.480 2.470 2.480 2.460 2.510 4,696,000 2.4835 -0.40%
2020-07-10 0 2.490 2.490 2.500 2.460 2.510 4,800,000 11,905,440 2.4803 2.490 2.490 2.500 2.460 2.510 4,800,000 2.4803 -1.19%
2020-07-09 0 2.520 2.510 2.520 2.500 2.560 4,648,000 11,712,320 2.5199 2.520 2.510 2.520 2.500 2.560 4,648,000 2.5199 0.40%
2020-07-08 0 2.510 2.500 2.510 2.460 2.520 5,096,000 12,665,550 2.4854 2.510 2.500 2.510 2.460 2.520 5,096,000 2.4854 0.40%
2020-07-07 0 2.500 2.490 2.500 2.480 2.550 5,016,000 12,654,120 2.5228 2.500 2.490 2.500 2.480 2.550 5,016,000 2.5228 -1.19%
2020-07-06 0 2.530 2.530 2.540 2.470 2.530 6,264,000 15,645,700 2.4977 2.530 2.530 2.540 2.470 2.530 6,264,000 2.4977 2.43%
2020-07-03 0 2.470 2.460 2.470 2.460 2.510 4,870,000 12,090,280 2.4826 2.470 2.460 2.470 2.460 2.510 4,870,000 2.4826 0.82%
2020-07-02 0 2.450 2.440 2.450 2.330 2.480 4,836,569 11,732,908 2.4259 2.450 2.440 2.450 2.330 2.480 4,836,569 2.4259 4.26%
2020-06-30 0 2.350 2.340 2.360 2.310 2.380 5,442,000 12,704,100 2.3345 2.350 2.340 2.360 2.310 2.380 5,442,000 2.3345 -0.42%
2020-06-29 0 2.360 2.350 2.360 2.330 2.410 4,918,000 11,654,420 2.3697 2.360 2.350 2.360 2.330 2.410 4,918,000 2.3697 -1.67%
2020-06-26 0 2.400 2.390 2.400 2.360 2.410 4,754,000 11,338,700 2.3851 2.400 2.390 2.400 2.360 2.410 4,754,000 2.3851 1.27%
2020-06-24 0 2.370 2.360 2.370 2.340 2.390 4,910,000 11,597,940 2.3621 2.370 2.360 2.370 2.340 2.390 4,910,000 2.3621 0.00%
2020-06-23 0 2.370 2.360 2.370 2.320 2.400 4,488,000 10,604,520 2.3629 2.370 2.360 2.370 2.320 2.400 4,488,000 2.3629 -1.66%
2020-06-22 0 2.410 2.400 2.410 2.360 2.460 5,974,000 14,380,740 2.4072 2.410 2.400 2.410 2.360 2.460 5,974,000 2.4072 -0.41%
2020-06-19 0 2.420 2.420 2.430 2.380 2.420 5,564,000 13,376,160 2.4041 2.420 2.420 2.430 2.380 2.420 5,564,000 2.4041 2.11%
2020-06-18 0 2.370 2.360 2.370 2.330 2.400 4,353,000 10,309,910 2.3685 2.370 2.360 2.370 2.330 2.400 4,353,000 2.3685 1.72%
2020-06-17 0 2.330 2.320 2.330 2.290 2.340 5,292,000 12,217,670 2.3087 2.330 2.320 2.330 2.290 2.340 5,292,000 2.3087 0.00%
2020-06-16 0 2.330 2.310 2.330 2.300 2.360 5,796,000 13,428,900 2.3169 2.330 2.310 2.330 2.300 2.360 5,796,000 2.3169 1.30%
2020-06-15 0 2.300 2.300 2.310 2.270 2.340 6,536,000 14,988,980 2.2933 2.300 2.300 2.310 2.270 2.340 6,536,000 2.2933 0.48%
2020-06-12 0 2.350 2.340 2.370 2.330 2.410 5,900,000 13,863,080 2.3497 2.289 2.279 2.308 2.270 2.347 6,057,230 2.2887 -0.84%
2020-06-11 0 2.370 2.360 2.370 2.370 2.490 5,044,000 12,249,840 2.4286 2.308 2.299 2.308 2.308 2.425 5,178,419 2.3656 -4.82%
2020-06-10 0 2.490 2.490 2.500 2.470 2.520 4,282,000 10,647,400 2.4865 2.425 2.425 2.435 2.406 2.455 4,396,112 2.4220 -1.19%
2020-06-09 0 2.520 2.510 2.520 2.470 2.550 4,588,000 11,408,740 2.4866 2.455 2.445 2.455 2.406 2.484 4,710,266 2.4221 0.40%
2020-06-08 0 2.510 2.510 2.530 2.480 2.560 4,500,000 11,298,740 2.5108 2.445 2.445 2.464 2.416 2.494 4,619,921 2.4457 0.40%
2020-06-05 0 2.500 2.490 2.500 2.470 2.530 4,394,000 10,994,360 2.5021 2.435 2.425 2.435 2.406 2.464 4,511,097 2.4372 1.21%
2020-06-04 0 2.470 2.460 2.470 2.470 2.550 4,633,753 11,575,240 2.4980 2.406 2.396 2.406 2.406 2.484 4,757,239 2.4332 -1.59%
2020-06-03 0 2.510 2.500 2.510 2.470 2.550 5,024,000 12,606,020 2.5092 2.445 2.435 2.445 2.406 2.484 5,157,886 2.4440 2.03%
2020-06-02 0 2.460 2.450 2.460 2.340 2.590 7,206,000 17,652,540 2.4497 2.396 2.386 2.396 2.279 2.523 7,398,034 2.3861 5.13%
2020-06-01 0 2.340 2.330 2.350 2.310 2.350 4,856,000 11,330,440 2.3333 2.279 2.270 2.289 2.250 2.289 4,985,408 2.2727 -0.85%
2020-05-29 0 2.360 2.360 2.380 2.190 2.360 7,878,800 17,827,972 2.2628 2.299 2.299 2.318 2.133 2.299 8,088,764 2.2040 5.36%
2020-05-28 0 2.240 2.230 2.240 2.210 2.260 4,828,000 10,755,700 2.2278 2.182 2.172 2.182 2.153 2.201 4,956,662 2.1699 -0.88%
2020-05-27 0 2.260 2.240 2.260 2.210 2.330 5,596,000 12,637,860 2.2584 2.201 2.182 2.201 2.153 2.270 5,745,129 2.1998 -2.16%
2020-05-26 0 2.310 2.300 2.310 2.250 2.310 5,872,000 13,407,880 2.2834 2.250 2.240 2.250 2.192 2.250 6,028,484 2.2241 1.76%
2020-05-25 0 2.270 2.260 2.270 2.220 2.290 4,874,000 10,985,220 2.2538 2.211 2.201 2.211 2.162 2.231 5,003,888 2.1953 0.44%
2020-05-22 0 2.260 2.250 2.260 2.220 2.410 5,328,000 12,085,900 2.2684 2.201 2.192 2.201 2.162 2.347 5,469,987 2.2095 -4.24%
2020-05-21 0 2.360 2.350 2.360 2.340 2.430 4,526,000 10,777,960 2.3813 2.299 2.289 2.299 2.279 2.367 4,646,614 2.3195 0.00%
2020-05-20 0 2.360 2.350 2.360 2.190 2.530 11,984,000 27,891,300 2.3274 2.299 2.289 2.299 2.133 2.464 12,303,364 2.2670 7.27%
2020-05-19 0 2.200 2.200 2.210 2.190 2.250 5,664,000 12,527,500 2.2118 2.143 2.143 2.153 2.133 2.192 5,814,941 2.1544 0.46%
2020-05-18 0 2.190 2.190 2.200 2.180 2.230 5,194,000 11,427,040 2.2000 2.133 2.133 2.143 2.123 2.172 5,332,416 2.1429 -0.45%
2020-05-15 0 2.200 2.190 2.200 2.170 2.230 5,196,000 11,380,700 2.1903 2.143 2.133 2.143 2.114 2.172 5,334,469 2.1334 0.00%
2020-05-14 0 2.200 2.200 2.210 2.190 2.260 5,324,000 11,776,720 2.2120 2.143 2.143 2.153 2.133 2.201 5,465,880 2.1546 -2.65%
2020-05-13 0 2.260 2.250 2.260 2.220 2.330 5,546,000 12,506,620 2.2551 2.201 2.192 2.201 2.162 2.270 5,693,796 2.1965 -1.74%
2020-05-12 0 2.300 2.290 2.300 2.270 2.410 5,166,000 11,878,460 2.2994 2.240 2.231 2.240 2.211 2.347 5,303,670 2.2397 -4.17%
2020-05-11 0 2.400 2.390 2.400 2.170 2.700 21,592,000 51,365,740 2.3789 2.338 2.328 2.338 2.114 2.630 22,167,409 2.3172 10.60%
2020-05-08 0 2.170 2.160 2.170 2.140 2.200 4,750,000 10,302,660 2.1690 2.114 2.104 2.114 2.084 2.143 4,876,584 2.1127 0.00%
2020-05-07 0 2.170 2.170 2.180 2.140 2.200 5,328,000 11,509,820 2.1603 2.114 2.114 2.123 2.084 2.143 5,469,987 2.1042 -1.36%
2020-05-06 0 2.200 2.190 2.200 2.150 2.240 5,228,000 11,459,520 2.1920 2.143 2.133 2.143 2.094 2.182 5,367,322 2.1351 -0.45%
2020-05-05 0 2.210 2.210 2.220 2.180 2.230 5,304,000 11,639,020 2.1944 2.153 2.153 2.162 2.123 2.172 5,445,347 2.1374 0.45%
2020-05-04 0 2.200 2.200 2.210 2.170 2.260 5,326,000 11,671,780 2.1915 2.143 2.143 2.153 2.114 2.201 5,467,934 2.1346 -2.65%
2020-04-29 0 2.260 2.250 2.260 2.220 2.260 5,580,000 12,492,780 2.2388 2.201 2.192 2.201 2.162 2.201 5,728,702 2.1807 1.35%
2020-04-28 0 2.230 2.220 2.230 2.170 2.230 5,376,000 11,795,280 2.1941 2.172 2.162 2.172 2.114 2.172 5,519,266 2.1371 1.36%
2020-04-27 0 2.200 2.190 2.200 2.180 2.260 5,356,000 11,756,600 2.1950 2.143 2.133 2.143 2.123 2.201 5,498,733 2.1381 -1.35%
2020-04-24 0 2.230 2.220 2.230 2.230 2.340 5,586,000 12,587,140 2.2533 2.172 2.162 2.172 2.172 2.279 5,734,862 2.1948 -3.04%
2020-04-23 0 2.300 2.290 2.300 2.250 2.330 5,366,000 12,311,800 2.2944 2.240 2.231 2.240 2.192 2.270 5,509,000 2.2349 1.77%
2020-04-22 0 2.260 2.240 2.260 2.220 2.260 4,832,541 10,815,259 2.2380 2.201 2.182 2.201 2.162 2.201 4,961,324 2.1799 0.89%
2020-04-21 0 2.240 2.230 2.240 2.220 2.300 5,106,000 11,447,720 2.2420 2.182 2.172 2.182 2.162 2.240 5,242,071 2.1838 -1.75%
2020-04-20 0 2.280 2.270 2.280 2.240 2.310 5,002,000 11,300,820 2.2593 2.221 2.211 2.221 2.182 2.250 5,135,299 2.2006 0.44%
2020-04-17 0 2.270 2.260 2.270 2.230 2.280 5,063,500 11,455,255 2.2623 2.211 2.201 2.211 2.172 2.221 5,198,438 2.2036 1.34%
2020-04-16 0 2.240 2.230 2.240 2.140 2.280 4,702,000 10,291,580 2.1888 2.182 2.172 2.182 2.084 2.221 4,827,304 2.1320 1.82%
2020-04-15 0 2.200 2.200 2.230 2.200 2.300 5,526,000 12,365,280 2.2377 2.143 2.143 2.172 2.143 2.240 5,673,263 2.1796 -2.65%
2020-04-14 0 2.260 2.250 2.260 2.190 2.280 4,322,000 9,644,060 2.2314 2.201 2.192 2.201 2.133 2.221 4,437,178 2.1735 3.20%
2020-04-09 0 2.190 2.180 2.190 2.130 2.190 5,544,000 11,931,060 2.1521 2.133 2.123 2.133 2.075 2.133 5,691,743 2.0962 2.82%
2020-04-08 0 2.130 2.130 2.150 2.120 2.190 5,866,000 12,544,040 2.1384 2.075 2.075 2.094 2.065 2.133 6,022,324 2.0829 -4.05%
2020-04-07 0 2.220 2.210 2.220 2.160 2.250 5,386,000 11,763,960 2.1842 2.162 2.153 2.162 2.104 2.192 5,529,533 2.1275 2.30%
2020-04-06 0 2.170 2.160 2.170 2.090 2.180 5,696,000 12,040,220 2.1138 2.114 2.104 2.114 2.036 2.123 5,847,794 2.0589 0.00%
2020-04-03 0 2.170 2.160 2.170 2.150 2.230 4,824,000 10,424,640 2.1610 2.114 2.104 2.114 2.094 2.172 4,952,556 2.1049 -1.36%
2020-04-02 0 2.200 2.190 2.200 2.150 2.260 5,564,000 12,038,340 2.1636 2.143 2.133 2.143 2.094 2.201 5,712,276 2.1075 -0.90%
2020-04-01 0 2.220 2.210 2.220 2.190 2.370 5,974,000 13,426,790 2.2475 2.162 2.153 2.162 2.133 2.308 6,133,202 2.1892 -6.33%
2020-03-31 0 2.370 2.360 2.370 2.320 2.410 4,382,000 10,324,960 2.3562 2.308 2.299 2.308 2.260 2.347 4,498,777 2.2951 2.16%
2020-03-30 0 2.320 2.310 2.320 2.250 2.330 4,776,000 11,010,260 2.3053 2.260 2.250 2.260 2.192 2.270 4,903,277 2.2455 1.75%
2020-03-27 0 2.280 2.280 2.290 2.260 2.310 4,814,000 11,003,360 2.2857 2.221 2.221 2.231 2.201 2.250 4,942,289 2.2264 0.88%
2020-03-26 0 2.260 2.260 2.280 2.240 2.310 4,246,000 9,627,800 2.2675 2.201 2.201 2.221 2.182 2.250 4,359,152 2.2086 0.44%
2020-03-25 0 2.250 2.240 2.250 2.230 2.280 5,376,000 12,105,320 2.2517 2.192 2.182 2.192 2.172 2.221 5,519,266 2.1933 0.45%
2020-03-24 0 2.240 2.220 2.240 2.200 2.320 6,582,000 14,608,400 2.2194 2.182 2.162 2.182 2.143 2.260 6,757,405 2.1618 1.36%
2020-03-23 0 2.210 2.200 2.210 2.120 2.250 5,392,000 11,676,310 2.1655 2.153 2.143 2.153 2.065 2.192 5,535,692 2.1093 -2.64%
2020-03-20 0 2.270 2.260 2.270 2.170 2.270 4,486,000 9,966,360 2.2217 2.211 2.201 2.211 2.114 2.211 4,605,548 2.1640 1.79%
2020-03-19 0 2.230 2.220 2.230 2.010 2.240 12,266,000 26,003,060 2.1199 2.172 2.162 2.172 1.958 2.182 12,592,879 2.0649 3.72%
2020-03-18 0 2.150 2.140 2.150 2.000 2.160 8,386,000 17,382,040 2.0727 2.094 2.084 2.094 1.948 2.104 8,609,480 2.0189 1.42%
2020-03-17 0 2.120 2.110 2.120 2.090 2.270 5,734,000 12,201,980 2.1280 2.065 2.055 2.065 2.036 2.211 5,886,806 2.0728 -6.61%
2020-03-16 0 2.270 2.260 2.270 2.090 2.320 9,638,240 20,858,836 2.1642 2.211 2.201 2.211 2.036 2.260 9,895,091 2.1080 3.65%
2020-03-13 0 2.190 2.180 2.190 2.090 2.250 5,572,000 11,899,380 2.1356 2.133 2.123 2.133 2.036 2.192 5,720,489 2.0801 -2.23%
2020-03-12 0 2.240 2.230 2.240 2.200 2.330 5,382,000 11,957,500 2.2218 2.182 2.172 2.182 2.143 2.270 5,525,426 2.1641 -3.45%
2020-03-11 0 2.320 2.310 2.320 2.290 2.350 4,500,000 10,451,780 2.3226 2.260 2.250 2.260 2.231 2.289 4,619,921 2.2623 -0.43%
2020-03-10 0 2.330 2.320 2.330 2.280 2.340 4,806,000 11,138,320 2.3176 2.270 2.260 2.270 2.221 2.279 4,934,076 2.2574 0.43%
2020-03-09 0 2.320 2.300 2.320 2.290 2.430 5,360,000 12,472,440 2.3269 2.260 2.240 2.260 2.231 2.367 5,502,840 2.2665 -4.13%
2020-03-06 0 2.420 2.410 2.420 2.390 2.480 4,566,240 10,971,964 2.4028 2.357 2.347 2.357 2.328 2.416 4,687,927 2.3405 -2.02%
2020-03-05 0 2.470 2.460 2.470 2.370 2.470 4,966,000 12,039,000 2.4243 2.406 2.396 2.406 2.308 2.406 5,098,340 2.3614 4.22%
2020-03-04 0 2.370 2.360 2.370 2.300 2.390 4,662,000 10,907,880 2.3397 2.308 2.299 2.308 2.240 2.328 4,786,239 2.2790 1.72%
2020-03-03 0 2.330 2.330 2.340 2.320 2.380 5,084,000 11,854,540 2.3317 2.270 2.270 2.279 2.260 2.318 5,219,484 2.2712 -0.85%
2020-03-02 0 2.350 2.340 2.350 2.310 2.370 4,872,000 11,377,900 2.3354 2.289 2.279 2.289 2.250 2.308 5,001,835 2.2747 0.86%
2020-02-28 0 2.330 2.320 2.330 2.300 2.380 7,316,000 17,036,740 2.3287 2.270 2.260 2.270 2.240 2.318 7,510,965 2.2682 -2.10%
2020-02-27 0 2.380 2.380 2.400 2.350 2.420 4,538,000 10,784,240 2.3764 2.318 2.318 2.338 2.289 2.357 4,658,934 2.3147 -1.24%
2020-02-26 0 2.410 2.400 2.420 2.390 2.410 4,318,000 10,339,700 2.3946 2.347 2.338 2.357 2.328 2.347 4,433,071 2.3324 0.00%
2020-02-25 0 2.410 2.400 2.410 2.400 2.440 4,660,000 11,246,520 2.4134 2.347 2.338 2.347 2.338 2.377 4,784,185 2.3508 0.42%
2020-02-24 0 2.400 2.400 2.410 2.370 2.410 3,792,000 9,063,680 2.3902 2.338 2.338 2.347 2.308 2.347 3,893,054 2.3282 -0.41%
2020-02-21 0 2.410 2.400 2.410 2.400 2.510 5,302,000 12,934,180 2.4395 2.347 2.338 2.347 2.338 2.445 5,443,294 2.3762 -3.21%
2020-02-20 0 2.490 2.490 2.500 2.450 2.540 4,346,000 10,768,740 2.4779 2.425 2.425 2.435 2.386 2.474 4,461,817 2.4135 -0.40%
2020-02-19 0 2.500 2.490 2.500 2.490 2.560 4,136,000 10,337,220 2.4993 2.435 2.425 2.435 2.425 2.494 4,246,221 2.4345 -1.19%
2020-02-18 0 2.530 2.530 2.540 2.490 2.580 5,040,000 12,622,520 2.5045 2.464 2.464 2.474 2.425 2.513 5,174,312 2.4395 0.00%
2020-02-17 0 2.530 2.530 2.540 2.490 2.580 7,154,000 17,938,540 2.5075 2.464 2.464 2.474 2.425 2.513 7,344,648 2.4424 0.80%
2020-02-14 0 2.510 2.500 2.510 2.490 2.560 4,230,000 10,596,780 2.5051 2.445 2.435 2.445 2.425 2.494 4,342,726 2.4401 -0.40%
2020-02-13 0 2.520 2.510 2.520 2.480 2.540 4,116,000 10,300,440 2.5025 2.455 2.445 2.455 2.416 2.474 4,225,688 2.4376 0.80%
2020-02-12 0 2.500 2.490 2.500 2.450 2.550 6,277,522 15,586,148 2.4829 2.435 2.425 2.435 2.386 2.484 6,444,813 2.4184 0.81%
2020-02-11 0 2.480 2.470 2.480 2.450 2.490 7,770,000 19,151,340 2.4648 2.416 2.406 2.416 2.386 2.425 7,977,064 2.4008 0.40%
2020-02-10 0 2.470 2.460 2.470 2.400 2.490 2,794,000 6,867,580 2.4580 2.406 2.396 2.406 2.338 2.425 2,868,458 2.3942 -0.80%
2020-02-07 0 2.490 2.480 2.490 2.450 2.530 4,312,000 10,620,740 2.4631 2.425 2.416 2.425 2.386 2.464 4,426,911 2.3991 0.40%
2020-02-06 0 2.480 2.470 2.480 2.410 2.500 4,878,000 11,954,920 2.4508 2.416 2.406 2.416 2.347 2.435 5,007,995 2.3872 2.48%
2020-02-05 0 2.420 2.410 2.420 2.370 2.430 4,690,000 11,229,720 2.3944 2.357 2.347 2.357 2.308 2.367 4,814,985 2.3322 0.83%
2020-02-04 0 2.400 2.390 2.400 2.380 2.480 4,872,000 11,689,820 2.3994 2.338 2.328 2.338 2.318 2.416 5,001,835 2.3371 -0.83%
2020-02-03 0 2.420 2.410 2.420 2.390 2.660 19,140,122 46,856,563 2.4481 2.357 2.347 2.357 2.328 2.591 19,650,191 2.3845 -7.98%
2020-01-31 0 2.630 2.620 2.630 2.590 2.660 5,130,000 13,374,780 2.6072 2.562 2.552 2.562 2.523 2.591 5,266,710 2.5395 0.00%
2020-01-30 0 2.630 2.620 2.630 2.580 2.700 4,974,000 12,974,200 2.6084 2.562 2.552 2.562 2.513 2.630 5,106,553 2.5407 -2.23%
2020-01-29 0 2.690 2.680 2.690 2.650 2.750 3,898,000 10,432,800 2.6764 2.620 2.610 2.620 2.581 2.679 4,001,879 2.6070 -2.18%
2020-01-24 0 2.750 2.750 2.770 2.700 2.770 2,748,000 7,459,380 2.7145 2.679 2.679 2.698 2.630 2.698 2,821,232 2.6440 0.36%
2020-01-23 0 2.740 2.730 2.740 2.710 2.820 3,824,000 10,515,840 2.7500 2.669 2.659 2.669 2.640 2.747 3,925,907 2.6786 -2.14%
2020-01-22 0 2.800 2.790 2.800 2.740 2.850 4,724,000 13,171,080 2.7881 2.727 2.718 2.727 2.669 2.776 4,849,891 2.7157 0.72%
2020-01-21 0 2.780 2.770 2.780 2.730 2.820 4,506,000 12,504,910 2.7752 2.708 2.698 2.708 2.659 2.747 4,626,081 2.7031 -0.36%
2020-01-20 0 2.790 2.780 2.790 2.700 2.810 4,746,000 13,119,800 2.7644 2.718 2.708 2.718 2.630 2.737 4,872,477 2.6926 2.95%
2020-01-17 0 2.710 2.700 2.710 2.670 2.720 19,100,000 50,024,380 2.6191 2.640 2.630 2.640 2.601 2.649 19,609,000 2.5511 0.37%
2020-01-16 0 2.700 2.690 2.700 2.680 2.770 4,146,000 11,249,560 2.7134 2.630 2.620 2.630 2.610 2.698 4,256,488 2.6429 -1.82%
2020-01-15 0 2.750 2.740 2.750 2.700 2.750 3,256,000 8,866,000 2.7230 2.679 2.669 2.679 2.630 2.679 3,342,770 2.6523 1.85%
2020-01-14 0 2.700 2.690 2.700 2.670 2.740 3,840,000 10,319,640 2.6874 2.630 2.620 2.630 2.601 2.669 3,942,333 2.6176 0.00%
2020-01-13 0 2.700 2.690 2.700 2.690 2.800 5,670,000 15,464,520 2.7274 2.630 2.620 2.630 2.620 2.727 5,821,101 2.6566 -2.53%
2020-01-10 0 2.770 2.760 2.770 2.750 2.800 4,994,000 13,839,400 2.7712 2.698 2.688 2.698 2.679 2.727 5,127,086 2.6993 -1.07%
2020-01-09 0 2.800 2.790 2.800 2.750 2.800 3,788,000 10,505,700 2.7734 2.727 2.718 2.727 2.679 2.727 3,888,947 2.7014 1.45%
2020-01-08 0 2.760 2.750 2.760 2.690 2.790 4,122,000 11,283,060 2.7373 2.688 2.679 2.688 2.620 2.718 4,231,848 2.6662 1.47%
2020-01-07 0 2.720 2.710 2.720 2.690 2.770 6,636,000 17,973,920 2.7085 2.649 2.640 2.649 2.620 2.698 6,812,844 2.6382 -0.73%
2020-01-06 0 2.740 2.730 2.740 2.720 2.840 3,990,000 10,971,720 2.7498 2.669 2.659 2.669 2.649 2.766 4,096,330 2.6784 -2.14%
2020-01-03 0 2.800 2.790 2.800 2.770 2.820 5,758,000 16,043,780 2.7863 2.727 2.718 2.727 2.698 2.747 5,911,446 2.7140 0.72%
2020-01-02 0 2.780 2.770 2.780 2.700 2.830 6,048,000 16,755,860 2.7705 2.708 2.698 2.708 2.630 2.757 6,209,174 2.6986 -0.36%
2019-12-31 0 2.790 2.780 2.790 2.760 2.800 2,282,000 6,343,060 2.7796 2.718 2.708 2.718 2.688 2.727 2,342,813 2.7075 0.00%
2019-12-30 0 2.790 2.780 2.790 2.780 2.840 6,006,000 16,752,380 2.7893 2.718 2.708 2.718 2.708 2.766 6,166,055 2.7169 0.00%
2019-12-27 0 2.790 2.780 2.790 2.740 2.840 6,036,322 16,758,045 2.7762 2.718 2.708 2.718 2.669 2.766 6,197,185 2.7041 0.00%
2019-12-24 0 2.790 2.780 2.790 2.780 2.850 1,718,000 4,811,640 2.8007 2.718 2.708 2.718 2.708 2.776 1,763,783 2.7280 0.36%
2019-12-23 0 2.780 2.770 2.780 2.760 2.840 4,216,000 11,718,100 2.7794 2.708 2.698 2.708 2.688 2.766 4,328,353 2.7073 0.72%
2019-12-20 0 2.760 2.750 2.760 2.670 2.760 5,667,500 15,389,510 2.7154 2.688 2.679 2.688 2.601 2.688 5,818,534 2.6449 2.99%
2019-12-19 0 2.680 2.670 2.680 2.660 2.710 8,488,000 22,756,360 2.6810 2.610 2.601 2.610 2.591 2.640 8,714,198 2.6114 0.00%
2019-12-18 0 2.680 2.670 2.680 2.640 2.750 3,752,000 9,999,220 2.6650 2.610 2.601 2.610 2.571 2.679 3,851,988 2.5959 -0.74%
2019-12-17 0 2.700 2.700 2.710 2.670 2.730 3,984,000 10,751,240 2.6986 2.630 2.630 2.640 2.601 2.659 4,090,170 2.6286 0.75%
2019-12-16 0 2.680 2.670 2.680 2.580 2.690 3,898,000 10,300,080 2.6424 2.610 2.601 2.610 2.513 2.620 4,001,879 2.5738 3.47%
2019-12-13 0 2.590 2.580 2.590 2.530 2.590 19,046,000 48,950,500 2.5701 2.523 2.513 2.523 2.464 2.523 19,553,561 2.5034 0.78%
2019-12-12 0 2.570 2.570 2.580 2.560 2.630 11,100,600 28,555,378 2.5724 2.503 2.503 2.513 2.494 2.562 11,396,422 2.5056 -1.53%
2019-12-11 0 2.610 2.610 2.620 2.590 2.650 5,288,000 13,795,860 2.6089 2.542 2.542 2.552 2.523 2.581 5,428,921 2.5412 -0.76%
2019-12-10 0 2.630 2.620 2.630 2.620 2.700 5,018,000 13,334,400 2.6573 2.562 2.552 2.562 2.552 2.630 5,151,726 2.5883 -2.23%
2019-12-09 0 2.690 2.680 2.690 2.670 2.720 14,250,000 38,089,860 2.6730 2.620 2.610 2.620 2.601 2.649 14,629,751 2.6036 0.00%
2019-12-06 0 2.690 2.680 2.690 2.650 2.700 3,841,400 10,260,372 2.6710 2.620 2.610 2.620 2.581 2.630 3,943,770 2.6017 2.28%
2019-12-05 0 2.630 2.620 2.630 2.620 2.700 4,646,000 12,294,280 2.6462 2.562 2.552 2.562 2.552 2.630 4,769,812 2.5775 -1.87%
2019-12-04 0 2.680 2.670 2.680 2.660 2.700 3,896,000 10,399,440 2.6693 2.610 2.601 2.610 2.591 2.630 3,999,825 2.6000 0.75%
2019-12-03 0 2.660 2.660 2.670 2.640 2.660 3,546,000 9,382,440 2.6459 2.591 2.591 2.601 2.571 2.591 3,640,498 2.5772 0.76%
2019-12-02 0 2.640 2.630 2.640 2.620 2.680 3,946,000 10,423,860 2.6416 2.571 2.562 2.571 2.552 2.610 4,051,158 2.5731 1.15%
2019-11-29 0 2.610 2.600 2.610 2.590 2.660 5,916,000 15,429,180 2.6080 2.542 2.533 2.542 2.523 2.591 6,073,657 2.5403 -1.88%
2019-11-28 0 2.660 2.650 2.660 2.600 2.660 5,982,000 15,662,600 2.6183 2.591 2.581 2.591 2.533 2.591 6,141,415 2.5503 0.76%
2019-11-27 0 2.640 2.630 2.640 2.620 2.720 4,480,000 11,891,720 2.6544 2.571 2.562 2.571 2.552 2.649 4,599,388 2.5855 -1.86%
2019-11-26 0 2.690 2.690 2.700 2.640 2.730 4,384,000 11,773,780 2.6856 2.620 2.620 2.630 2.571 2.659 4,500,830 2.6159 1.51%
2019-11-25 0 2.650 2.640 2.650 2.620 2.650 3,958,000 10,446,380 2.6393 2.581 2.571 2.581 2.552 2.581 4,063,478 2.5708 0.76%
2019-11-22 0 2.630 2.620 2.630 2.600 2.650 3,100,500 8,138,345 2.6248 2.562 2.552 2.562 2.533 2.581 3,183,126 2.5567 -0.38%
2019-11-21 0 2.640 2.630 2.640 2.620 2.660 3,208,000 8,459,320 2.6369 2.571 2.562 2.571 2.552 2.591 3,293,491 2.5685 -0.38%
2019-11-20 0 2.650 2.640 2.650 2.620 2.660 3,152,000 8,314,240 2.6378 2.581 2.571 2.581 2.552 2.591 3,235,998 2.5693 0.00%
2019-11-19 0 2.650 2.640 2.650 2.620 2.700 6,630,240 17,530,946 2.6441 2.581 2.571 2.581 2.552 2.630 6,806,931 2.5755 -1.49%
2019-11-18 0 2.690 2.680 2.690 2.620 2.690 4,510,000 11,944,520 2.6485 2.620 2.610 2.620 2.552 2.620 4,630,188 2.5797 0.37%
2019-11-15 0 2.680 2.670 2.680 2.650 2.700 3,486,000 9,329,960 2.6764 2.610 2.601 2.610 2.581 2.630 3,578,899 2.6069 -0.74%
2019-11-14 0 2.700 2.690 2.700 2.630 2.730 4,996,000 13,353,560 2.6729 2.630 2.620 2.630 2.562 2.659 5,129,139 2.6035 -0.74%
2019-11-13 0 2.720 2.710 2.720 2.670 2.790 5,088,000 13,707,800 2.6941 2.649 2.640 2.649 2.601 2.718 5,223,591 2.6242 -1.09%
2019-11-12 0 2.750 2.740 2.750 2.700 2.780 4,002,000 10,968,120 2.7407 2.679 2.669 2.679 2.630 2.708 4,108,650 2.6695 0.00%
2019-11-11 0 2.750 2.750 2.760 2.740 2.870 6,010,000 16,703,040 2.7792 2.679 2.679 2.688 2.669 2.796 6,170,162 2.7071 -2.48%
2019-11-08 0 2.820 2.810 2.820 2.800 2.850 7,402,000 20,919,030 2.8261 2.747 2.737 2.747 2.727 2.776 7,599,257 2.7528 0.00%
2019-11-07 0 2.820 2.820 2.830 2.780 2.830 4,954,000 13,900,780 2.8060 2.747 2.747 2.757 2.708 2.757 5,086,020 2.7331 0.71%
2019-11-06 0 2.800 2.790 2.800 2.770 2.840 5,618,000 15,760,260 2.8053 2.727 2.718 2.727 2.698 2.766 5,767,715 2.7325 -1.06%
2019-11-05 0 2.830 2.820 2.830 2.790 2.840 6,322,000 17,810,680 2.8173 2.757 2.747 2.757 2.718 2.766 6,490,476 2.7441 -0.35%
2019-11-04 0 2.840 2.830 2.840 2.810 2.860 4,930,000 13,971,500 2.8340 2.766 2.757 2.766 2.737 2.786 5,061,381 2.7604 -0.35%
2019-11-01 0 2.850 2.840 2.850 2.790 2.850 4,038,000 11,402,680 2.8238 2.776 2.766 2.776 2.718 2.776 4,145,609 2.7505 1.06%
2019-10-31 0 2.820 2.810 2.820 2.750 2.870 6,524,000 18,298,820 2.8048 2.747 2.737 2.747 2.679 2.796 6,697,859 2.7320 -0.35%
2019-10-30 0 2.830 2.820 2.830 2.800 3.000 15,847,500 45,298,635 2.8584 2.757 2.747 2.757 2.727 2.922 16,269,823 2.7842 -4.07%
2019-10-29 0 2.950 2.940 2.950 2.780 3.050 39,169,800 114,805,280 2.9310 2.873 2.864 2.873 2.708 2.971 40,213,644 2.8549 0.68%
2019-10-28 0 2.930 2.920 2.930 2.830 2.970 14,916,000 43,306,740 2.9034 2.854 2.844 2.854 2.757 2.893 15,313,499 2.8280 1.38%
2019-10-25 0 2.890 2.880 2.890 2.730 2.940 15,760,000 45,042,020 2.8580 2.815 2.805 2.815 2.659 2.864 16,179,991 2.7838 0.70%
2019-10-24 0 2.870 2.860 2.870 2.830 2.920 3,942,000 11,244,500 2.8525 2.796 2.786 2.796 2.757 2.844 4,047,051 2.7784 0.00%
2019-10-23 0 2.870 2.860 2.870 2.830 2.900 4,016,000 11,481,520 2.8589 2.796 2.786 2.796 2.757 2.825 4,123,023 2.7847 0.70%
2019-10-22 0 2.850 2.840 2.850 2.830 2.870 3,888,000 11,075,620 2.8487 2.776 2.766 2.776 2.757 2.796 3,991,612 2.7747 -0.35%
2019-10-21 0 2.860 2.850 2.860 2.830 2.880 5,058,000 14,437,100 2.8543 2.786 2.776 2.786 2.757 2.805 5,192,792 2.7802 0.70%
2019-10-18 0 2.840 2.840 2.850 2.780 2.890 12,264,000 34,606,680 2.8218 2.766 2.766 2.776 2.708 2.815 12,590,826 2.7486 0.71%
2019-10-17 0 2.820 2.820 2.830 2.790 2.910 9,296,000 26,394,120 2.8393 2.747 2.747 2.757 2.718 2.834 9,543,731 2.7656 0.71%
2019-10-16 0 2.800 2.790 2.800 2.750 2.820 4,306,252 12,017,735 2.7908 2.727 2.718 2.727 2.679 2.747 4,421,010 2.7183 1.08%
2019-10-15 0 2.770 2.760 2.770 2.740 2.820 5,338,000 14,715,440 2.7567 2.698 2.688 2.698 2.669 2.747 5,480,253 2.6852 -1.07%
2019-10-14 0 2.800 2.790 2.800 2.750 2.830 5,586,000 15,570,740 2.7875 2.727 2.718 2.727 2.679 2.757 5,734,862 2.7151 1.45%
2019-10-11 0 2.760 2.750 2.760 2.720 2.770 4,134,000 11,348,580 2.7452 2.688 2.679 2.688 2.649 2.698 4,244,168 2.6739 1.47%
2019-10-10 0 2.720 2.710 2.720 2.700 2.740 4,426,000 12,012,080 2.7140 2.649 2.640 2.649 2.630 2.669 4,543,949 2.6435 -0.73%
2019-10-09 0 2.740 2.730 2.740 2.690 2.770 4,662,000 12,694,020 2.7229 2.669 2.659 2.669 2.620 2.698 4,786,239 2.6522 -1.08%
2019-10-08 0 2.770 2.760 2.770 2.730 2.800 6,428,000 17,715,600 2.7560 2.698 2.688 2.698 2.659 2.727 6,599,301 2.6845 0.73%
2019-10-04 0 2.750 2.740 2.750 2.650 2.770 6,017,300 16,262,734 2.7027 2.679 2.669 2.679 2.581 2.698 6,177,656 2.6325 -0.36%
2019-10-03 0 2.760 2.750 2.760 2.690 3.030 11,184,000 31,379,140 2.8057 2.688 2.679 2.688 2.620 2.951 11,482,045 2.7329 -6.12%
2019-10-02 0 2.940 2.930 2.940 2.770 2.990 5,968,000 17,212,200 2.8841 2.864 2.854 2.864 2.698 2.912 6,127,042 2.8092 5.00%
2019-09-30 0 2.800 2.790 2.800 2.760 2.850 5,918,000 16,572,820 2.8004 2.727 2.718 2.727 2.688 2.776 6,075,710 2.7277 0.72%
2019-09-27 0 2.780 2.770 2.780 2.740 2.790 4,150,000 11,436,840 2.7559 2.708 2.698 2.708 2.669 2.718 4,260,594 2.6843 -0.36%
2019-09-26 0 2.790 2.780 2.790 2.750 2.800 4,876,000 13,567,540 2.7825 2.718 2.708 2.718 2.679 2.727 5,005,941 2.7103 1.09%
2019-09-25 0 2.760 2.750 2.760 2.740 2.780 8,384,000 23,071,400 2.7518 2.688 2.679 2.688 2.669 2.708 8,607,427 2.6804 -0.72%
2019-09-24 0 2.780 2.770 2.780 2.660 2.780 5,034,000 13,772,280 2.7359 2.708 2.698 2.708 2.591 2.708 5,168,152 2.6648 3.73%
2019-09-23 0 2.680 2.670 2.680 2.670 2.790 5,370,000 14,542,860 2.7082 2.610 2.601 2.610 2.601 2.718 5,513,106 2.6379 -3.60%
2019-09-20 0 2.780 2.770 2.780 2.750 2.800 32,022,000 88,999,080 2.7793 2.708 2.698 2.708 2.679 2.727 32,875,360 2.7072 0.36%
2019-09-19 0 2.770 2.770 2.780 2.710 2.780 4,304,000 11,862,160 2.7561 2.698 2.698 2.708 2.640 2.708 4,418,698 2.6845 0.73%
2019-09-18 0 2.750 2.740 2.750 2.710 2.780 4,202,000 11,495,320 2.7357 2.679 2.669 2.679 2.640 2.708 4,313,980 2.6647 0.00%
2019-09-17 0 2.750 2.740 2.750 2.650 2.750 4,408,000 11,932,960 2.7071 2.679 2.669 2.679 2.581 2.679 4,525,470 2.6368 1.85%
2019-09-16 0 2.700 2.690 2.700 2.670 2.790 4,878,000 13,234,760 2.7132 2.630 2.620 2.630 2.601 2.718 5,007,995 2.6427 -3.57%
2019-09-13 0 2.800 2.790 2.800 2.780 2.820 5,004,000 13,998,580 2.7975 2.727 2.718 2.727 2.708 2.747 5,137,353 2.7249 0.00%
2019-09-12 0 2.800 2.790 2.800 2.730 2.810 3,552,000 9,879,660 2.7814 2.727 2.718 2.727 2.659 2.737 3,646,658 2.7092 1.08%
2019-09-11 0 2.770 2.760 2.770 2.700 2.770 4,110,000 11,203,174 2.7258 2.698 2.688 2.698 2.630 2.698 4,219,528 2.6551 1.84%
2019-09-10 0 2.720 2.710 2.720 2.690 2.780 4,072,000 11,047,080 2.7129 2.649 2.640 2.649 2.620 2.708 4,180,516 2.6425 -1.09%
2019-09-09 0 2.750 2.740 2.750 2.730 2.810 4,074,000 11,201,290 2.7495 2.679 2.669 2.679 2.659 2.737 4,182,569 2.6781 -1.43%
2019-09-06 0 2.790 2.780 2.790 2.730 2.790 4,782,000 13,166,660 2.7534 2.718 2.708 2.718 2.659 2.718 4,909,436 2.6819 2.57%
2019-09-05 0 2.720 2.720 2.730 2.710 2.800 5,034,000 13,853,700 2.7520 2.649 2.649 2.659 2.640 2.727 5,168,152 2.6806 -2.51%
2019-09-04 0 2.790 2.780 2.790 2.730 2.820 7,124,000 19,817,420 2.7818 2.718 2.708 2.718 2.659 2.747 7,313,849 2.7096 -0.36%
2019-09-03 0 2.800 2.790 2.800 2.760 2.820 16,962,000 46,960,080 2.7685 2.727 2.718 2.727 2.688 2.747 17,414,024 2.6967 1.45%
2019-09-02 0 2.760 2.750 2.760 2.690 2.760 4,504,000 12,301,440 2.7312 2.688 2.679 2.688 2.620 2.688 4,624,028 2.6603 2.22%
2019-08-30 0 2.700 2.690 2.710 2.680 2.810 5,178,000 14,024,680 2.7085 2.630 2.620 2.640 2.610 2.737 5,315,990 2.6382 -1.82%
2019-08-29 0 2.750 2.740 2.750 2.740 2.840 5,136,000 14,281,140 2.7806 2.679 2.669 2.679 2.669 2.766 5,272,870 2.7084 -1.79%
2019-08-28 0 2.800 2.790 2.800 2.770 2.870 5,778,000 16,159,440 2.7967 2.727 2.718 2.727 2.698 2.796 5,931,979 2.7241 -2.44%
2019-08-27 0 2.870 2.870 2.880 2.750 2.870 9,936,148 27,833,187 2.8012 2.796 2.796 2.805 2.679 2.796 10,200,938 2.7285 2.87%
2019-08-26 0 2.790 2.780 2.790 2.680 2.830 10,414,600 28,888,678 2.7739 2.718 2.708 2.718 2.610 2.757 10,692,141 2.7019 1.45%
2019-08-23 0 2.750 2.750 2.760 2.750 2.800 4,362,000 12,111,660 2.7766 2.679 2.679 2.688 2.679 2.727 4,478,244 2.7046 -1.79%
2019-08-22 0 2.800 2.790 2.800 2.730 2.830 9,606,347 26,708,313 2.7803 2.727 2.718 2.727 2.659 2.757 9,862,348 2.7081 2.94%
2019-08-21 0 2.720 2.710 2.720 2.670 2.730 4,068,000 10,988,680 2.7012 2.649 2.640 2.649 2.601 2.659 4,176,409 2.6311 0.74%
2019-08-20 0 2.700 2.690 2.700 2.670 2.790 6,027,660 16,359,485 2.7141 2.630 2.620 2.630 2.601 2.718 6,188,292 2.6436 -2.88%
2019-08-19 0 2.780 2.770 2.780 2.680 2.800 6,642,987 18,199,484 2.7397 2.708 2.698 2.708 2.610 2.727 6,820,017 2.6685 2.96%
2019-08-16 0 2.700 2.690 2.700 2.570 2.700 5,130,700 13,518,323 2.6348 2.630 2.620 2.630 2.503 2.630 5,267,429 2.5664 3.85%
2019-08-15 0 2.600 2.590 2.600 2.560 2.630 24,650,000 65,982,740 2.6768 2.533 2.523 2.533 2.494 2.562 25,306,903 2.6073 -0.76%
2019-08-14 0 2.620 2.610 2.620 2.590 2.660 4,110,000 10,700,000 2.6034 2.552 2.542 2.552 2.523 2.591 4,219,528 2.5358 0.77%
2019-08-13 0 2.600 2.590 2.600 2.570 2.670 4,274,000 11,088,860 2.5945 2.533 2.523 2.533 2.503 2.601 4,387,899 2.5271 -2.26%
2019-08-12 0 2.660 2.650 2.660 2.630 2.690 4,608,000 12,208,200 2.6493 2.591 2.581 2.591 2.562 2.620 4,730,799 2.5806 -0.37%
2019-08-09 0 2.670 2.660 2.670 2.650 2.690 4,506,000 12,046,180 2.6734 2.601 2.591 2.601 2.581 2.620 4,626,081 2.6040 -1.11%
2019-08-08 0 2.700 2.690 2.700 2.650 2.710 4,153,120 11,123,108 2.6783 2.630 2.620 2.630 2.581 2.640 4,263,797 2.6087 -0.37%
2019-08-07 0 2.710 2.700 2.710 2.610 2.710 4,640,080 12,335,785 2.6585 2.640 2.630 2.640 2.542 2.640 4,763,734 2.5895 2.65%
2019-08-06 0 2.640 2.630 2.640 2.550 2.690 6,444,000 16,860,340 2.6164 2.571 2.562 2.571 2.484 2.620 6,615,727 2.5485 -1.49%
2019-08-05 0 2.680 2.670 2.680 2.670 2.780 5,050,000 13,637,820 2.7006 2.610 2.601 2.610 2.601 2.708 5,184,578 2.6305 -2.90%
2019-08-02 0 2.760 2.750 2.760 2.690 2.770 4,520,000 12,320,240 2.7257 2.688 2.679 2.688 2.620 2.698 4,640,454 2.6550 -0.72%
2019-08-01 0 2.780 2.770 2.780 2.760 2.840 5,106,000 14,179,660 2.7771 2.708 2.698 2.708 2.688 2.766 5,242,071 2.7050 0.00%
2019-07-31 0 2.780 2.780 2.790 2.690 2.790 3,704,000 10,085,240 2.7228 2.708 2.708 2.718 2.620 2.718 3,802,709 2.6521 0.00%
2019-07-30 0 2.780 2.770 2.780 2.750 2.810 4,624,000 12,789,620 2.7659 2.708 2.698 2.708 2.679 2.737 4,747,226 2.6941 0.00%
2019-07-29 0 2.780 2.770 2.780 2.740 2.800 4,132,000 11,419,520 2.7637 2.708 2.698 2.708 2.669 2.727 4,242,114 2.6919 0.36%
2019-07-26 0 2.770 2.760 2.770 2.700 2.800 4,796,000 13,219,360 2.7563 2.698 2.688 2.698 2.630 2.727 4,923,810 2.6848 1.84%
2019-07-25 0 2.720 2.710 2.720 2.660 2.720 4,746,000 12,760,480 2.6887 2.649 2.640 2.649 2.591 2.649 4,872,477 2.6189 0.74%
2019-07-24 0 2.700 2.700 2.710 2.660 2.750 4,722,000 12,737,400 2.6975 2.630 2.630 2.640 2.591 2.679 4,847,837 2.6274 -0.74%
2019-07-23 0 2.720 2.710 2.720 2.650 2.720 4,758,000 12,780,520 2.6861 2.649 2.640 2.649 2.581 2.649 4,884,797 2.6164 1.87%
2019-07-22 0 2.670 2.660 2.670 2.620 2.710 3,908,000 10,363,540 2.6519 2.601 2.591 2.601 2.552 2.640 4,012,145 2.5830 -1.48%
2019-07-19 0 2.710 2.700 2.710 2.670 2.790 5,240,000 14,192,340 2.7085 2.640 2.630 2.640 2.601 2.718 5,379,642 2.6382 -1.45%
2019-07-18 0 2.750 2.740 2.750 2.680 2.850 12,640,000 34,357,740 2.7182 2.679 2.669 2.679 2.610 2.776 12,976,846 2.6476 -1.43%
2019-07-17 0 2.790 2.790 2.800 2.770 2.840 5,144,000 14,351,010 2.7899 2.718 2.718 2.727 2.698 2.766 5,281,083 2.7174 0.00%
2019-07-16 0 2.790 2.790 2.800 2.750 2.810 6,908,000 19,241,260 2.7854 2.718 2.718 2.727 2.679 2.737 7,092,093 2.7131 0.36%
2019-07-15 0 2.780 2.770 2.780 2.710 2.800 6,602,000 18,188,580 2.7550 2.708 2.698 2.708 2.640 2.727 6,777,938 2.6835 0.72%
2019-07-12 0 2.760 2.760 2.780 2.750 2.820 6,394,000 17,729,680 2.7729 2.688 2.688 2.708 2.679 2.747 6,564,395 2.7009 -0.36%
2019-07-11 0 2.770 2.760 2.770 2.740 2.780 6,562,000 18,091,820 2.7571 2.698 2.688 2.698 2.669 2.708 6,736,872 2.6855 1.09%
2019-07-10 0 2.740 2.730 2.740 2.700 2.750 5,182,000 14,164,760 2.7335 2.669 2.659 2.669 2.630 2.679 5,320,096 2.6625 0.37%
2019-07-09 0 2.730 2.720 2.730 2.700 2.760 6,880,000 18,662,840 2.7126 2.659 2.649 2.659 2.630 2.688 7,063,346 2.6422 0.37%
2019-07-08 0 2.720 2.710 2.720 2.690 2.740 7,744,000 20,990,920 2.7106 2.649 2.640 2.649 2.620 2.669 7,950,371 2.6402 0.37%
2019-07-05 0 2.710 2.700 2.710 2.690 2.730 6,454,000 17,446,960 2.7033 2.640 2.630 2.640 2.620 2.659 6,625,994 2.6331 0.00%
2019-07-04 0 2.710 2.700 2.710 2.670 2.740 5,946,000 16,081,340 2.7046 2.640 2.630 2.640 2.601 2.669 6,104,456 2.6344 0.00%
2019-07-03 0 2.710 2.700 2.710 2.650 2.720 5,454,000 14,675,860 2.6908 2.640 2.630 2.640 2.581 2.649 5,599,345 2.6210 -0.37%
2019-07-02 0 2.720 2.710 2.720 2.700 2.780 5,432,000 14,757,540 2.7168 2.649 2.640 2.649 2.630 2.708 5,576,758 2.6463 -1.09%
2019-06-28 0 2.750 2.740 2.750 2.690 2.780 6,488,000 17,754,540 2.7365 2.679 2.669 2.679 2.620 2.708 6,660,900 2.6655 0.00%
2019-06-27 0 2.750 2.750 2.760 2.480 2.910 17,196,000 46,623,760 2.7113 2.679 2.679 2.688 2.416 2.834 17,654,260 2.6409 9.56%
2019-06-26 0 2.510 2.500 2.510 2.440 2.530 4,912,000 12,121,640 2.4678 2.445 2.435 2.445 2.377 2.464 5,042,901 2.4037 0.40%
2019-06-25 0 2.500 2.490 2.500 2.360 2.600 11,362,000 28,358,820 2.4959 2.435 2.425 2.435 2.299 2.533 11,664,788 2.4311 1.21%
2019-06-24 0 2.470 2.460 2.470 2.440 2.510 5,140,000 12,658,480 2.4627 2.406 2.396 2.406 2.377 2.445 5,276,977 2.3988 -1.20%
2019-06-21 0 2.500 2.480 2.500 2.350 2.500 9,486,000 22,599,600 2.3824 2.435 2.416 2.435 2.289 2.435 9,738,794 2.3206 7.76%
2019-06-20 0 2.320 2.320 2.340 2.210 2.360 8,888,000 20,408,900 2.2962 2.260 2.260 2.279 2.153 2.299 9,124,858 2.2366 4.04%
2019-06-19 0 2.230 2.220 2.230 2.170 2.230 5,032,000 11,073,760 2.2007 2.172 2.162 2.172 2.114 2.172 5,166,099 2.1435 2.29%
2019-06-18 0 2.180 2.180 2.190 2.140 2.180 5,142,000 11,095,580 2.1578 2.123 2.123 2.133 2.084 2.123 5,279,030 2.1018 0.46%
2019-06-17 0 2.170 2.170 2.180 2.150 2.250 4,956,000 10,732,840 2.1656 2.114 2.114 2.123 2.094 2.192 5,088,073 2.1094 0.46%
2019-06-14 0 2.160 2.150 2.160 2.130 2.190 5,970,000 12,926,220 2.1652 2.104 2.094 2.104 2.075 2.133 6,129,096 2.1090 -1.37%
2019-06-13 0 2.190 2.190 2.200 2.140 2.210 5,454,000 11,802,820 2.1641 2.133 2.133 2.143 2.084 2.153 5,599,345 2.1079 0.00%
2019-06-12 0 2.190 2.180 2.190 2.160 2.250 7,532,000 16,431,240 2.1815 2.133 2.123 2.133 2.104 2.192 7,732,722 2.1249 -2.67%
2019-06-11 0 2.250 2.240 2.250 2.170 2.300 11,086,000 24,500,700 2.2101 2.192 2.182 2.192 2.114 2.240 11,381,433 2.1527 -0.88%
2019-06-10 0 2.270 2.260 2.270 2.230 2.320 6,326,000 14,384,600 2.2739 2.211 2.201 2.211 2.172 2.260 6,494,583 2.2149 -1.30%
2019-06-06 0 2.300 2.290 2.300 2.270 2.330 5,920,000 13,529,580 2.2854 2.240 2.231 2.240 2.211 2.270 6,077,763 2.2261 -0.43%
2019-06-05 0 2.310 2.300 2.310 2.270 2.440 6,288,000 14,526,360 2.3102 2.250 2.240 2.250 2.211 2.377 6,455,570 2.2502 -3.75%
2019-06-04 0 2.400 2.390 2.400 2.240 2.400 5,555,926 12,679,113 2.2821 2.338 2.328 2.338 2.182 2.338 5,703,987 2.2229 5.40%
2019-06-03 0 2.330 2.330 2.340 2.330 2.420 5,008,000 11,789,860 2.3542 2.218 2.218 2.227 2.218 2.304 5,261,133 2.2409 -2.92%
2019-05-31 0 2.400 2.400 2.410 2.340 2.410 4,996,000 11,864,360 2.3748 2.285 2.285 2.294 2.227 2.294 5,248,526 2.2605 0.84%
2019-05-30 0 2.380 2.380 2.420 2.330 2.420 5,644,000 13,259,530 2.3493 2.265 2.265 2.304 2.218 2.304 5,929,280 2.2363 0.00%
2019-05-29 0 2.380 2.360 2.380 2.370 2.480 5,590,000 13,354,180 2.3889 2.265 2.246 2.265 2.256 2.361 5,872,551 2.2740 -3.25%
2019-05-28 0 2.460 2.450 2.460 2.370 2.500 15,116,000 36,858,760 2.4384 2.342 2.332 2.342 2.256 2.380 15,880,049 2.3211 -0.81%
2019-05-27 0 2.480 2.480 2.490 2.380 2.560 6,510,000 15,661,480 2.4058 2.361 2.361 2.370 2.265 2.437 6,839,053 2.2900 3.77%
2019-05-24 0 2.390 2.380 2.390 2.370 2.460 5,464,000 13,110,640 2.3995 2.275 2.265 2.275 2.256 2.342 5,740,182 2.2840 0.00%
2019-05-23 0 2.390 2.390 2.400 2.360 2.470 5,180,000 12,363,880 2.3868 2.275 2.275 2.285 2.246 2.351 5,441,827 2.2720 -2.05%
2019-05-22 0 2.440 2.430 2.440 2.390 2.560 5,002,000 12,274,960 2.4540 2.323 2.313 2.323 2.275 2.437 5,254,830 2.3359 -2.01%
2019-05-21 0 2.490 2.480 2.490 2.440 2.580 5,288,000 13,319,790 2.5189 2.370 2.361 2.370 2.323 2.456 5,555,286 2.3977 1.63%
2019-05-20 0 2.450 2.440 2.450 2.390 2.510 4,928,359 11,979,012 2.4306 2.332 2.323 2.332 2.275 2.389 5,177,466 2.3137 -1.61%
2019-05-17 0 2.490 2.490 2.500 2.430 2.590 5,426,000 13,406,080 2.4707 2.370 2.370 2.380 2.313 2.465 5,700,261 2.3518 -0.40%
2019-05-16 0 2.500 2.490 2.500 2.410 2.500 5,480,000 13,415,500 2.4481 2.380 2.370 2.380 2.294 2.380 5,756,991 2.3303 2.46%
2019-05-15 0 2.440 2.440 2.450 2.370 2.470 5,840,000 14,093,520 2.4133 2.323 2.323 2.332 2.256 2.351 6,135,187 2.2972 0.83%
2019-05-14 0 2.420 2.410 2.420 2.200 2.490 9,314,000 21,866,180 2.3477 2.304 2.294 2.304 2.094 2.370 9,784,783 2.2347 7.08%
2019-05-10 0 2.260 2.260 2.270 2.220 2.340 6,332,000 14,523,320 2.2936 2.151 2.151 2.161 2.113 2.227 6,652,056 2.1833 -2.59%
2019-05-09 0 2.320 2.310 2.320 2.280 2.340 5,500,000 12,738,640 2.3161 2.208 2.199 2.208 2.170 2.227 5,778,001 2.2047 -0.85%
2019-05-08 0 2.340 2.310 2.340 2.310 2.410 6,098,000 14,256,800 2.3379 2.227 2.199 2.227 2.199 2.294 6,406,228 2.2255 -3.31%
2019-05-07 0 2.420 2.410 2.420 2.320 2.430 6,202,000 14,664,080 2.3644 2.304 2.294 2.304 2.208 2.313 6,515,485 2.2507 2.54%
2019-05-06 0 2.360 2.350 2.360 2.280 2.420 6,888,000 16,052,180 2.3305 2.246 2.237 2.246 2.170 2.304 7,236,159 2.2183 -2.88%
2019-05-03 0 2.430 2.420 2.430 2.410 2.510 6,010,000 14,682,700 2.4430 2.313 2.304 2.313 2.294 2.389 6,313,780 2.3255 -2.02%
2019-05-02 0 2.480 2.470 2.480 2.370 2.480 7,278,000 17,637,000 2.4233 2.361 2.351 2.361 2.256 2.361 7,645,872 2.3067 0.81%
2019-04-30 0 2.460 2.450 2.460 2.380 2.460 6,120,000 14,867,040 2.4293 2.342 2.332 2.342 2.265 2.342 6,429,340 2.3124 0.82%
2019-04-29 0 2.440 2.440 2.450 2.360 2.550 6,696,000 16,053,880 2.3975 2.323 2.323 2.332 2.246 2.427 7,034,454 2.2822 -4.31%
2019-04-26 0 2.550 2.530 2.550 2.480 2.550 6,008,134 15,067,478 2.5078 2.427 2.408 2.427 2.361 2.427 6,311,819 2.3872 2.00%
2019-04-25 0 2.500 2.490 2.500 2.490 2.650 6,264,000 16,074,060 2.5661 2.380 2.370 2.380 2.370 2.522 6,580,618 2.4426 -6.02%
2019-04-24 0 2.660 2.610 2.700 2.590 2.680 5,600,000 14,614,200 2.6097 2.532 2.484 2.570 2.465 2.551 5,883,056 2.4841 0.00%
2019-04-23 0 2.660 2.640 2.660 2.610 2.730 7,737,838 20,499,317 2.6492 2.532 2.513 2.532 2.484 2.599 8,128,953 2.5218 -1.48%
2019-04-18 0 2.700 2.690 2.700 2.650 2.750 5,990,000 16,066,280 2.6822 2.570 2.561 2.570 2.522 2.618 6,292,769 2.5531 -0.37%
2019-04-17 0 2.710 2.710 2.730 2.670 2.760 6,688,000 18,095,220 2.7056 2.580 2.580 2.599 2.542 2.627 7,026,050 2.5754 -0.37%
2019-04-16 0 2.720 2.710 2.720 2.630 2.780 6,652,000 17,964,980 2.7007 2.589 2.580 2.589 2.503 2.646 6,988,230 2.5707 0.74%
2019-04-15 0 2.700 2.680 2.700 2.660 2.750 8,220,000 22,183,080 2.6987 2.570 2.551 2.570 2.532 2.618 8,635,486 2.5688 1.89%
2019-04-12 0 2.650 2.630 2.640 2.530 2.650 7,892,000 20,541,560 2.6028 2.522 2.503 2.513 2.408 2.522 8,290,907 2.4776 0.38%
2019-04-11 0 2.640 2.630 2.640 2.600 2.730 7,170,000 18,933,560 2.6407 2.513 2.503 2.513 2.475 2.599 7,532,413 2.5136 -1.86%
2019-04-10 0 2.690 2.680 2.690 2.630 2.720 5,938,000 15,925,800 2.6820 2.561 2.551 2.561 2.503 2.589 6,238,141 2.5530 -0.74%
2019-04-09 0 2.710 2.700 2.710 2.650 2.790 7,128,000 19,316,860 2.7100 2.580 2.570 2.580 2.522 2.656 7,488,290 2.5796 -1.81%
2019-04-08 0 2.760 2.770 2.780 2.700 2.840 9,543,200 26,406,488 2.7670 2.627 2.637 2.646 2.570 2.703 10,025,568 2.6339 0.36%
2019-04-04 0 2.750 2.730 2.750 2.530 2.800 15,890,000 42,973,550 2.7044 2.618 2.599 2.618 2.408 2.665 16,693,172 2.5743 7.00%
2019-04-03 0 2.570 2.560 2.570 2.200 2.570 15,452,000 37,652,560 2.4367 2.446 2.437 2.446 2.094 2.446 16,233,033 2.3195 15.25%
2019-04-02 0 2.230 2.220 2.230 2.210 2.270 4,784,000 10,648,320 2.2258 2.123 2.113 2.123 2.104 2.161 5,025,811 2.1187 -0.89%
2019-04-01 0 2.250 2.250 2.260 2.200 2.270 6,158,000 13,756,360 2.2339 2.142 2.142 2.151 2.094 2.161 6,469,261 2.1264 -0.44%
2019-03-29 0 2.260 2.250 2.270 2.220 2.270 3,128,000 7,005,440 2.2396 2.151 2.142 2.161 2.113 2.161 3,286,107 2.1318 0.00%
2019-03-28 0 2.260 2.250 2.280 2.240 2.300 3,706,000 8,400,060 2.2666 2.151 2.142 2.170 2.132 2.189 3,893,322 2.1576 -1.74%
2019-03-27 0 2.300 2.290 2.300 2.270 2.310 4,226,000 9,688,720 2.2926 2.189 2.180 2.189 2.161 2.199 4,439,606 2.1823 0.44%
2019-03-26 0 2.290 2.280 2.290 2.280 2.290 3,184,000 7,266,840 2.2823 2.180 2.170 2.180 2.170 2.180 3,344,938 2.1725 0.88%
2019-03-25 0 2.270 2.270 2.290 2.270 2.300 3,246,000 7,411,320 2.2832 2.161 2.161 2.180 2.161 2.189 3,410,071 2.1734 -1.30%
2019-03-22 0 2.300 2.280 2.300 2.190 2.300 4,422,000 9,936,720 2.2471 2.189 2.170 2.189 2.085 2.189 4,645,513 2.1390 0.88%
2019-03-21 0 2.280 2.260 2.290 2.250 2.290 468,000 1,064,960 2.2756 2.170 2.151 2.180 2.142 2.180 491,655 2.1661 0.44%
2019-03-20 0 2.270 2.250 2.280 2.260 2.280 396,000 897,680 2.2669 2.161 2.142 2.170 2.151 2.170 416,016 2.1578 -0.87%
2019-03-19 0 2.290 2.270 2.290 2.250 2.290 868,000 1,972,920 2.2729 2.180 2.161 2.180 2.142 2.180 911,874 2.1636 2.23%
2019-03-18 0 2.240 2.230 2.240 2.140 2.260 802,000 1,797,920 2.2418 2.132 2.123 2.132 2.037 2.151 842,538 2.1339 0.00%
2019-03-15 0 2.240 2.220 2.240 2.190 2.280 2,978,000 6,599,480 2.2161 2.132 2.113 2.132 2.085 2.170 3,128,525 2.1095 -0.44%
2019-03-14 0 2.250 2.240 2.250 2.240 2.270 734,000 1,651,000 2.2493 2.142 2.132 2.142 2.132 2.161 771,101 2.1411 -0.88%
2019-03-13 0 2.270 2.260 2.270 2.260 2.270 232,000 526,640 2.2700 2.161 2.151 2.161 2.151 2.161 243,727 2.1608 0.00%
2019-03-12 0 2.270 2.260 2.270 2.260 2.280 714,000 1,618,840 2.2673 2.161 2.151 2.161 2.151 2.170 750,090 2.1582 0.00%
2019-03-11 0 2.270 2.260 2.270 2.240 2.290 216,000 490,480 2.2707 2.161 2.151 2.161 2.132 2.180 226,918 2.1615 0.00%
2019-03-08 0 2.270 2.270 2.280 2.200 2.300 2,550,400 5,701,728 2.2356 2.161 2.161 2.170 2.094 2.189 2,679,312 2.1281 -0.44%
2019-03-07 0 2.280 2.280 2.290 2.230 2.300 716,000 1,625,200 2.2698 2.170 2.170 2.180 2.123 2.189 752,191 2.1606 0.00%
2019-03-06 0 2.280 2.270 2.290 2.250 2.300 324,000 736,240 2.2723 2.170 2.161 2.180 2.142 2.189 340,377 2.1630 0.44%
2019-03-05 0 2.270 2.270 2.300 2.240 2.310 934,000 2,137,920 2.2890 2.161 2.161 2.189 2.132 2.199 981,210 2.1789 -1.30%
2019-03-04 0 2.300 2.290 2.300 2.270 2.330 2,474,000 5,654,160 2.2854 2.189 2.180 2.189 2.161 2.218 2,599,050 2.1755 1.32%
2019-03-01 0 2.270 2.260 2.270 2.240 2.280 268,000 608,160 2.2693 2.161 2.151 2.161 2.132 2.170 281,546 2.1601 1.34%
2019-02-28 0 2.240 2.240 2.280 2.200 2.290 438,000 986,760 2.2529 2.132 2.132 2.170 2.094 2.180 460,139 2.1445 -1.75%
2019-02-27 0 2.280 2.270 2.280 2.220 2.290 302,000 685,200 2.2689 2.170 2.161 2.170 2.113 2.180 317,265 2.1597 0.88%
2019-02-26 0 2.260 2.260 2.270 2.240 2.280 740,000 1,671,120 2.2583 2.151 2.151 2.161 2.132 2.170 777,404 2.1496 0.00%
2019-02-25 0 2.260 2.230 2.260 2.200 2.280 2,814,000 6,292,300 2.2361 2.151 2.123 2.151 2.094 2.170 2,956,236 2.1285 -0.88%
2019-02-22 0 2.280 2.270 2.280 2.260 2.290 2,448,000 5,558,980 2.2708 2.170 2.161 2.170 2.151 2.180 2,571,736 2.1616 0.00%
2019-02-21 0 2.280 2.280 2.300 2.270 2.300 774,000 1,764,860 2.2802 2.170 2.170 2.189 2.161 2.189 813,122 2.1705 -0.44%
2019-02-20 0 2.290 2.270 2.290 2.220 2.290 422,000 954,020 2.2607 2.180 2.161 2.180 2.113 2.180 443,330 2.1519 -0.43%
2019-02-19 0 2.300 2.290 2.300 2.140 2.300 722,000 1,639,680 2.2710 2.189 2.180 2.189 2.037 2.189 758,494 2.1618 1.32%
2019-02-18 0 2.270 2.260 2.270 2.220 2.350 848,000 1,925,400 2.2705 2.161 2.151 2.161 2.113 2.237 890,863 2.1613 -1.30%
2019-02-15 0 2.300 2.290 2.300 2.200 2.360 2,798,000 6,389,080 2.2834 2.189 2.180 2.189 2.094 2.246 2,939,427 2.1736 1.32%
2019-02-14 0 2.270 2.270 2.280 2.270 2.360 322,000 735,520 2.2842 2.161 2.161 2.170 2.161 2.246 338,276 2.1743 -1.30%
2019-02-13 0 2.300 2.290 2.300 2.250 2.300 720,000 1,635,560 2.2716 2.189 2.180 2.189 2.142 2.189 756,393 2.1623 1.32%
2019-02-12 0 2.270 2.250 2.270 2.250 2.270 224,000 506,980 2.2633 2.161 2.142 2.161 2.142 2.161 235,322 2.1544 -0.87%
2019-02-11 0 2.290 2.260 2.290 2.260 2.290 784,000 1,778,400 2.2684 2.180 2.151 2.180 2.151 2.180 823,628 2.1592 0.44%
2019-02-08 0 2.280 2.260 2.280 2.240 2.330 2,440,000 5,521,700 2.2630 2.170 2.151 2.170 2.132 2.218 2,563,332 2.1541 1.79%
2019-02-04 0 2.240 2.230 2.240 2.210 2.240 158,000 350,420 2.2178 2.132 2.123 2.132 2.104 2.132 165,986 2.1111 0.90%
2019-02-01 0 2.220 2.200 2.220 2.200 2.230 354,000 781,660 2.2081 2.113 2.094 2.113 2.094 2.123 371,893 2.1018 0.91%
2019-01-31 0 2.200 2.190 2.200 2.180 2.210 712,000 1,560,080 2.1911 2.094 2.085 2.094 2.075 2.104 747,989 2.0857 0.46%
2019-01-30 0 2.190 2.190 2.200 2.180 2.200 92,000 201,160 2.1865 2.085 2.085 2.094 2.075 2.094 96,650 2.0813 -0.45%
2019-01-29 0 2.200 2.190 2.200 2.160 2.200 2,436,000 5,301,840 2.1765 2.094 2.085 2.094 2.056 2.094 2,559,129 2.0717 1.85%
2019-01-28 0 2.160 2.150 2.160 2.160 2.180 62,000 134,060 2.1623 2.056 2.047 2.056 2.056 2.075 65,134 2.0582 0.47%
2019-01-25 0 2.150 2.150 2.170 2.120 2.170 714,000 1,533,260 2.1474 2.047 2.047 2.066 2.018 2.066 750,090 2.0441 -0.92%
2019-01-24 0 2.170 2.170 2.180 2.130 2.200 158,000 344,100 2.1778 2.066 2.066 2.075 2.028 2.094 165,986 2.0731 -0.91%
2019-01-23 0 2.190 2.170 2.190 2.160 2.200 246,000 537,940 2.1867 2.085 2.066 2.085 2.056 2.094 258,434 2.0815 1.39%
2019-01-22 0 2.160 2.150 2.160 2.100 2.160 2,470,000 5,285,360 2.1398 2.056 2.047 2.056 1.999 2.056 2,594,848 2.0369 0.00%
2019-01-21 0 2.160 2.150 2.160 2.120 2.200 366,000 783,000 2.1393 2.056 2.047 2.056 2.018 2.094 384,500 2.0364 -0.46%
2019-01-18 0 2.170 2.160 2.170 2.140 2.180 246,000 533,020 2.1667 2.066 2.056 2.066 2.037 2.075 258,434 2.0625 0.93%
2019-01-17 0 2.150 2.130 2.150 2.120 2.160 754,000 1,615,740 2.1429 2.047 2.028 2.047 2.018 2.056 792,111 2.0398 -1.38%
2019-01-16 0 2.180 2.160 2.180 2.150 2.200 400,000 874,080 2.1852 2.075 2.056 2.075 2.047 2.094 420,218 2.0801 0.93%
2019-01-15 0 2.160 2.160 2.170 2.020 2.170 2,550,000 5,351,920 2.0988 2.056 2.056 2.066 1.923 2.066 2,678,892 1.9978 1.41%
2019-01-14 0 2.130 2.110 2.130 2.070 2.220 1,416,000 2,990,240 2.1118 2.028 2.008 2.028 1.970 2.113 1,487,573 2.0101 -1.84%
2019-01-11 0 2.170 2.170 2.180 2.130 2.180 258,000 558,180 2.1635 2.066 2.066 2.075 2.028 2.075 271,041 2.0594 -0.91%
2019-01-10 0 2.190 2.180 2.190 2.110 2.220 760,000 1,628,460 2.1427 2.085 2.075 2.085 2.008 2.113 798,415 2.0396 -0.45%
2019-01-09 0 2.200 2.190 2.200 2.150 2.210 2,452,000 5,356,860 2.1847 2.094 2.085 2.094 2.047 2.104 2,575,938 2.0796 0.00%
2019-01-08 0 2.200 2.190 2.200 2.180 2.220 764,000 1,679,440 2.1982 2.094 2.085 2.094 2.075 2.113 802,617 2.0925 0.00%
2019-01-07 0 2.200 2.190 2.200 2.160 2.210 140,000 307,780 2.1984 2.094 2.085 2.094 2.056 2.104 147,076 2.0927 0.92%
2019-01-04 0 2.180 2.170 2.180 2.110 2.200 1,294,000 2,797,460 2.1619 2.075 2.066 2.075 2.008 2.094 1,359,406 2.0579 1.87%
2019-01-03 0 2.140 2.120 2.140 2.120 2.250 2,846,000 6,236,140 2.1912 2.037 2.018 2.037 2.018 2.142 2,989,853 2.0858 -2.73%
2019-01-02 0 2.200 2.180 2.200 2.180 2.300 144,000 318,560 2.2122 2.094 2.075 2.094 2.075 2.189 151,279 2.1058 -1.35%
2018-12-31 0 2.230 2.170 2.230 2.230 2.330 200,000 457,260 2.2863 2.123 2.066 2.123 2.123 2.218 210,109 2.1763 -1.33%
2018-12-28 0 2.260 2.220 2.260 2.170 2.300 926,000 2,061,900 2.2267 2.151 2.113 2.151 2.066 2.189 972,805 2.1195 1.80%
2018-12-27 0 2.220 2.210 2.220 2.180 2.230 2,478,000 5,490,780 2.2158 2.113 2.104 2.113 2.075 2.123 2,603,252 2.1092 1.37%
2018-12-24 0 2.190 2.180 2.190 2.150 2.200 184,000 400,380 2.1760 2.085 2.075 2.085 2.047 2.094 193,300 2.0713 1.86%
2018-12-21 0 2.150 2.140 2.150 2.150 2.190 384,000 828,560 2.1577 2.047 2.037 2.047 2.047 2.085 403,410 2.0539 -1.38%
2018-12-20 0 2.180 2.160 2.180 2.130 2.210 714,000 1,555,680 2.1788 2.075 2.056 2.075 2.028 2.104 750,090 2.0740 -1.36%
2018-12-19 0 2.210 2.210 2.220 2.090 2.210 346,000 752,700 2.1754 2.104 2.104 2.113 1.989 2.104 363,489 2.0708 0.45%
2018-12-18 0 2.200 2.190 2.200 2.180 2.230 138,000 302,480 2.1919 2.094 2.085 2.094 2.075 2.123 144,975 2.0864 0.00%
2018-12-17 0 2.200 2.180 2.200 2.170 2.230 2,480,000 5,431,420 2.1901 2.094 2.075 2.094 2.066 2.123 2,605,353 2.0847 0.00%
2018-12-14 0 2.200 2.180 2.200 2.170 2.200 166,000 363,380 2.1890 2.094 2.075 2.094 2.066 2.094 174,391 2.0837 0.00%
2018-12-13 0 2.200 2.180 2.200 2.160 2.230 818,000 1,777,120 2.1725 2.094 2.075 2.094 2.056 2.123 859,346 2.0680 0.00%
2018-12-12 0 2.200 2.180 2.200 2.180 2.230 172,000 377,960 2.1974 2.094 2.075 2.094 2.075 2.123 180,694 2.0917 0.00%
2018-12-11 0 2.200 2.170 2.200 2.170 2.200 710,000 1,551,500 2.1852 2.094 2.066 2.094 2.066 2.094 745,887 2.0801 1.38%
2018-12-10 0 2.170 2.170 2.200 2.080 2.170 2,476,000 5,321,700 2.1493 2.066 2.066 2.094 1.980 2.066 2,601,151 2.0459 0.46%
2018-12-07 0 2.160 2.150 2.160 2.100 2.170 980,000 2,095,300 2.1381 2.056 2.047 2.056 1.999 2.066 1,029,535 2.0352 -0.46%
2018-12-06 0 2.170 2.160 2.170 2.160 2.220 740,000 1,601,320 2.1639 2.066 2.056 2.066 2.056 2.113 777,404 2.0598 -1.36%
2018-12-05 0 2.200 2.190 2.210 2.150 2.240 194,000 425,660 2.1941 2.094 2.085 2.104 2.047 2.132 203,806 2.0886 -0.45%
2018-12-04 0 2.210 2.190 2.210 2.200 2.210 164,000 360,940 2.2009 2.104 2.085 2.104 2.094 2.104 172,289 2.0950 0.45%
2018-12-03 0 2.200 2.200 2.210 2.190 2.220 2,492,000 5,483,120 2.2003 2.094 2.094 2.104 2.085 2.113 2,617,960 2.0944 0.46%
2018-11-30 0 2.190 2.180 2.190 2.170 2.200 212,000 463,960 2.1885 2.085 2.075 2.085 2.066 2.094 222,716 2.0832 0.00%
2018-11-29 0 2.190 2.180 2.190 2.150 2.190 90,000 195,380 2.1709 2.085 2.075 2.085 2.047 2.085 94,549 2.0664 0.46%
2018-11-28 0 2.180 2.170 2.180 2.110 2.200 1,500,000 3,231,260 2.1542 2.075 2.066 2.075 2.008 2.094 1,575,819 2.0505 0.93%
2018-11-27 0 2.160 2.150 2.170 1.980 2.240 1,842,000 3,893,400 2.1137 2.056 2.047 2.066 1.885 2.132 1,935,105 2.0120 -2.26%
2018-11-26 0 2.210 2.190 2.210 2.150 2.280 2,536,000 5,574,100 2.1980 2.104 2.085 2.104 2.047 2.170 2,664,184 2.0922 -2.21%
2018-11-23 0 2.260 2.250 2.260 2.230 2.260 36,000 80,860 2.2461 2.151 2.142 2.151 2.123 2.151 37,820 2.1380 0.44%
2018-11-22 0 2.250 2.240 2.250 2.190 2.250 56,000 124,360 2.2207 2.142 2.132 2.142 2.085 2.142 58,831 2.1139 1.81%
2018-11-21 0 2.210 2.210 2.230 2.150 2.210 462,000 1,010,780 2.1878 2.104 2.104 2.123 2.047 2.104 485,352 2.0826 0.45%
2018-11-20 0 2.200 2.190 2.200 2.140 2.200 144,000 315,380 2.1901 2.094 2.085 2.094 2.037 2.094 151,279 2.0848 0.46%
2018-11-19 0 2.190 2.180 2.190 2.030 2.300 2,480,000 5,412,400 2.1824 2.085 2.075 2.085 1.932 2.189 2,605,353 2.0774 1.39%
2018-11-16 0 2.160 2.150 2.160 2.030 2.160 936,000 2,005,640 2.1428 2.056 2.047 2.056 1.932 2.056 983,311 2.0397 0.47%
2018-11-15 0 2.150 2.140 2.150 2.100 2.170 488,000 1,044,020 2.1394 2.047 2.037 2.047 1.999 2.066 512,666 2.0365 -0.92%
2018-11-14 0 2.170 2.160 2.180 2.120 2.210 3,236,000 6,954,540 2.1491 2.066 2.056 2.075 2.018 2.104 3,399,566 2.0457 -1.81%
2018-11-13 0 2.210 2.200 2.210 2.140 2.210 2,516,000 5,517,220 2.1929 2.104 2.094 2.104 2.037 2.104 2,643,173 2.0873 1.38%
2018-11-12 0 2.180 2.170 2.180 2.140 2.190 694,000 1,498,840 2.1597 2.075 2.066 2.075 2.037 2.085 729,079 2.0558 -0.46%
2018-11-09 0 2.190 2.180 2.190 2.160 2.200 144,000 313,960 2.1803 2.085 2.075 2.085 2.056 2.094 151,279 2.0754 -0.45%
2018-11-08 0 2.200 2.190 2.200 2.160 2.260 402,000 876,380 2.1800 2.094 2.085 2.094 2.056 2.151 422,319 2.0752 0.00%
2018-11-07 0 2.200 2.200 2.210 2.140 2.280 560,000 1,213,300 2.1666 2.094 2.094 2.104 2.037 2.170 588,306 2.0624 0.00%
2018-11-06 0 2.200 2.190 2.200 2.140 2.200 2,498,000 5,429,980 2.1737 2.094 2.085 2.094 2.037 2.094 2,624,263 2.0691 0.46%
2018-11-05 0 2.190 2.180 2.190 2.130 2.190 826,000 1,776,420 2.1506 2.085 2.075 2.085 2.028 2.085 867,751 2.0472 0.00%
2018-11-02 0 2.190 2.180 2.190 2.140 2.200 710,000 1,535,820 2.1631 2.085 2.075 2.085 2.037 2.094 745,887 2.0591 0.46%
2018-11-01 0 2.180 2.180 2.190 2.140 2.190 970,000 2,108,000 2.1732 2.075 2.075 2.085 2.037 2.085 1,019,029 2.0686 -0.91%
2018-10-31 0 2.200 2.190 2.200 2.130 2.200 333,000 719,410 2.1604 2.094 2.085 2.094 2.028 2.094 349,832 2.0564 0.00%
2018-10-30 0 2.200 2.190 2.200 2.120 2.200 2,488,000 5,429,500 2.1823 2.094 2.085 2.094 2.018 2.094 2,613,758 2.0773 0.92%
2018-10-29 0 2.180 2.180 2.190 2.150 2.200 272,000 589,100 2.1658 2.075 2.075 2.085 2.047 2.094 285,748 2.0616 0.46%
2018-10-26 0 2.170 2.160 2.180 2.130 2.200 272,000 588,060 2.1620 2.066 2.056 2.075 2.028 2.094 285,748 2.0580 -0.46%
2018-10-25 0 2.180 2.170 2.180 2.120 2.190 1,238,000 2,650,660 2.1411 2.075 2.066 2.075 2.018 2.085 1,300,576 2.0381 -0.91%
2018-10-24 0 2.200 2.190 2.200 2.150 2.200 476,000 1,036,160 2.1768 2.094 2.085 2.094 2.047 2.094 500,060 2.0721 0.00%
2018-10-23 0 2.200 2.190 2.200 2.180 2.270 3,050,000 6,745,500 2.2116 2.094 2.085 2.094 2.075 2.161 3,204,164 2.1052 -2.22%
2018-10-22 0 2.250 2.250 2.260 2.200 2.330 628,000 1,418,980 2.2595 2.142 2.142 2.151 2.094 2.218 659,743 2.1508 0.00%
2018-10-19 0 2.250 2.240 2.250 2.210 2.320 930,000 2,082,980 2.2398 2.142 2.132 2.142 2.104 2.208 977,008 2.1320 -0.88%
2018-10-18 0 2.270 2.260 2.270 2.200 2.380 2,748,000 6,240,940 2.2711 2.161 2.151 2.161 2.094 2.265 2,886,900 2.1618 0.00%
2018-10-16 0 2.270 2.260 2.270 2.240 2.300 224,000 510,620 2.2796 2.161 2.151 2.161 2.132 2.189 235,322 2.1699 -0.44%
2018-10-15 0 2.280 2.270 2.280 2.270 2.320 410,000 938,720 2.2896 2.170 2.161 2.170 2.161 2.208 430,724 2.1794 -2.56%
2018-10-12 0 2.340 2.330 2.340 2.310 2.430 836,000 1,959,640 2.3441 2.227 2.218 2.227 2.199 2.313 878,256 2.2313 0.86%
2018-10-11 0 2.320 2.310 2.320 2.260 2.370 2,574,000 5,982,420 2.3242 2.208 2.199 2.208 2.151 2.256 2,704,105 2.2123 -2.52%
2018-10-10 0 2.380 2.370 2.380 2.350 2.400 1,112,008 2,644,718 2.3783 2.265 2.256 2.265 2.237 2.285 1,168,215 2.2639 0.00%
2018-10-09 0 2.380 2.380 2.390 2.250 2.410 1,663,086 3,948,481 2.3742 2.265 2.265 2.275 2.142 2.294 1,747,148 2.2600 -0.83%
2018-10-08 0 2.400 2.380 2.400 2.390 2.430 996,000 2,397,300 2.4069 2.285 2.265 2.285 2.275 2.313 1,046,344 2.2911 -2.44%
2018-10-05 0 2.460 2.440 2.460 2.380 2.500 2,776,000 6,695,760 2.4120 2.342 2.323 2.342 2.265 2.380 2,916,315 2.2960 2.07%
2018-10-04 0 2.410 2.390 2.410 2.390 2.420 266,000 638,060 2.3987 2.294 2.275 2.294 2.275 2.304 279,445 2.2833 -0.41%
2018-10-03 0 2.420 2.400 2.420 2.390 2.420 204,000 489,600 2.4000 2.304 2.285 2.304 2.275 2.304 214,311 2.2845 0.41%
2018-10-02 0 2.410 2.390 2.410 2.380 2.410 392,000 938,660 2.3945 2.294 2.275 2.294 2.265 2.294 411,814 2.2793 -1.23%
2018-09-28 0 2.440 2.430 2.450 2.390 2.450 384,000 928,480 2.4179 2.323 2.313 2.332 2.275 2.332 403,410 2.3016 1.67%
2018-09-27 0 2.400 2.380 2.400 2.390 2.400 86,000 206,340 2.3993 2.285 2.265 2.285 2.275 2.285 90,347 2.2839 0.42%
2018-09-26 0 2.390 2.390 2.400 2.380 2.430 2,416,000 5,788,780 2.3960 2.275 2.275 2.285 2.265 2.313 2,538,118 2.2807 -1.65%
2018-09-24 0 2.430 2.410 2.430 2.430 2.440 12,000 29,160 2.4300 2.313 2.294 2.313 2.313 2.323 12,607 2.3131 1.67%
2018-09-21 0 2.390 2.380 2.400 2.370 2.570 1,566,000 3,773,040 2.4093 2.275 2.265 2.285 2.256 2.446 1,645,155 2.2934 -0.42%
2018-09-20 0 2.400 2.390 2.400 2.380 2.430 2,410,000 5,778,120 2.3976 2.285 2.275 2.285 2.265 2.313 2,531,815 2.2822 0.42%
2018-09-19 0 2.390 2.380 2.390 2.310 2.380 1,300,000 3,082,280 2.3710 2.275 2.265 2.275 2.199 2.265 1,365,709 2.2569 0.42%
2018-09-18 0 2.380 2.370 2.380 2.370 2.380 908,000 2,156,440 2.3749 2.265 2.256 2.265 2.256 2.265 953,896 2.2607 0.42%
2018-09-17 0 2.370 2.360 2.370 2.210 2.390 1,848,000 4,377,460 2.3688 2.256 2.246 2.256 2.104 2.275 1,941,409 2.2548 -0.42%
2018-09-14 0 2.380 2.370 2.380 2.360 2.390 1,826,000 4,333,800 2.3734 2.265 2.256 2.265 2.246 2.275 1,918,296 2.2592 0.42%
2018-09-13 0 2.370 2.360 2.370 2.010 2.380 2,408,000 5,325,280 2.2115 2.256 2.246 2.256 1.913 2.265 2,529,714 2.1051 11.79%
2018-09-12 0 2.120 2.110 2.120 1.960 2.250 3,072,000 6,363,380 2.0714 2.018 2.008 2.018 1.866 2.142 3,227,276 1.9717 -5.78%
2018-09-11 0 2.250 2.240 2.250 2.140 2.330 2,636,000 5,958,280 2.2603 2.142 2.132 2.142 2.037 2.218 2,769,239 2.1516 -4.26%
2018-09-10 0 2.350 2.340 2.350 2.260 2.450 780,000 1,837,340 2.3556 2.237 2.227 2.237 2.151 2.332 819,426 2.2422 -4.47%
2018-09-07 0 2.460 2.460 2.470 2.460 2.620 836,000 2,111,060 2.5252 2.342 2.342 2.351 2.342 2.494 878,256 2.4037 -6.11%
2018-09-06 0 2.620 2.610 2.630 2.560 2.620 120,000 310,580 2.5882 2.494 2.484 2.503 2.437 2.494 126,065 2.4636 -0.76%
2018-09-05 0 2.640 2.600 2.640 2.520 2.640 2,472,000 6,333,900 2.5623 2.513 2.475 2.513 2.399 2.513 2,596,949 2.4390 1.93%
2018-09-04 0 2.590 2.590 2.650 2.540 2.620 274,000 711,060 2.5951 2.465 2.465 2.522 2.418 2.494 287,850 2.4702 1.57%
2018-09-03 0 2.550 2.550 2.590 2.550 2.650 660,000 1,717,980 2.6030 2.427 2.427 2.465 2.427 2.522 693,360 2.4778 -5.56%
2018-08-31 0 2.700 2.700 2.720 2.590 2.720 1,830,000 4,869,940 2.6612 2.570 2.570 2.589 2.465 2.589 1,922,499 2.5331 -0.74%
2018-08-30 0 2.720 2.710 2.720 2.580 2.720 1,208,000 3,174,940 2.6283 2.589 2.580 2.589 2.456 2.589 1,269,059 2.5018 1.87%
2018-08-29 0 2.670 2.640 2.670 2.600 2.700 2,700,000 7,130,070 2.6408 2.542 2.513 2.542 2.475 2.570 2,836,473 2.5137 -0.74%
2018-08-28 0 2.690 2.690 2.700 2.600 2.710 1,530,000 4,043,420 2.6428 2.561 2.561 2.570 2.475 2.580 1,607,335 2.5156 -1.82%
2018-08-27 0 2.740 2.740 2.760 2.680 2.760 1,236,000 3,362,020 2.7201 2.608 2.608 2.627 2.551 2.627 1,298,475 2.5892 -2.14%
2018-08-24 0 2.800 2.790 2.800 2.710 2.800 212,000 587,700 2.7722 2.665 2.656 2.665 2.580 2.665 222,716 2.6388 0.72%
2018-08-23 0 2.780 2.740 2.780 2.740 2.790 386,000 1,064,500 2.7578 2.646 2.608 2.646 2.608 2.656 405,511 2.6251 -1.77%
2018-08-22 0 2.830 2.800 2.830 2.710 2.850 2,494,000 6,933,980 2.7803 2.694 2.665 2.694 2.580 2.713 2,620,061 2.6465 1.43%
2018-08-21 0 2.790 2.780 2.790 2.700 2.790 369,000 1,008,300 2.7325 2.656 2.646 2.656 2.570 2.656 387,651 2.6010 -0.36%
2018-08-20 0 2.800 2.790 2.800 2.700 2.800 858,000 2,366,600 2.7583 2.665 2.656 2.665 2.570 2.665 901,368 2.6256 0.00%
2018-08-17 0 2.800 2.790 2.800 2.700 2.840 562,000 1,545,640 2.7502 2.665 2.656 2.665 2.570 2.703 590,407 2.6179 1.08%
2018-08-16 0 2.770 2.760 2.770 2.650 2.800 652,000 1,801,820 2.7635 2.637 2.627 2.637 2.522 2.665 684,956 2.6306 0.36%
2018-08-15 0 2.760 2.760 2.770 2.680 2.780 886,000 2,415,620 2.7264 2.627 2.627 2.637 2.551 2.646 930,784 2.5953 -0.72%
2018-08-14 0 2.780 2.770 2.780 2.480 2.830 3,470,000 9,327,280 2.6880 2.646 2.637 2.646 2.361 2.694 3,645,394 2.5586 0.00%
2018-08-13 0 2.780 2.770 2.800 2.770 2.890 1,284,000 3,575,720 2.7848 2.646 2.637 2.665 2.637 2.751 1,348,901 2.6508 -1.07%
2018-08-10 0 2.810 2.790 2.810 2.770 2.910 2,458,000 6,869,460 2.7947 2.675 2.656 2.675 2.637 2.770 2,582,241 2.6603 -0.35%
2018-08-09 0 2.820 2.790 2.820 2.790 2.860 1,618,000 4,547,600 2.8106 2.684 2.656 2.684 2.656 2.722 1,699,783 2.6754 -0.35%
2018-08-08 0 2.830 2.790 2.840 2.790 2.850 1,156,000 3,250,620 2.8120 2.694 2.656 2.703 2.656 2.713 1,214,431 2.6767 0.00%
2018-08-07 0 2.830 2.800 2.830 2.800 2.840 672,000 1,892,100 2.8156 2.694 2.665 2.694 2.665 2.703 705,967 2.6802 2.17%
2018-08-06 0 2.770 2.760 2.770 2.760 2.820 1,206,000 3,354,860 2.7818 2.637 2.627 2.637 2.627 2.684 1,266,958 2.6480 -1.42%
2018-08-03 0 2.810 2.780 2.810 2.680 2.850 2,500,000 6,962,620 2.7850 2.675 2.646 2.675 2.551 2.713 2,626,364 2.6510 2.93%
2018-08-02 0 2.730 2.730 2.780 2.620 2.780 766,000 2,075,660 2.7097 2.599 2.599 2.646 2.494 2.646 804,718 2.5794 0.74%
2018-08-01 0 2.710 2.700 2.710 2.620 2.710 622,000 1,658,260 2.6660 2.580 2.570 2.580 2.494 2.580 653,439 2.5377 -3.21%
2018-07-31 0 2.800 2.800 2.810 2.740 2.870 770,000 2,149,100 2.7910 2.665 2.665 2.675 2.608 2.732 808,920 2.6568 -2.10%
2018-07-30 0 2.860 2.860 2.890 2.860 2.920 2,576,000 7,443,460 2.8895 2.722 2.722 2.751 2.722 2.780 2,706,206 2.7505 -1.04%
2018-07-27 0 2.890 2.880 2.910 2.880 2.930 302,000 878,220 2.9080 2.751 2.741 2.770 2.741 2.789 317,265 2.7681 -0.34%
2018-07-26 0 2.900 2.860 2.910 2.870 2.940 602,000 1,735,860 2.8835 2.760 2.722 2.770 2.732 2.799 632,429 2.7448 -0.34%
2018-07-25 0 2.910 2.900 2.910 2.880 2.950 324,000 940,140 2.9017 2.770 2.760 2.770 2.741 2.808 340,377 2.7621 1.04%
2018-07-24 0 2.880 2.870 2.880 2.840 2.950 360,000 1,031,050 2.8640 2.741 2.732 2.741 2.703 2.808 378,196 2.7262 1.77%
2018-07-23 0 2.830 2.820 2.830 2.750 2.830 2,496,400 6,948,312 2.7833 2.694 2.684 2.694 2.618 2.694 2,622,582 2.6494 1.43%
2018-07-20 0 2.790 2.770 2.790 2.700 2.850 534,000 1,504,420 2.8173 2.656 2.637 2.656 2.570 2.713 560,991 2.6817 1.09%
2018-07-19 0 2.760 2.760 2.770 2.670 2.780 852,000 2,331,800 2.7369 2.627 2.627 2.637 2.542 2.646 895,065 2.6052 1.85%
2018-07-18 0 2.710 2.670 2.720 2.700 2.850 284,000 778,860 2.7425 2.580 2.542 2.589 2.570 2.713 298,355 2.6105 3.04%
2018-07-17 0 2.630 2.620 2.630 2.520 2.660 794,000 2,048,880 2.5805 2.503 2.494 2.503 2.399 2.532 834,133 2.4563 3.14%
2018-07-16 0 2.550 2.530 2.550 2.530 2.690 2,524,000 6,463,240 2.5607 2.427 2.408 2.427 2.408 2.561 2,651,577 2.4375 -1.92%
2018-07-13 0 2.600 2.590 2.600 2.580 2.630 1,786,000 4,645,580 2.6011 2.475 2.465 2.475 2.456 2.503 1,876,275 2.4760 0.00%
2018-07-12 0 2.600 2.610 2.620 2.580 2.660 2,986,698 7,760,422 2.5983 2.475 2.484 2.494 2.456 2.532 3,137,663 2.4733 0.39%
2018-07-11 0 2.590 2.590 2.600 2.540 2.630 694,080 1,802,982 2.5977 2.465 2.465 2.475 2.418 2.503 729,163 2.4727 -2.26%
2018-07-10 0 2.650 2.640 2.650 2.580 2.750 1,592,000 4,185,820 2.6293 2.522 2.513 2.522 2.456 2.618 1,672,469 2.5028 -1.12%
2018-07-09 0 2.680 2.680 2.700 2.640 2.750 1,568,000 4,256,000 2.7143 2.551 2.551 2.570 2.513 2.618 1,647,256 2.5837 -2.19%
2018-07-06 0 2.740 2.730 2.740 2.720 2.760 1,778,000 4,879,700 2.7445 2.608 2.599 2.608 2.589 2.627 1,867,870 2.6124 0.37%
2018-07-05 0 2.730 2.730 2.740 2.710 2.830 2,900,000 8,016,120 2.7642 2.599 2.599 2.608 2.580 2.694 3,046,583 2.6312 -3.53%
2018-07-04 0 2.830 2.830 2.840 2.750 2.850 1,662,000 4,668,220 2.8088 2.694 2.694 2.703 2.618 2.713 1,746,007 2.6737 -0.35%
2018-07-03 0 2.840 2.840 2.850 2.730 2.890 2,802,000 7,800,700 2.7840 2.703 2.703 2.713 2.599 2.751 2,943,629 2.6500 -2.41%
2018-06-29 0 2.910 2.900 2.910 2.850 2.920 2,928,000 8,486,540 2.8984 2.770 2.760 2.770 2.713 2.780 3,075,998 2.7590 0.69%
2018-06-28 0 2.890 2.880 2.890 2.800 2.900 3,196,000 9,167,120 2.8683 2.751 2.741 2.751 2.665 2.760 3,357,544 2.7303 -0.34%
2018-06-27 0 2.900 2.900 2.920 2.730 2.910 4,278,000 11,995,740 2.8041 2.760 2.760 2.780 2.599 2.770 4,494,235 2.6691 0.00%
2018-06-26 0 2.900 2.880 2.940 2.690 2.930 3,652,000 10,177,340 2.7868 2.760 2.741 2.799 2.561 2.789 3,836,593 2.6527 -3.01%
2018-06-25 0 2.990 2.990 3.000 2.890 3.020 974,000 2,878,940 2.9558 2.846 2.846 2.856 2.751 2.875 1,023,232 2.8136 -1.32%
2018-06-22 0 3.030 3.020 3.030 3.000 3.060 2,620,000 7,922,420 3.0238 2.884 2.875 2.884 2.856 2.913 2,752,430 2.8783 -0.66%
2018-06-21 0 3.050 3.050 3.060 2.970 3.120 814,000 2,479,520 3.0461 2.903 2.903 2.913 2.827 2.970 855,144 2.8995 -1.61%
2018-06-20 0 3.100 3.090 3.100 2.950 3.140 598,000 1,828,900 3.0584 2.951 2.941 2.951 2.808 2.989 628,226 2.9112 0.32%
2018-06-19 0 3.090 3.070 3.090 3.060 3.210 1,500,000 4,641,440 3.0943 2.941 2.922 2.941 2.913 3.056 1,575,819 2.9454 -3.13%
2018-06-15 0 3.190 3.180 3.190 3.170 3.250 1,834,000 5,848,960 3.1892 3.037 3.027 3.037 3.017 3.094 1,926,701 3.0357 -0.93%
2018-06-14 0 3.220 3.210 3.220 3.180 3.230 3,080,000 9,852,540 3.1989 3.065 3.056 3.065 3.027 3.075 3,235,681 3.0450 2.22%
2018-06-13 0 3.150 3.140 3.150 3.120 3.160 2,426,000 7,606,620 3.1355 2.998 2.989 2.998 2.970 3.008 2,548,624 2.9846 1.29%
2018-06-12 0 3.110 3.110 3.120 3.090 3.140 3,077,080 9,569,375 3.1099 2.960 2.960 2.970 2.941 2.989 3,232,613 2.9603 0.00%
2018-06-11 0 3.110 3.110 3.120 3.030 3.150 5,554,000 17,172,040 3.0918 2.960 2.960 2.970 2.884 2.998 5,834,731 2.9431 1.97%
2018-06-08 0 3.050 3.040 3.050 3.050 3.100 228,000 699,460 3.0678 2.903 2.894 2.903 2.903 2.951 239,524 2.9202 0.33%
2018-06-07 0 3.040 3.040 3.050 3.030 3.060 2,482,000 7,553,980 3.0435 2.894 2.894 2.903 2.884 2.913 2,607,454 2.8971 0.00%
2018-06-06 0 3.040 3.040 3.060 3.040 3.070 590,000 1,799,920 3.0507 2.894 2.894 2.913 2.894 2.922 619,822 2.9039 -0.65%
2018-06-05 0 3.060 3.040 3.050 3.020 3.080 1,068,000 3,255,480 3.0482 2.913 2.894 2.903 2.875 2.932 1,121,983 2.9015 0.99%
2018-06-04 0 3.030 3.000 3.030 3.000 3.060 540,000 1,635,540 3.0288 2.884 2.856 2.884 2.856 2.913 567,295 2.8831 0.66%
2018-06-01 0 3.010 3.000 3.010 3.000 3.050 690,000 2,078,840 3.0128 2.865 2.856 2.865 2.856 2.903 724,877 2.8679 -1.63%
2018-05-31 0 3.060 3.030 3.060 3.000 3.060 232,000 706,040 3.0433 2.913 2.884 2.913 2.856 2.913 243,727 2.8969 0.33%
2018-05-30 0 3.050 3.040 3.060 2.940 3.070 2,510,000 7,606,200 3.0304 2.903 2.894 2.913 2.799 2.922 2,636,870 2.8846 4.45%
2018-05-29 0 2.970 2.970 3.000 2.970 3.080 214,007 648,420 3.0299 2.780 2.780 2.808 2.780 2.882 228,674 2.8356 -1.00%
2018-05-28 0 3.000 3.000 3.010 3.000 3.090 494,000 1,490,480 3.0172 2.808 2.808 2.817 2.808 2.892 527,856 2.8236 -1.64%
2018-05-25 0 3.050 3.040 3.050 3.050 3.110 326,000 1,000,460 3.0689 2.854 2.845 2.854 2.854 2.911 348,342 2.8721 -2.24%
2018-05-24 0 3.120 3.090 3.120 3.090 3.120 72,000 223,280 3.1011 2.920 2.892 2.920 2.892 2.920 76,934 2.9022 0.65%
2018-05-23 0 3.100 3.090 3.100 3.100 3.160 3,334,000 10,491,260 3.1467 2.901 2.892 2.901 2.901 2.957 3,562,494 2.9449 0.98%
2018-05-21 0 3.070 3.060 3.070 3.000 3.140 3,468,000 10,534,640 3.0377 2.873 2.864 2.873 2.808 2.939 3,705,678 2.8428 -2.23%
2018-05-18 0 3.140 3.140 3.150 3.070 3.140 1,236,000 3,827,900 3.0970 2.939 2.939 2.948 2.873 2.939 1,320,709 2.8984 1.29%
2018-05-17 0 3.100 3.100 3.110 3.100 3.150 846,000 2,630,520 3.1094 2.901 2.901 2.911 2.901 2.948 903,980 2.9099 -0.32%
2018-05-16 0 3.110 3.110 3.120 3.110 3.180 2,197,012 6,862,387 3.1235 2.911 2.911 2.920 2.911 2.976 2,347,583 2.9232 -1.89%
2018-05-15 0 3.170 3.170 3.210 3.110 3.240 3,810,000 12,135,480 3.1852 2.967 2.967 3.004 2.911 3.032 4,071,117 2.9809 0.63%
2018-05-14 0 3.150 3.150 3.160 3.110 3.160 960,000 3,010,100 3.1355 2.948 2.948 2.957 2.911 2.957 1,025,793 2.9344 -0.32%
2018-05-11 0 3.160 3.160 3.180 3.110 3.170 4,030,000 12,647,360 3.1383 2.957 2.957 2.976 2.911 2.967 4,306,194 2.9370 -0.32%
2018-05-10 0 3.170 3.150 3.170 3.130 3.210 792,000 2,497,020 3.1528 2.967 2.948 2.967 2.929 3.004 846,279 2.9506 -1.25%
2018-05-09 0 3.210 3.210 3.220 3.150 3.210 762,000 2,434,820 3.1953 3.004 3.004 3.013 2.948 3.004 814,223 2.9904 0.31%
2018-05-08 0 3.200 3.200 3.210 3.100 3.200 4,870,000 15,333,220 3.1485 2.995 2.995 3.004 2.901 2.995 5,203,763 2.9466 -0.31%
2018-05-07 0 3.210 3.210 3.220 3.120 3.220 670,000 2,116,700 3.1593 3.004 3.004 3.013 2.920 3.013 715,918 2.9566 2.23%
2018-05-04 0 3.140 3.140 3.170 3.130 3.170 952,000 3,012,700 3.1646 2.939 2.939 2.967 2.929 2.967 1,017,245 2.9616 -0.95%
2018-05-03 0 3.170 3.160 3.170 3.150 3.220 1,102,000 3,493,360 3.1700 2.967 2.957 2.967 2.948 3.013 1,177,525 2.9667 -1.55%
2018-05-02 0 3.220 3.210 3.220 3.120 3.220 2,894,000 9,112,120 3.1486 3.013 3.004 3.013 2.920 3.013 3,092,339 2.9467 -0.31%
2018-04-30 0 3.230 3.130 3.230 3.190 3.230 124,000 398,500 3.2137 3.023 2.929 3.023 2.985 3.023 132,498 3.0076 0.31%
2018-04-27 0 3.220 3.170 3.220 3.120 3.220 420,000 1,326,320 3.1579 3.013 2.967 3.013 2.920 3.013 448,784 2.9554 2.88%
2018-04-26 0 3.130 3.120 3.130 3.100 3.250 824,000 2,591,740 3.1453 2.929 2.920 2.929 2.901 3.042 880,472 2.9436 -2.49%
2018-04-25 0 3.210 3.180 3.210 3.170 3.280 3,560,000 11,413,040 3.2059 3.004 2.976 3.004 2.967 3.070 3,803,983 3.0003 -2.13%
2018-04-24 0 3.280 3.240 3.280 3.230 3.280 608,000 1,970,640 3.2412 3.070 3.032 3.070 3.023 3.070 649,669 3.0333 1.86%
2018-04-23 0 3.220 3.220 3.250 3.190 3.250 76,000 245,360 3.2284 3.013 3.013 3.042 2.985 3.042 81,209 3.0214 -1.83%
2018-04-20 0 3.280 3.250 3.300 3.250 3.320 1,070,000 3,520,480 3.2902 3.070 3.042 3.088 3.042 3.107 1,143,332 3.0791 -2.96%
2018-04-19 0 3.380 3.360 3.380 3.280 3.390 3,740,000 12,601,940 3.3695 3.163 3.144 3.163 3.070 3.173 3,996,319 3.1534 -0.29%
2018-04-18 0 3.390 3.380 3.390 3.210 3.390 2,662,000 8,843,840 3.3223 3.173 3.163 3.173 3.004 3.173 2,844,439 3.1092 6.27%
2018-04-17 0 3.190 3.190 3.210 3.150 3.250 826,000 2,631,380 3.1857 2.985 2.985 3.004 2.948 3.042 882,610 2.9814 -2.45%
2018-04-16 0 3.270 3.260 3.270 3.250 3.400 750,000 2,483,820 3.3118 3.060 3.051 3.060 3.042 3.182 801,401 3.0993 -2.39%
2018-04-13 0 3.350 3.340 3.350 3.330 3.500 4,724,000 16,145,780 3.4178 3.135 3.126 3.135 3.116 3.276 5,047,757 3.1986 -3.18%
2018-04-12 0 3.460 3.450 3.460 3.350 3.460 4,917,000 16,818,380 3.4205 3.238 3.229 3.238 3.135 3.238 5,253,984 3.2011 4.85%
2018-04-11 0 3.300 3.300 3.310 3.300 3.340 734,000 2,434,600 3.3169 3.088 3.088 3.098 3.088 3.126 784,304 3.1042 0.61%
2018-04-10 0 3.280 3.280 3.300 3.180 3.400 7,204,000 23,289,560 3.2329 3.070 3.070 3.088 2.976 3.182 7,697,723 3.0255 3.14%
2018-04-09 0 3.180 3.180 3.190 3.160 3.200 2,862,000 9,099,940 3.1796 2.976 2.976 2.985 2.957 2.995 3,058,146 2.9756 -0.62%
2018-04-06 0 3.200 3.190 3.200 3.090 3.200 862,000 2,725,020 3.1613 2.995 2.985 2.995 2.892 2.995 921,077 2.9585 0.95%
2018-04-04 0 3.170 3.100 3.170 3.080 3.170 290,000 906,000 3.1241 2.967 2.901 2.967 2.882 2.967 309,875 2.9238 0.96%
2018-04-03 0 3.140 3.100 3.160 3.070 3.140 266,000 824,520 3.0997 2.939 2.901 2.957 2.873 2.939 284,230 2.9009 0.32%
2018-03-29 0 3.130 3.130 3.150 3.130 3.220 784,000 2,490,580 3.1768 2.929 2.929 2.948 2.929 3.013 837,731 2.9730 0.64%
2018-03-28 0 3.110 3.110 3.130 3.060 3.200 5,054,000 15,882,720 3.1426 2.911 2.911 2.929 2.864 2.995 5,400,373 2.9410 -2.81%
2018-03-27 0 3.200 3.190 3.200 3.180 3.220 3,396,000 10,866,820 3.1999 2.995 2.985 2.995 2.976 3.013 3,628,743 2.9947 0.95%
2018-03-26 0 3.170 3.160 3.170 3.140 3.200 5,622,000 17,956,620 3.1940 2.967 2.957 2.967 2.939 2.995 6,007,301 2.9891 -0.94%
2018-03-23 0 3.200 3.190 3.200 3.180 3.250 2,286,000 7,319,500 3.2019 2.995 2.985 2.995 2.976 3.042 2,442,670 2.9965 -2.14%
2018-03-22 0 3.270 3.270 3.280 3.060 3.320 3,942,000 12,641,620 3.2069 3.060 3.060 3.070 2.864 3.107 4,212,163 3.0012 -1.51%
2018-03-21 0 3.320 3.310 3.320 3.310 3.360 2,544,000 8,456,820 3.3242 3.107 3.098 3.107 3.098 3.144 2,718,352 3.1110 -0.60%
2018-03-20 0 3.340 3.340 3.360 3.310 3.400 1,442,000 4,807,820 3.3341 3.126 3.126 3.144 3.098 3.182 1,540,827 3.1203 -1.47%
2018-03-19 0 3.390 3.380 3.390 3.380 3.400 394,000 1,337,420 3.3945 3.173 3.163 3.173 3.163 3.182 421,003 3.1767 0.30%
2018-03-16 0 3.380 3.360 3.380 3.310 3.390 558,000 1,873,960 3.3584 3.163 3.144 3.163 3.098 3.173 596,242 3.1430 -0.29%
2018-03-15 0 3.390 3.370 3.390 3.330 3.400 2,478,000 8,339,320 3.3653 3.173 3.154 3.173 3.116 3.182 2,647,829 3.1495 0.00%
2018-03-14 0 3.390 3.370 3.390 3.320 3.400 750,000 2,529,880 3.3732 3.173 3.154 3.173 3.107 3.182 801,401 3.1568 0.89%
2018-03-13 0 3.360 3.350 3.380 3.340 3.400 616,000 2,066,080 3.3540 3.144 3.135 3.163 3.126 3.182 658,217 3.1389 -0.59%
2018-03-12 0 3.380 3.350 3.370 3.340 3.380 800,000 2,688,240 3.3603 3.163 3.135 3.154 3.126 3.163 854,828 3.1448 0.90%
2018-03-09 0 3.350 3.320 3.350 3.310 3.400 3,272,000 10,962,480 3.3504 3.135 3.107 3.135 3.098 3.182 3,496,245 3.1355 0.60%
2018-03-08 0 3.330 3.330 3.340 3.280 3.350 626,000 2,081,440 3.3250 3.116 3.116 3.126 3.070 3.135 668,903 3.1117 0.00%
2018-03-07 0 3.330 3.320 3.330 3.310 3.380 2,476,000 8,269,820 3.3400 3.116 3.107 3.116 3.098 3.163 2,645,691 3.1258 -0.60%
2018-03-06 0 3.350 3.350 3.370 3.340 3.400 598,000 2,016,140 3.3715 3.135 3.135 3.154 3.126 3.182 638,984 3.1552 0.30%
2018-03-05 0 3.340 3.330 3.340 3.300 3.390 4,732,000 15,829,320 3.3452 3.126 3.116 3.126 3.088 3.173 5,056,305 3.1306 -0.30%
2018-03-02 0 3.350 3.350 3.400 3.320 3.400 594,000 2,003,840 3.3735 3.135 3.135 3.182 3.107 3.182 634,710 3.1571 -0.89%
2018-03-01 0 3.380 3.380 3.400 3.360 3.400 2,466,063 8,354,170 3.3877 3.163 3.163 3.182 3.144 3.182 2,635,073 3.1704 0.00%
2018-02-28 0 3.380 3.370 3.380 3.350 3.380 1,054,000 3,547,960 3.3662 3.163 3.154 3.163 3.135 3.163 1,126,235 3.1503 0.00%
2018-02-27 0 3.380 3.380 3.400 3.380 3.480 2,552,000 8,729,460 3.4206 3.163 3.163 3.182 3.163 3.257 2,726,900 3.2012 -2.03%
2018-02-26 0 3.450 3.450 3.460 3.400 3.510 3,212,000 11,074,080 3.4477 3.229 3.229 3.238 3.182 3.285 3,432,133 3.2266 1.17%
2018-02-23 0 3.410 3.390 3.410 3.350 3.420 1,272,000 4,309,760 3.3882 3.191 3.173 3.191 3.135 3.201 1,359,176 3.1709 0.89%
2018-02-22 0 3.380 3.380 3.400 3.360 3.470 2,850,000 9,682,520 3.3974 3.163 3.163 3.182 3.144 3.247 3,045,323 3.1795 -2.03%
2018-02-21 0 3.450 3.450 3.460 3.380 3.470 2,846,000 9,802,300 3.4442 3.229 3.229 3.238 3.163 3.247 3,041,049 3.2233 0.29%
2018-02-20 0 3.440 3.410 3.440 3.360 3.450 1,120,000 3,809,840 3.4016 3.219 3.191 3.219 3.144 3.229 1,196,759 3.1835 0.29%
2018-02-15 0 3.430 3.430 3.450 3.320 3.480 198,000 669,120 3.3794 3.210 3.210 3.229 3.107 3.257 211,570 3.1626 -0.58%
2018-02-14 0 3.450 3.450 3.460 3.350 3.480 589,000 2,024,490 3.4372 3.229 3.229 3.238 3.135 3.257 629,367 3.2167 1.47%
2018-02-13 0 3.400 3.380 3.400 3.230 3.500 6,638,000 22,599,640 3.4046 3.182 3.163 3.182 3.023 3.276 7,092,932 3.1862 -0.58%
2018-02-12 0 3.420 3.400 3.420 3.350 3.480 6,318,000 21,467,480 3.3978 3.201 3.182 3.201 3.135 3.257 6,751,001 3.1799 0.59%
2018-02-09 0 3.400 3.400 3.420 3.090 3.440 102,884,000 311,925,000 3.0318 3.182 3.182 3.201 2.892 3.219 109,935,106 2.8374 4.29%
2018-02-08 1 3.260 3.250 3.280 3.200 3.290 1,088,000 3,534,520 3.2486 3.051 3.042 3.070 2.995 3.079 1,162,566 3.0403 1.87%
2018-02-07 0 3.200 3.200 3.250 3.050 3.270 17,366,000 54,882,680 3.1604 2.995 2.995 3.042 2.854 3.060 18,556,171 2.9577 4.23%
2018-02-06 0 3.070 3.060 3.070 3.050 3.220 15,846,000 49,243,700 3.1076 2.873 2.864 2.873 2.854 3.013 16,931,998 2.9083 -6.97%
2018-02-05 0 3.300 3.290 3.300 3.060 3.300 4,804,000 15,387,660 3.2031 3.088 3.079 3.088 2.864 3.088 5,133,240 2.9977 2.48%
2018-02-02 0 3.220 3.210 3.220 3.160 3.250 934,000 3,001,540 3.2136 3.013 3.004 3.013 2.957 3.042 998,011 3.0075 1.26%
2018-02-01 0 3.180 3.180 3.200 3.180 3.450 4,940,000 16,108,120 3.2608 2.976 2.976 2.995 2.976 3.229 5,278,561 3.0516 -3.93%
2018-01-31 0 3.310 3.300 3.320 3.290 3.360 4,448,000 14,753,680 3.3169 3.098 3.088 3.107 3.079 3.144 4,752,842 3.1042 -1.78%
2018-01-30 0 3.370 3.360 3.370 3.330 3.500 9,764,000 33,412,160 3.4220 3.154 3.144 3.154 3.116 3.276 10,433,171 3.2025 -3.99%
2018-01-29 0 3.510 3.490 3.510 3.460 3.560 4,130,000 14,446,520 3.4979 3.285 3.266 3.285 3.238 3.332 4,413,048 3.2736 -1.13%
2018-01-26 0 3.550 3.520 3.550 3.490 3.610 6,756,000 23,789,080 3.5212 3.322 3.294 3.322 3.266 3.378 7,219,019 3.2953 -0.84%
2018-01-25 0 3.580 3.580 3.620 3.400 3.630 7,728,000 27,133,920 3.5111 3.350 3.350 3.388 3.182 3.397 8,257,635 3.2859 1.42%
2018-01-24 0 3.530 3.530 3.540 3.480 3.700 8,400,000 29,981,040 3.5692 3.304 3.304 3.313 3.257 3.463 8,975,690 3.3402 0.86%
2018-01-23 0 3.500 3.500 3.550 3.390 3.840 30,342,000 108,552,780 3.5776 3.276 3.276 3.322 3.173 3.594 32,421,474 3.3482 2.64%
2018-01-22 0 3.410 3.410 3.440 3.170 3.600 15,402,000 53,376,640 3.4656 3.191 3.191 3.219 2.967 3.369 16,457,569 3.2433 6.23%
2018-01-19 0 3.210 3.210 3.220 3.180 3.300 4,420,800 14,278,304 3.2298 3.004 3.004 3.013 2.976 3.088 4,723,777 3.0226 0.00%
2018-01-18 0 3.210 3.210 3.270 3.200 3.280 4,336,400 14,018,760 3.2328 3.004 3.004 3.060 2.995 3.070 4,633,593 3.0255 -1.53%
2018-01-17 0 3.260 3.260 3.280 3.240 3.310 3,004,000 9,855,440 3.2808 3.051 3.051 3.070 3.032 3.098 3,209,878 3.0703 -1.51%
2018-01-16 0 3.310 3.290 3.310 3.200 3.310 4,474,000 14,619,500 3.2677 3.098 3.079 3.098 2.995 3.098 4,780,623 3.0581 3.76%
2018-01-15 0 3.190 3.190 3.200 3.160 3.310 9,460,000 30,547,160 3.2291 2.985 2.985 2.995 2.957 3.098 10,108,337 3.0220 0.31%
2018-01-12 0 3.180 3.170 3.180 3.170 3.300 5,232,000 16,937,960 3.2374 2.976 2.967 2.976 2.967 3.088 5,590,573 3.0297 0.95%
2018-01-11 0 3.150 3.120 3.150 2.980 3.180 6,462,547 19,824,073 3.0675 2.948 2.920 2.948 2.789 2.976 6,905,455 2.8708 1.29%
2018-01-10 0 3.110 3.110 3.120 3.070 3.380 9,380,000 29,984,480 3.1966 2.911 2.911 2.920 2.873 3.163 10,022,854 2.9916 -7.44%
2018-01-09 0 3.360 3.360 3.390 3.280 3.470 6,992,000 23,441,200 3.3526 3.144 3.144 3.173 3.070 3.247 7,471,193 3.1375 -2.61%
2018-01-08 0 3.450 3.430 3.450 3.390 3.560 10,154,895 35,352,905 3.4814 3.229 3.210 3.229 3.173 3.332 10,850,856 3.2581 -0.86%
2018-01-05 0 3.480 3.440 3.480 3.290 3.500 8,654,000 29,540,240 3.4135 3.257 3.219 3.257 3.079 3.276 9,247,098 3.1945 5.78%
2018-01-04 0 3.290 3.250 3.290 3.020 3.290 7,966,000 25,113,360 3.1526 3.079 3.042 3.079 2.826 3.079 8,511,946 2.9504 8.22%
2018-01-03 0 3.040 3.030 3.040 3.010 3.100 3,792,000 11,524,760 3.0392 2.845 2.836 2.845 2.817 2.901 4,051,883 2.8443 0.66%
2018-01-02 0 3.020 3.020 3.030 2.970 3.150 7,554,000 23,073,140 3.0544 2.826 2.826 2.836 2.780 2.948 8,071,710 2.8585 1.34%
2017-12-29 0 2.980 2.940 2.980 2.930 3.090 5,362,000 16,018,760 2.9875 2.789 2.751 2.789 2.742 2.892 5,729,482 2.7958 0.34%
2017-12-28 0 2.970 2.970 2.980 2.760 3.050 10,068,000 29,227,680 2.9030 2.780 2.780 2.789 2.583 2.854 10,758,006 2.7168 5.32%
2017-12-27 0 2.820 2.800 2.820 2.690 2.820 5,040,000 13,848,520 2.7477 2.639 2.620 2.639 2.517 2.639 5,385,414 2.5715 3.30%
2017-12-22 0 2.730 2.730 2.750 2.730 2.820 3,068,000 8,525,480 2.7788 2.555 2.555 2.574 2.555 2.639 3,278,264 2.6006 -2.85%
2017-12-21 0 2.810 2.810 2.820 2.790 2.880 5,012,000 14,098,800 2.8130 2.630 2.630 2.639 2.611 2.695 5,355,495 2.6326 1.08%
2017-12-20 0 2.780 2.760 2.790 2.760 2.910 3,548,000 10,011,240 2.8217 2.602 2.583 2.611 2.583 2.723 3,791,160 2.6407 -3.47%
2017-12-19 0 2.880 2.850 2.870 2.820 2.880 3,620,000 10,345,120 2.8578 2.695 2.667 2.686 2.639 2.695 3,868,095 2.6745 1.05%
2017-12-18 0 2.850 2.830 2.850 2.760 2.920 5,488,000 15,650,920 2.8518 2.667 2.648 2.667 2.583 2.733 5,864,117 2.6689 3.26%
2017-12-15 0 2.760 2.740 2.760 2.740 2.790 3,972,000 10,961,120 2.7596 2.583 2.564 2.583 2.564 2.611 4,244,219 2.5826 -0.72%
2017-12-14 0 2.780 2.770 2.780 2.650 2.780 9,594,000 26,189,340 2.7298 2.602 2.592 2.602 2.480 2.602 10,251,520 2.5547 5.30%
2017-12-13 0 2.640 2.630 2.640 2.620 2.650 3,144,000 8,292,760 2.6376 2.471 2.461 2.471 2.452 2.480 3,359,473 2.4685 0.76%
2017-12-12 0 2.620 2.620 2.650 2.580 2.650 6,564,640 17,184,118 2.6177 2.452 2.452 2.480 2.415 2.480 7,014,544 2.4498 1.55%
2017-12-11 0 2.580 2.560 2.580 2.430 2.600 12,810,000 32,216,340 2.5149 2.415 2.396 2.415 2.274 2.433 13,687,927 2.3536 6.17%
2017-12-08 0 2.430 2.390 2.430 2.390 2.430 2,088,000 5,031,320 2.4096 2.274 2.237 2.274 2.237 2.274 2,231,100 2.2551 1.67%
2017-12-07 0 2.390 2.380 2.390 2.360 2.420 1,892,000 4,517,560 2.3877 2.237 2.227 2.237 2.209 2.265 2,021,667 2.2346 0.00%
2017-12-06 0 2.390 2.370 2.390 2.380 2.440 2,088,000 5,014,360 2.4015 2.237 2.218 2.237 2.227 2.284 2,231,100 2.2475 -0.42%
2017-12-05 0 2.400 2.400 2.410 2.390 2.430 2,252,000 5,413,320 2.4038 2.246 2.246 2.255 2.237 2.274 2,406,340 2.2496 0.42%
2017-12-04 0 2.390 2.350 2.390 2.350 2.420 1,772,000 4,235,600 2.3903 2.237 2.199 2.237 2.199 2.265 1,893,443 2.2370 0.42%
2017-12-01 0 2.380 2.380 2.410 2.350 2.430 2,446,600 5,837,004 2.3858 2.227 2.227 2.255 2.199 2.274 2,614,277 2.2327 0.00%
2017-11-30 0 2.380 2.370 2.380 2.370 2.450 2,520,000 6,098,400 2.4200 2.227 2.218 2.227 2.218 2.293 2,692,707 2.2648 -1.65%
2017-11-29 0 2.420 2.410 2.420 2.410 2.470 1,564,000 3,811,440 2.4370 2.265 2.255 2.265 2.255 2.312 1,671,188 2.2807 -2.02%
2017-11-28 0 2.470 2.460 2.470 2.420 2.470 3,748,000 9,217,000 2.4592 2.312 2.302 2.312 2.265 2.312 4,004,867 2.3014 2.07%
2017-11-27 0 2.420 2.420 2.450 2.410 2.470 2,556,000 6,228,000 2.4366 2.265 2.265 2.293 2.255 2.312 2,731,174 2.2803 -1.22%
2017-11-24 0 2.450 2.420 2.450 2.420 2.470 1,480,000 3,607,760 2.4377 2.293 2.265 2.293 2.265 2.312 1,581,431 2.2813 1.66%
2017-11-23 0 2.410 2.410 2.440 2.410 2.460 2,004,000 4,901,880 2.4460 2.255 2.255 2.284 2.255 2.302 2,141,343 2.2892 -2.03%
2017-11-22 0 2.460 2.440 2.460 2.440 2.480 1,278,000 3,143,960 2.4601 2.302 2.284 2.302 2.284 2.321 1,365,587 2.3023 0.41%
2017-11-21 0 2.450 2.430 2.450 2.420 2.470 2,304,000 5,625,640 2.4417 2.293 2.274 2.293 2.265 2.312 2,461,904 2.2851 2.08%
2017-11-20 0 2.400 2.400 2.430 2.400 2.450 1,740,000 4,234,800 2.4338 2.246 2.246 2.274 2.246 2.293 1,859,250 2.2777 -0.41%
2017-11-17 0 2.410 2.400 2.410 2.390 2.450 1,868,000 4,536,720 2.4287 2.255 2.246 2.255 2.237 2.293 1,996,022 2.2729 0.00%
2017-11-16 0 2.410 2.410 2.440 2.390 2.450 3,464,000 8,399,240 2.4247 2.255 2.255 2.284 2.237 2.293 3,701,404 2.2692 0.84%
2017-11-15 0 2.390 2.390 2.400 2.390 2.460 2,032,000 4,918,240 2.4204 2.237 2.237 2.246 2.237 2.302 2,171,262 2.2652 -0.42%
2017-11-14 0 2.400 2.400 2.420 2.370 2.460 4,124,630 9,968,472 2.4168 2.246 2.246 2.265 2.218 2.302 4,407,310 2.2618 0.00%
2017-11-13 0 2.400 2.340 2.400 2.340 2.510 4,872,000 12,055,680 2.4745 2.246 2.190 2.246 2.190 2.349 5,205,900 2.3158 -4.00%
2017-11-10 0 2.500 2.480 2.500 2.410 2.540 9,806,001 24,193,962 2.4673 2.340 2.321 2.340 2.255 2.377 10,478,051 2.3090 4.17%
2017-11-09 0 2.400 2.400 2.430 2.390 2.450 4,808,000 11,676,800 2.4286 2.246 2.246 2.274 2.237 2.293 5,137,514 2.2729 -0.83%
2017-11-08 0 2.420 2.390 2.410 2.310 2.480 4,600,000 10,894,280 2.3683 2.265 2.237 2.255 2.162 2.321 4,915,259 2.2164 5.22%
2017-11-07 0 2.300 2.280 2.300 2.260 2.300 3,208,833 7,350,154 2.2906 2.152 2.134 2.152 2.115 2.152 3,428,749 2.1437 2.22%
2017-11-06 0 2.250 2.250 2.270 2.240 2.300 5,392,296 12,247,137 2.2712 2.106 2.106 2.124 2.096 2.152 5,761,854 2.1256 -0.88%
2017-11-03 0 2.270 2.250 2.280 2.250 2.320 2,208,000 5,058,360 2.2909 2.124 2.106 2.134 2.106 2.171 2,359,324 2.1440 -0.87%
2017-11-02 0 2.290 2.280 2.290 2.280 2.340 1,441,369 3,324,816 2.3067 2.143 2.134 2.143 2.134 2.190 1,540,153 2.1588 0.44%
2017-11-01 0 2.280 2.280 2.290 2.280 2.340 3,072,000 7,067,400 2.3006 2.134 2.134 2.143 2.134 2.190 3,282,538 2.1530 -0.44%
2017-10-31 0 2.290 2.280 2.300 2.280 2.360 3,300,000 7,672,400 2.3250 2.143 2.134 2.152 2.134 2.209 3,526,164 2.1758 -1.72%
2017-10-30 0 2.330 2.330 2.340 2.320 2.360 1,504,000 3,524,600 2.3435 2.181 2.181 2.190 2.171 2.209 1,607,076 2.1932 -0.85%
2017-10-27 0 2.350 2.340 2.350 2.330 2.370 3,100,000 7,290,440 2.3518 2.199 2.190 2.199 2.181 2.218 3,312,457 2.2009 1.29%
2017-10-26 0 2.320 2.320 2.330 2.230 2.380 4,184,000 9,733,360 2.3263 2.171 2.171 2.181 2.087 2.227 4,470,748 2.1771 -1.69%
2017-10-25 0 2.360 2.350 2.360 2.330 2.380 1,894,000 4,475,060 2.3628 2.209 2.199 2.209 2.181 2.227 2,023,804 2.2112 0.85%
2017-10-24 0 2.340 2.340 2.350 2.330 2.380 2,888,000 6,796,440 2.3533 2.190 2.190 2.199 2.181 2.227 3,085,928 2.2024 0.00%
2017-10-23 0 2.340 2.320 2.340 2.320 2.360 1,556,000 3,632,680 2.3346 2.190 2.171 2.190 2.171 2.209 1,662,640 2.1849 0.86%
2017-10-20 0 2.320 2.310 2.320 2.280 2.370 4,392,000 10,208,640 2.3244 2.171 2.162 2.171 2.134 2.218 4,693,004 2.1753 0.43%
2017-10-19 0 2.310 2.300 2.310 2.300 2.390 2,020,000 4,752,080 2.3525 2.162 2.152 2.162 2.152 2.237 2,158,440 2.2016 -1.70%
2017-10-18 0 2.350 2.340 2.350 2.330 2.380 4,064,000 9,607,000 2.3639 2.199 2.190 2.199 2.181 2.227 4,342,524 2.2123 0.86%
2017-10-17 0 2.330 2.330 2.340 2.310 2.370 1,864,000 4,359,840 2.3390 2.181 2.181 2.190 2.162 2.218 1,991,748 2.1890 0.87%
2017-10-16 0 2.310 2.310 2.340 2.310 2.380 1,852,000 4,351,880 2.3498 2.162 2.162 2.190 2.162 2.227 1,978,926 2.1991 -2.53%
2017-10-13 0 2.370 2.360 2.370 2.340 2.380 2,358,000 5,566,040 2.3605 2.218 2.209 2.218 2.190 2.227 2,519,604 2.2091 1.28%
2017-10-12 0 2.340 2.340 2.350 2.330 2.380 3,592,000 8,444,100 2.3508 2.190 2.190 2.199 2.181 2.227 3,838,176 2.2000 0.43%
2017-10-11 0 2.330 2.320 2.330 2.300 2.370 2,818,000 6,577,440 2.3341 2.181 2.171 2.181 2.152 2.218 3,011,130 2.1844 1.30%
2017-10-10 0 2.300 2.290 2.300 2.300 2.390 2,324,000 5,460,320 2.3495 2.152 2.143 2.152 2.152 2.237 2,483,274 2.1988 -3.77%
2017-10-09 0 2.390 2.350 2.390 2.350 2.430 2,192,000 5,260,320 2.3998 2.237 2.199 2.237 2.199 2.274 2,342,228 2.2459 -1.65%
2017-10-06 0 2.430 2.430 2.450 2.410 2.480 4,230,000 10,338,980 2.4442 2.274 2.274 2.293 2.255 2.321 4,519,901 2.2874 1.25%
2017-10-04 0 2.400 2.390 2.400 2.320 2.400 3,384,000 8,020,840 2.3702 2.246 2.237 2.246 2.171 2.246 3,615,921 2.2182 3.00%
2017-10-03 0 2.330 2.300 2.330 2.260 2.350 1,040,000 2,410,400 2.3177 2.181 2.152 2.181 2.115 2.199 1,111,276 2.1690 3.10%
2017-09-29 0 2.260 2.260 2.280 2.260 2.340 1,448,040 3,331,450 2.3007 2.115 2.115 2.134 2.115 2.190 1,547,281 2.1531 -1.74%
2017-09-28 0 2.300 2.300 2.320 2.300 2.400 1,228,000 2,889,760 2.3532 2.152 2.152 2.171 2.152 2.246 1,312,160 2.2023 -1.29%
2017-09-27 0 2.330 2.320 2.360 2.290 2.400 1,920,000 4,502,600 2.3451 2.181 2.171 2.209 2.143 2.246 2,051,586 2.1947 2.19%
2017-09-26 0 2.280 2.280 2.290 2.240 2.290 1,400,000 3,178,200 2.2701 2.134 2.134 2.143 2.096 2.143 1,495,948 2.1245 0.88%
2017-09-25 0 2.260 2.240 2.260 2.240 2.350 3,720,000 8,502,760 2.2857 2.115 2.096 2.115 2.096 2.199 3,974,948 2.1391 -3.83%
2017-09-22 0 2.350 2.350 2.360 2.320 2.390 3,352,000 7,850,880 2.3421 2.199 2.199 2.209 2.171 2.237 3,581,728 2.1919 -1.67%
2017-09-21 0 2.390 2.390 2.400 2.370 2.430 3,580,000 8,573,840 2.3949 2.237 2.237 2.246 2.218 2.274 3,825,354 2.2413 0.00%
2017-09-20 0 2.390 2.390 2.400 2.350 2.440 3,948,000 9,488,120 2.4033 2.237 2.237 2.246 2.199 2.284 4,218,574 2.2491 1.70%
2017-09-19 0 2.350 2.350 2.360 2.300 2.390 4,800,000 11,226,720 2.3389 2.199 2.199 2.209 2.152 2.237 5,128,966 2.1889 1.29%
2017-09-18 0 2.320 2.320 2.340 2.240 2.350 5,206,000 12,086,880 2.3217 2.171 2.171 2.190 2.096 2.199 5,562,791 2.1728 3.57%
2017-09-15 0 2.240 2.240 2.250 2.200 2.250 3,944,000 8,779,760 2.2261 2.096 2.096 2.106 2.059 2.106 4,214,300 2.0833 1.82%
2017-09-14 0 2.200 2.200 2.210 2.200 2.230 1,648,000 3,641,320 2.2095 2.059 2.059 2.068 2.059 2.087 1,760,945 2.0678 0.00%
2017-09-13 0 2.200 2.200 2.220 2.200 2.220 1,520,000 3,365,200 2.2139 2.059 2.059 2.078 2.059 2.078 1,624,172 2.0719 -0.45%
2017-09-12 0 2.210 2.210 2.230 2.210 2.240 1,588,000 3,535,960 2.2267 2.068 2.068 2.087 2.068 2.096 1,696,833 2.0839 -0.45%
2017-09-11 0 2.220 2.220 2.240 2.210 2.250 2,652,000 5,905,120 2.2267 2.078 2.078 2.096 2.068 2.106 2,833,754 2.0839 0.45%
2017-09-08 0 2.210 2.210 2.230 2.210 2.240 1,544,000 3,440,200 2.2281 2.068 2.068 2.087 2.068 2.096 1,649,817 2.0852 0.45%
2017-09-07 0 2.200 2.200 2.210 2.190 2.240 2,428,000 5,369,920 2.2117 2.059 2.059 2.068 2.050 2.096 2,594,402 2.0698 1.38%
2017-09-06 0 2.170 2.170 2.190 2.170 2.240 1,412,000 3,111,960 2.2039 2.031 2.031 2.050 2.031 2.096 1,508,771 2.0626 -0.91%
2017-09-05 0 2.190 2.190 2.220 2.160 2.240 1,376,800 3,035,216 2.2045 2.050 2.050 2.078 2.021 2.096 1,471,158 2.0631 1.86%
2017-09-04 0 2.150 2.150 2.160 2.140 2.180 1,632,000 3,520,720 2.1573 2.012 2.012 2.021 2.003 2.040 1,743,848 2.0189 -0.46%
2017-09-01 0 2.160 2.150 2.160 2.150 2.200 2,472,400 5,359,468 2.1677 2.021 2.012 2.021 2.012 2.059 2,641,845 2.0287 0.00%
2017-08-31 0 2.160 2.160 2.200 2.160 2.220 1,500,000 3,281,120 2.1874 2.021 2.021 2.059 2.021 2.078 1,602,802 2.0471 0.00%
2017-08-30 0 2.160 2.150 2.160 2.130 2.170 224,000 480,920 2.1470 2.021 2.012 2.021 1.993 2.031 239,352 2.0093 0.93%
2017-08-29 0 2.140 2.140 2.150 2.120 2.190 1,732,000 3,728,400 2.1527 2.003 2.003 2.012 1.984 2.050 1,850,702 2.0146 -1.38%
2017-08-28 0 2.170 2.160 2.170 2.170 2.210 1,660,000 3,640,080 2.1928 2.031 2.021 2.031 2.031 2.068 1,773,767 2.0522 -3.56%
2017-08-25 0 2.250 2.230 2.250 2.200 2.250 1,860,320 4,151,451 2.2316 2.106 2.087 2.106 2.059 2.106 1,987,816 2.0884 2.27%
2017-08-24 0 2.200 2.200 2.210 2.200 2.230 2,522,000 5,577,360 2.2115 2.059 2.059 2.068 2.059 2.087 2,694,844 2.0696 0.00%
2017-08-22 0 2.200 2.200 2.220 2.200 2.230 2,488,000 5,493,280 2.2079 2.059 2.059 2.078 2.059 2.087 2,658,514 2.0663 0.00%
2017-08-21 0 2.200 2.200 2.220 2.190 2.250 3,140,000 6,935,600 2.2088 2.059 2.059 2.078 2.050 2.106 3,355,198 2.0671 -0.45%
2017-08-18 0 2.210 2.190 2.210 2.150 2.210 1,844,000 4,006,880 2.1729 2.068 2.050 2.068 2.012 2.068 1,970,378 2.0336 2.31%
2017-08-17 0 2.160 2.160 2.170 2.130 2.170 2,248,160 4,850,379 2.1575 2.021 2.021 2.031 1.993 2.031 2,402,237 2.0191 1.41%
2017-08-16 0 2.130 2.110 2.130 2.080 2.130 2,736,000 5,758,520 2.1047 1.993 1.975 1.993 1.947 1.993 2,923,510 1.9697 2.90%
2017-08-15 0 2.070 2.070 2.090 2.060 2.150 2,680,000 5,604,440 2.0912 1.937 1.937 1.956 1.928 2.012 2,863,673 1.9571 -1.90%
2017-08-14 0 2.110 2.100 2.110 2.080 2.120 3,376,000 7,099,040 2.1028 1.975 1.965 1.975 1.947 1.984 3,607,373 1.9679 0.00%
2017-08-11 0 2.110 2.100 2.110 2.070 2.170 2,664,000 5,652,800 2.1219 1.975 1.965 1.975 1.937 2.031 2,846,576 1.9858 -2.31%
2017-08-10 0 2.160 2.140 2.150 2.110 2.160 1,774,000 3,789,960 2.1364 2.021 2.003 2.012 1.975 2.021 1,895,580 1.9994 0.93%
2017-08-09 0 2.140 2.110 2.140 2.100 2.140 1,760,000 3,726,560 2.1174 2.003 1.975 2.003 1.965 2.003 1,880,621 1.9816 -0.47%
2017-08-08 0 2.150 2.130 2.150 2.120 2.210 1,804,000 3,906,280 2.1653 2.012 1.993 2.012 1.984 2.068 1,927,636 2.0265 -0.92%
2017-08-07 0 2.170 2.150 2.170 2.140 2.190 2,512,000 5,439,800 2.1655 2.031 2.012 2.031 2.003 2.050 2,684,159 2.0266 0.00%
2017-08-04 0 2.170 2.150 2.170 2.140 2.190 2,000,000 4,323,720 2.1619 2.031 2.012 2.031 2.003 2.050 2,137,069 2.0232 0.00%
2017-08-03 0 2.170 2.120 2.170 2.110 2.200 2,860,000 6,172,840 2.1583 2.031 1.984 2.031 1.975 2.059 3,056,009 2.0199 -1.36%
2017-08-02 0 2.200 2.170 2.200 2.140 2.220 3,576,246 7,813,084 2.1847 2.059 2.031 2.059 2.003 2.078 3,821,342 2.0446 0.92%
2017-08-01 0 2.180 2.160 2.180 2.120 2.180 2,340,000 5,040,720 2.1542 2.040 2.021 2.040 1.984 2.040 2,500,371 2.0160 1.87%
2017-07-31 0 2.140 2.120 2.140 2.080 2.150 2,118,000 4,493,160 2.1214 2.003 1.984 2.003 1.947 2.012 2,263,156 1.9854 0.47%
2017-07-28 0 2.130 2.110 2.130 2.100 2.150 2,516,000 5,360,240 2.1305 1.993 1.975 1.993 1.965 2.012 2,688,433 1.9938 -0.47%
2017-07-27 0 2.140 2.120 2.140 2.080 2.160 4,212,000 8,930,280 2.1202 2.003 1.984 2.003 1.947 2.021 4,500,667 1.9842 -0.93%
2017-07-26 0 2.160 2.130 2.160 2.110 2.170 2,336,000 5,004,240 2.1422 2.021 1.993 2.021 1.975 2.031 2,496,097 2.0048 1.89%
2017-07-25 0 2.120 2.090 2.120 2.080 2.120 2,576,800 5,419,980 2.1034 1.984 1.956 1.984 1.947 1.984 2,753,400 1.9685 0.47%
2017-07-24 0 2.110 2.110 2.120 2.100 2.160 2,184,000 4,663,760 2.1354 1.975 1.975 1.984 1.965 2.021 2,333,679 1.9985 -2.31%
2017-07-21 0 2.160 2.160 2.170 2.150 2.220 1,708,000 3,751,240 2.1963 2.021 2.021 2.031 2.012 2.078 1,825,057 2.0554 -2.26%
2017-07-20 0 2.210 2.200 2.220 2.080 2.230 5,728,000 12,276,760 2.1433 2.068 2.059 2.078 1.947 2.087 6,120,566 2.0058 5.24%
2017-07-19 0 2.100 2.090 2.100 2.080 2.200 5,336,000 11,438,480 2.1436 1.965 1.956 1.965 1.947 2.059 5,701,700 2.0062 -4.11%
2017-07-18 0 2.190 2.180 2.190 2.150 2.260 2,352,000 5,190,760 2.2070 2.050 2.040 2.050 2.012 2.115 2,513,193 2.0654 -3.10%
2017-07-17 0 2.260 2.230 2.260 2.210 2.260 2,324,000 5,203,160 2.2389 2.115 2.087 2.115 2.068 2.115 2,483,274 2.0953 1.35%
2017-07-14 0 2.230 2.220 2.230 2.150 2.230 2,032,323 4,458,884 2.1940 2.087 2.078 2.087 2.012 2.087 2,171,607 2.0533 1.36%
2017-07-13 0 2.200 2.170 2.200 2.150 2.230 3,224,000 7,086,080 2.1979 2.059 2.031 2.059 2.012 2.087 3,444,955 2.0569 0.92%
2017-07-12 0 2.180 2.180 2.200 2.180 2.230 3,608,000 7,942,120 2.2013 2.040 2.040 2.059 2.040 2.087 3,855,273 2.0601 -0.91%
2017-07-11 0 2.200 2.170 2.200 2.180 2.280 8,544,000 19,039,600 2.2284 2.059 2.031 2.059 2.040 2.134 9,129,559 2.0855 0.00%
2017-07-10 0 2.200 2.190 2.220 2.150 2.280 3,672,000 8,107,240 2.2079 2.059 2.050 2.078 2.012 2.134 3,923,659 2.0662 -2.65%
2017-07-07 0 2.260 2.230 2.260 2.230 2.330 4,816,000 11,014,240 2.2870 2.115 2.087 2.115 2.087 2.181 5,146,062 2.1403 -2.16%
2017-07-06 0 2.310 2.290 2.310 2.270 2.340 2,820,320 6,491,280 2.3016 2.162 2.143 2.162 2.124 2.190 3,013,609 2.1540 0.87%
2017-07-05 0 2.290 2.280 2.290 2.270 2.340 4,477,040 10,282,849 2.2968 2.143 2.134 2.143 2.124 2.190 4,783,872 2.1495 0.44%
2017-07-04 0 2.280 2.270 2.280 2.240 2.490 7,192,000 16,702,920 2.3224 2.134 2.124 2.134 2.096 2.330 7,684,900 2.1735 -5.79%
2017-07-03 0 2.420 2.420 2.430 2.400 2.500 3,868,000 9,389,800 2.4276 2.265 2.265 2.274 2.246 2.340 4,133,092 2.2719 -2.81%
2017-06-30 0 2.490 2.480 2.490 2.440 2.490 4,768,000 11,765,560 2.4676 2.330 2.321 2.330 2.284 2.330 5,094,773 2.3093 0.40%
2017-06-29 0 2.480 2.470 2.480 2.350 2.480 18,400,000 44,613,040 2.4246 2.321 2.312 2.321 2.199 2.321 19,661,035 2.2691 5.08%
2017-06-28 0 2.360 2.350 2.360 2.320 2.410 18,164,000 42,879,840 2.3607 2.209 2.199 2.209 2.171 2.255 19,408,861 2.2093 1.29%
2017-06-27 0 2.330 2.320 2.330 2.190 2.400 13,288,000 30,793,720 2.3174 2.181 2.171 2.181 2.050 2.246 14,198,687 2.1688 5.43%
2017-06-26 0 2.210 2.200 2.230 2.090 2.230 9,740,000 21,124,480 2.1688 2.068 2.059 2.087 1.956 2.087 10,407,526 2.0297 1.38%
2017-06-23 0 2.230 2.220 2.240 2.200 2.430 6,824,000 15,724,360 2.3043 2.040 2.031 2.049 2.013 2.223 7,458,920 2.1081 -3.88%
2017-06-22 0 2.320 2.310 2.330 2.120 2.380 12,620,000 28,274,240 2.2404 2.123 2.113 2.132 1.940 2.177 13,794,192 2.0497 8.92%
2017-06-21 0 2.130 2.120 2.130 2.000 2.170 16,736,000 34,116,880 2.0385 1.949 1.940 1.949 1.830 1.985 18,293,154 1.8650 5.45%
2017-06-20 0 2.020 2.000 2.020 1.960 2.020 1,800,000 3,591,240 1.9951 1.848 1.830 1.848 1.793 1.848 1,967,476 1.8253 1.00%
2017-06-19 0 2.000 1.990 2.000 1.980 2.000 1,112,000 2,213,000 1.9901 1.830 1.821 1.830 1.811 1.830 1,215,463 1.8207 0.00%
2017-06-16 0 2.000 1.980 2.000 1.970 2.000 1,988,000 3,950,140 1.9870 1.830 1.811 1.830 1.802 1.830 2,172,968 1.8179 1.01%
2017-06-15 0 1.980 1.970 1.980 1.960 1.990 1,136,000 2,246,440 1.9775 1.811 1.802 1.811 1.793 1.821 1,241,696 1.8092 -0.50%
2017-06-14 0 1.990 1.970 1.990 1.960 2.000 1,848,000 3,648,280 1.9742 1.821 1.802 1.821 1.793 1.830 2,019,942 1.8061 0.51%
2017-06-13 0 1.980 1.970 1.980 1.950 1.980 1,420,000 2,800,200 1.9720 1.811 1.802 1.811 1.784 1.811 1,552,120 1.8041 0.00%
2017-06-12 0 1.980 1.970 1.980 1.960 1.990 1,496,000 2,958,620 1.9777 1.811 1.802 1.811 1.793 1.821 1,635,191 1.8093 -0.50%
2017-06-09 0 1.990 1.980 1.990 1.960 2.000 1,506,200 2,997,618 1.9902 1.821 1.811 1.821 1.793 1.830 1,646,340 1.8208 -0.50%
2017-06-08 0 2.000 1.980 2.000 1.970 2.000 1,316,000 2,610,160 1.9834 1.830 1.811 1.830 1.802 1.830 1,438,444 1.8146 0.00%
2017-06-07 0 2.000 2.000 2.010 1.990 2.020 1,444,000 2,893,000 2.0035 1.830 1.830 1.839 1.821 1.848 1,578,353 1.8329 -0.99%
2017-06-06 0 2.020 2.000 2.020 1.980 2.040 1,792,000 3,587,120 2.0017 1.848 1.830 1.848 1.811 1.866 1,958,732 1.8313 1.00%
2017-06-05 0 2.000 1.990 2.000 1.970 2.020 1,296,560 2,570,720 1.9827 1.830 1.821 1.830 1.802 1.848 1,417,195 1.8139 1.01%
2017-06-02 0 1.980 1.970 1.980 1.970 2.010 1,404,000 2,800,520 1.9947 1.811 1.802 1.811 1.802 1.839 1,534,631 1.8249 -1.00%
2017-06-01 0 2.000 1.980 2.000 1.980 2.010 1,407,519 2,815,622 2.0004 1.830 1.811 1.830 1.811 1.839 1,538,478 1.8301 0.00%
2017-05-31 0 2.000 1.990 2.000 1.960 2.010 2,788,000 5,546,800 1.9895 1.830 1.821 1.830 1.793 1.839 3,047,402 1.8202 1.52%
2017-05-29 0 1.970 1.960 1.970 1.900 1.970 2,380,180 4,577,712 1.9233 1.802 1.793 1.802 1.738 1.802 2,601,637 1.7596 2.07%
2017-05-26 0 1.930 1.910 1.930 1.920 1.960 1,596,000 3,074,760 1.9265 1.766 1.747 1.766 1.757 1.793 1,744,495 1.7625 -0.52%
2017-05-25 0 1.940 1.930 1.940 1.920 1.960 1,852,000 3,579,800 1.9329 1.775 1.766 1.775 1.757 1.793 2,024,314 1.7684 0.00%
2017-05-24 0 1.940 1.930 1.940 1.900 1.970 2,288,000 4,389,600 1.9185 1.775 1.766 1.775 1.738 1.802 2,500,881 1.7552 1.04%
2017-05-23 0 1.920 1.910 1.920 1.910 2.000 1,604,000 3,117,640 1.9437 1.757 1.747 1.757 1.747 1.830 1,753,240 1.7782 -2.04%
2017-05-22 0 1.960 1.950 1.960 1.950 2.000 2,128,000 4,203,080 1.9751 1.793 1.784 1.793 1.784 1.830 2,325,994 1.8070 0.00%
2017-05-19 0 1.960 1.950 1.960 1.950 2.040 1,936,000 3,850,120 1.9887 1.793 1.784 1.793 1.784 1.866 2,116,130 1.8194 -2.00%
2017-05-18 0 2.000 1.990 2.000 1.990 2.050 1,548,000 3,121,400 2.0164 1.830 1.821 1.830 1.821 1.875 1,692,029 1.8448 -1.96%
2017-05-17 0 2.040 2.010 2.040 2.020 2.040 1,428,000 2,902,000 2.0322 1.866 1.839 1.866 1.848 1.866 1,560,864 1.8592 0.99%
2017-05-16 0 2.020 2.010 2.020 2.010 2.060 1,984,000 4,032,440 2.0325 1.848 1.839 1.848 1.839 1.885 2,168,596 1.8595 -1.46%
2017-05-15 0 2.050 2.050 2.060 2.030 2.070 1,336,000 2,753,320 2.0609 1.875 1.875 1.885 1.857 1.894 1,460,304 1.8854 -0.49%
2017-05-12 0 2.060 2.040 2.060 2.040 2.070 2,124,000 4,368,800 2.0569 1.885 1.866 1.885 1.866 1.894 2,321,622 1.8818 0.00%
2017-05-11 0 2.060 2.060 2.070 2.030 2.110 2,240,000 4,627,440 2.0658 1.885 1.885 1.894 1.857 1.930 2,448,415 1.8900 -0.48%
2017-05-10 0 2.070 2.060 2.070 2.030 2.070 1,544,000 3,153,920 2.0427 1.894 1.885 1.894 1.857 1.894 1,687,657 1.8688 0.98%
2017-05-09 0 2.050 2.020 2.050 2.000 2.050 1,588,000 3,214,040 2.0240 1.875 1.848 1.875 1.830 1.875 1,735,751 1.8517 0.49%
2017-05-08 0 2.040 2.030 2.040 2.020 2.040 1,252,000 2,538,920 2.0279 1.866 1.857 1.866 1.848 1.866 1,368,489 1.8553 0.49%
2017-05-05 0 2.030 2.010 2.030 1.980 2.040 2,144,000 4,319,360 2.0146 1.857 1.839 1.857 1.811 1.866 2,343,482 1.8431 0.00%
2017-05-04 0 2.030 2.000 2.030 2.000 2.070 1,860,000 3,796,280 2.0410 1.857 1.830 1.857 1.830 1.894 2,033,058 1.8673 -0.98%
2017-05-02 0 2.050 2.030 2.060 2.000 2.060 2,680,000 5,450,520 2.0338 1.875 1.857 1.885 1.830 1.885 2,929,353 1.8607 2.50%
2017-04-28 0 2.000 1.990 2.000 1.970 2.010 4,360,000 8,678,960 1.9906 1.830 1.821 1.830 1.802 1.839 4,765,664 1.8211 2.04%
2017-04-27 0 1.960 1.960 1.970 1.910 1.980 3,124,000 6,046,040 1.9354 1.793 1.793 1.802 1.747 1.811 3,414,664 1.7706 2.62%
2017-04-26 0 1.910 1.910 1.940 1.900 1.970 2,296,000 4,461,840 1.9433 1.747 1.747 1.775 1.738 1.802 2,509,625 1.7779 -2.05%
2017-04-25 0 1.950 1.940 1.950 1.920 1.950 1,740,000 3,371,640 1.9377 1.784 1.775 1.784 1.757 1.784 1,901,893 1.7728 0.52%
2017-04-24 0 1.940 1.930 1.940 1.920 1.940 2,296,000 4,437,960 1.9329 1.775 1.766 1.775 1.757 1.775 2,509,625 1.7684 0.52%
2017-04-21 0 1.930 1.920 1.940 1.880 1.940 2,332,500 4,443,240 1.9049 1.766 1.757 1.775 1.720 1.775 2,549,521 1.7428 1.58%
2017-04-20 0 1.900 1.890 1.900 1.880 1.910 2,392,000 4,519,600 1.8895 1.738 1.729 1.738 1.720 1.747 2,614,557 1.7286 0.53%
2017-04-19 0 1.890 1.890 1.900 1.880 1.940 2,628,000 4,972,720 1.8922 1.729 1.729 1.738 1.720 1.775 2,872,515 1.7311 -0.53%
2017-04-18 0 1.900 1.900 1.910 1.900 1.950 2,812,000 5,412,360 1.9247 1.738 1.738 1.747 1.738 1.784 3,073,635 1.7609 -0.52%
2017-04-13 0 1.910 1.900 1.910 1.880 1.910 4,018,979 7,603,471 1.8919 1.747 1.738 1.747 1.720 1.747 4,392,914 1.7308 1.60%
2017-04-12 0 1.880 1.870 1.880 1.870 1.900 4,936,000 9,282,440 1.8806 1.720 1.711 1.720 1.711 1.738 5,395,256 1.7205 0.00%
2017-04-11 0 1.880 1.870 1.880 1.870 1.900 3,982,000 7,504,880 1.8847 1.720 1.711 1.720 1.711 1.738 4,352,494 1.7243 0.00%
2017-04-10 0 1.880 1.890 1.900 1.870 1.920 3,452,000 6,574,320 1.9045 1.720 1.729 1.738 1.711 1.757 3,773,182 1.7424 -1.57%
2017-04-07 0 1.910 1.900 1.910 1.880 1.920 3,604,000 6,841,720 1.8984 1.747 1.738 1.747 1.720 1.757 3,939,324 1.7368 0.00%
2017-04-06 0 1.910 1.890 1.910 1.890 1.960 5,968,000 11,376,160 1.9062 1.747 1.729 1.747 1.729 1.793 6,523,276 1.7439 -1.04%
2017-04-05 0 1.930 1.920 1.930 1.880 1.950 9,568,000 18,214,640 1.9037 1.766 1.757 1.766 1.720 1.784 10,458,228 1.7417 0.52%
2017-04-03 0 1.920 1.910 1.920 1.880 2.020 4,024,000 7,759,560 1.9283 1.757 1.747 1.757 1.720 1.848 4,398,402 1.7642 -4.00%
2017-03-31 0 2.000 1.990 2.000 1.940 2.030 2,984,000 5,910,860 1.9809 1.830 1.821 1.830 1.775 1.857 3,261,638 1.8122 0.00%
2017-03-30 0 2.000 1.990 2.000 1.980 2.060 2,742,750 5,495,110 2.0035 1.830 1.821 1.830 1.811 1.885 2,997,941 1.8330 -0.99%
2017-03-29 0 2.020 2.010 2.020 2.010 2.100 3,844,000 7,837,240 2.0388 1.848 1.839 1.848 1.839 1.921 4,201,654 1.8653 -2.42%
2017-03-28 0 2.070 2.060 2.070 2.040 2.110 2,932,000 6,065,360 2.0687 1.894 1.885 1.894 1.866 1.930 3,204,800 1.8926 0.00%
2017-03-27 0 2.070 2.070 2.080 2.060 2.120 3,276,000 6,836,520 2.0868 1.894 1.894 1.903 1.885 1.940 3,580,806 1.9092 -1.90%
2017-03-24 0 2.110 2.090 2.120 2.100 2.220 2,492,000 5,410,240 2.1710 1.930 1.912 1.940 1.921 2.031 2,723,861 1.9862 -4.52%
2017-03-23 0 2.210 2.200 2.210 2.190 2.240 3,105,000 6,879,160 2.2155 2.022 2.013 2.022 2.004 2.049 3,393,896 2.0269 -0.45%
2017-03-22 0 2.220 2.220 2.240 2.200 2.240 1,969,938 4,381,504 2.2242 2.031 2.031 2.049 2.013 2.049 2,153,225 2.0349 -0.89%
2017-03-21 0 2.240 2.220 2.240 2.220 2.250 5,036,000 11,247,640 2.2334 2.049 2.031 2.049 2.031 2.058 5,504,560 2.0433 0.90%
2017-03-20 0 2.220 2.220 2.230 2.210 2.250 2,704,000 6,022,680 2.2273 2.031 2.031 2.040 2.022 2.058 2,955,586 2.0377 0.45%
2017-03-17 0 2.210 2.210 2.250 2.180 2.250 4,436,000 9,810,120 2.2115 2.022 2.022 2.058 1.994 2.058 4,848,735 2.0232 2.31%
2017-03-16 0 2.160 2.150 2.160 2.120 2.170 3,302,000 7,101,540 2.1507 1.976 1.967 1.976 1.940 1.985 3,609,225 1.9676 1.89%
2017-03-15 0 2.120 2.110 2.120 2.110 2.170 2,400,000 5,126,760 2.1362 1.940 1.930 1.940 1.930 1.985 2,623,301 1.9543 -0.47%
2017-03-14 0 2.130 2.110 2.120 2.110 2.140 1,718,240 3,652,636 2.1258 1.949 1.930 1.940 1.930 1.958 1,878,109 1.9448 -0.47%
2017-03-13 0 2.140 2.130 2.140 2.110 2.200 2,444,000 5,264,760 2.1542 1.958 1.949 1.958 1.930 2.013 2,671,395 1.9708 -0.47%
2017-03-10 0 2.150 2.140 2.150 2.130 2.200 2,884,000 6,229,320 2.1600 1.967 1.958 1.967 1.949 2.013 3,152,334 1.9761 -0.92%
2017-03-09 0 2.170 2.160 2.180 2.160 2.210 1,700,000 3,721,560 2.1892 1.985 1.976 1.994 1.976 2.022 1,858,172 2.0028 -1.81%
2017-03-08 0 2.210 2.190 2.210 2.190 2.220 2,164,000 4,780,640 2.2092 2.022 2.004 2.022 2.004 2.031 2,365,343 2.0211 -0.45%
2017-03-07 0 2.220 2.200 2.220 2.170 2.220 2,628,000 5,761,840 2.1925 2.031 2.013 2.031 1.985 2.031 2,872,515 2.0059 1.37%
2017-03-06 0 2.190 2.180 2.190 2.170 2.220 1,624,000 3,569,240 2.1978 2.004 1.994 2.004 1.985 2.031 1,775,101 2.0107 -1.35%
2017-03-03 0 2.220 2.180 2.220 2.180 2.240 1,904,000 4,212,840 2.2126 2.031 1.994 2.031 1.994 2.049 2,081,152 2.0243 0.45%
2017-03-02 0 2.210 2.200 2.210 2.200 2.240 2,032,000 4,507,040 2.2180 2.022 2.013 2.022 2.013 2.049 2,221,062 2.0292 0.00%
2017-03-01 0 2.210 2.200 2.210 2.190 2.220 1,498,000 3,308,940 2.2089 2.022 2.013 2.022 2.004 2.031 1,637,377 2.0209 0.00%
2017-02-28 0 2.210 2.200 2.210 2.190 2.230 2,000,000 4,428,080 2.2140 2.022 2.013 2.022 2.004 2.040 2,186,084 2.0256 0.45%
2017-02-27 0 2.200 2.190 2.200 2.180 2.230 1,376,000 3,025,600 2.1988 2.013 2.004 2.013 1.994 2.040 1,504,026 2.0117 1.85%
2017-02-24 0 2.160 2.150 2.160 2.150 2.210 1,156,000 2,531,880 2.1902 1.976 1.967 1.976 1.967 2.022 1,263,557 2.0038 -1.82%
2017-02-23 0 2.200 2.190 2.200 2.190 2.220 1,097,300 2,423,795 2.2089 2.013 2.004 2.013 2.004 2.031 1,199,395 2.0208 0.00%
2017-02-22 0 2.200 2.180 2.200 2.120 2.200 2,256,000 4,878,000 2.1622 2.013 1.994 2.013 1.940 2.013 2,465,903 1.9782 4.27%
2017-02-21 0 2.110 2.100 2.110 2.040 2.130 2,112,000 4,430,360 2.0977 1.930 1.921 1.930 1.866 1.949 2,308,505 1.9191 4.46%
2017-02-20 0 2.020 2.010 2.020 2.000 2.170 2,068,000 4,253,720 2.0569 1.848 1.839 1.848 1.830 1.985 2,260,411 1.8818 -5.61%
2017-02-17 0 2.140 2.130 2.150 2.140 2.180 1,132,000 2,446,280 2.1610 1.958 1.949 1.967 1.958 1.994 1,237,324 1.9771 -0.47%
2017-02-16 0 2.150 2.140 2.150 2.140 2.180 1,056,000 2,286,680 2.1654 1.967 1.958 1.967 1.958 1.994 1,154,253 1.9811 -0.92%
2017-02-15 0 2.170 2.160 2.170 2.150 2.190 1,444,000 3,134,360 2.1706 1.985 1.976 1.985 1.967 2.004 1,578,353 1.9858 0.46%
2017-02-14 0 2.160 2.150 2.160 2.090 2.170 1,500,000 3,174,400 2.1163 1.976 1.967 1.976 1.912 1.985 1,639,563 1.9361 2.86%
2017-02-13 0 2.100 2.100 2.110 2.090 2.120 1,116,000 2,351,560 2.1071 1.921 1.921 1.930 1.912 1.940 1,219,835 1.9278 -0.47%
2017-02-10 0 2.110 2.110 2.120 2.100 2.140 1,196,000 2,541,600 2.1251 1.930 1.930 1.940 1.921 1.958 1,307,278 1.9442 -0.94%
2017-02-09 0 2.130 2.130 2.140 2.130 2.160 1,044,000 2,250,720 2.1559 1.949 1.949 1.958 1.949 1.976 1,141,136 1.9724 -0.47%
2017-02-08 0 2.140 2.110 2.160 2.090 2.190 2,020,000 4,342,080 2.1495 1.958 1.930 1.976 1.912 2.004 2,207,945 1.9666 -0.93%
2017-02-07 0 2.160 2.150 2.160 2.150 2.200 1,420,000 3,088,160 2.1748 1.976 1.967 1.976 1.967 2.013 1,552,120 1.9896 -1.82%
2017-02-06 0 2.200 2.170 2.200 2.160 2.220 1,184,000 2,608,280 2.2029 2.013 1.985 2.013 1.976 2.031 1,294,162 2.0154 0.00%
2017-02-03 0 2.200 2.190 2.200 2.180 2.230 1,744,000 3,832,680 2.1976 2.013 2.004 2.013 1.994 2.040 1,906,266 2.0106 -0.45%
2017-02-02 0 2.210 2.200 2.210 2.200 2.260 1,072,000 2,395,800 2.2349 2.022 2.013 2.022 2.013 2.068 1,171,741 2.0446 -0.45%
2017-02-01 0 2.220 2.210 2.220 2.210 2.260 1,080,000 2,422,520 2.2431 2.031 2.022 2.031 2.022 2.068 1,180,486 2.0521 -1.77%
2017-01-27 0 2.260 2.250 2.260 2.240 2.260 616,000 1,391,760 2.2594 2.068 2.058 2.068 2.049 2.068 673,314 2.0670 0.44%
2017-01-26 0 2.250 2.230 2.250 2.230 2.250 1,084,000 2,427,640 2.2395 2.058 2.040 2.058 2.040 2.058 1,184,858 2.0489 1.35%
2017-01-25 0 2.220 2.210 2.220 2.210 2.230 1,116,000 2,484,200 2.2260 2.031 2.022 2.031 2.022 2.040 1,219,835 2.0365 -0.45%
2017-01-24 0 2.230 2.220 2.230 2.200 2.250 1,432,000 3,191,280 2.2285 2.040 2.031 2.040 2.013 2.058 1,565,236 2.0388 -0.89%
2017-01-23 0 2.250 2.220 2.260 2.200 2.250 1,356,000 3,036,840 2.2396 2.058 2.031 2.068 2.013 2.058 1,482,165 2.0489 0.45%
2017-01-20 0 2.240 2.210 2.240 2.220 2.250 1,264,000 2,828,160 2.2375 2.049 2.022 2.049 2.031 2.058 1,381,605 2.0470 0.00%
2017-01-19 0 2.240 2.220 2.240 2.210 2.250 1,364,000 3,054,840 2.2396 2.049 2.031 2.049 2.022 2.058 1,490,910 2.0490 0.00%
2017-01-18 0 2.240 2.230 2.240 2.210 2.250 1,184,000 2,647,380 2.2360 2.049 2.040 2.049 2.022 2.058 1,294,162 2.0456 -0.44%
2017-01-17 0 2.250 2.230 2.250 2.230 2.270 1,232,000 2,771,480 2.2496 2.058 2.040 2.058 2.040 2.077 1,346,628 2.0581 -0.88%
2017-01-16 0 2.270 2.250 2.270 2.240 2.330 1,420,000 3,236,400 2.2792 2.077 2.058 2.077 2.049 2.132 1,552,120 2.0851 -2.58%
2017-01-13 0 2.330 2.300 2.330 2.300 2.350 2,068,000 4,816,280 2.3290 2.132 2.104 2.132 2.104 2.150 2,260,411 2.1307 -0.85%
2017-01-12 0 2.350 2.320 2.350 2.280 2.350 2,080,000 4,805,720 2.3104 2.150 2.123 2.150 2.086 2.150 2,273,528 2.1138 1.29%
2017-01-11 0 2.320 2.290 2.320 2.290 2.350 2,160,000 5,015,400 2.3219 2.123 2.095 2.123 2.095 2.150 2,360,971 2.1243 -0.85%
2017-01-10 0 2.340 2.310 2.340 2.250 2.340 2,292,118 5,217,461 2.2763 2.141 2.113 2.141 2.058 2.141 2,505,382 2.0825 4.00%
2017-01-09 0 2.250 2.250 2.270 2.230 2.310 2,356,000 5,389,140 2.2874 2.058 2.058 2.077 2.040 2.113 2,575,207 2.0927 -2.17%
2017-01-06 0 2.300 2.260 2.300 2.250 2.370 2,730,880 6,339,228 2.3213 2.104 2.068 2.104 2.058 2.168 2,984,967 2.1237 0.88%
2017-01-05 0 2.280 2.260 2.280 2.260 2.370 2,465,000 5,704,990 2.3144 2.086 2.068 2.086 2.068 2.168 2,694,349 2.1174 -2.98%
2017-01-04 0 2.350 2.350 2.360 2.350 2.400 2,296,000 5,452,160 2.3746 2.150 2.150 2.159 2.150 2.196 2,509,625 2.1725 -2.08%
2017-01-03 0 2.400 2.390 2.400 2.370 2.400 2,640,000 6,298,480 2.3858 2.196 2.187 2.196 2.168 2.196 2,885,631 2.1827 0.42%
2016-12-30 0 2.390 2.360 2.390 2.290 2.390 3,068,000 7,213,120 2.3511 2.187 2.159 2.187 2.095 2.187 3,353,453 2.1510 3.91%
2016-12-29 0 2.300 2.290 2.300 2.170 2.320 2,995,606 6,702,745 2.2375 2.104 2.095 2.104 1.985 2.123 3,274,324 2.0471 3.60%
2016-12-28 0 2.220 2.220 2.230 2.220 2.320 2,096,211 4,765,750 2.2735 2.031 2.031 2.040 2.031 2.123 2,291,247 2.0800 -4.31%
2016-12-23 0 2.320 2.290 2.320 2.260 2.340 2,108,000 4,847,440 2.2995 2.123 2.095 2.123 2.068 2.141 2,304,133 2.1038 -0.85%
2016-12-22 0 2.340 2.320 2.340 2.270 2.370 2,404,000 5,551,920 2.3095 2.141 2.123 2.141 2.077 2.168 2,627,673 2.1129 1.74%
2016-12-21 0 2.300 2.260 2.300 2.250 2.330 2,272,000 5,218,680 2.2970 2.104 2.068 2.104 2.058 2.132 2,483,392 2.1014 0.00%
2016-12-20 0 2.300 2.290 2.300 2.290 2.370 2,244,000 5,239,200 2.3348 2.104 2.095 2.104 2.095 2.168 2,452,787 2.1360 -2.95%
2016-12-19 0 2.370 2.360 2.370 2.350 2.410 2,048,000 4,865,520 2.3757 2.168 2.159 2.168 2.150 2.205 2,238,550 2.1735 0.85%
2016-12-16 0 2.350 2.330 2.400 2.300 2.400 2,668,000 6,221,120 2.3318 2.150 2.132 2.196 2.104 2.196 2,916,237 2.1333 2.62%
2016-12-15 0 2.290 2.260 2.290 2.260 2.340 2,316,400 5,309,868 2.2923 2.095 2.068 2.095 2.068 2.141 2,531,923 2.0972 -0.43%
2016-12-14 0 2.300 2.290 2.300 2.250 2.300 2,492,000 5,693,600 2.2848 2.104 2.095 2.104 2.058 2.104 2,723,861 2.0903 0.88%
2016-12-13 0 2.280 2.260 2.280 2.260 2.300 2,332,000 5,321,160 2.2818 2.086 2.068 2.086 2.068 2.104 2,548,974 2.0876 -0.87%
2016-12-12 0 2.300 2.270 2.300 2.250 2.320 3,352,000 7,702,480 2.2979 2.104 2.077 2.104 2.058 2.123 3,663,877 2.1023 -0.43%
2016-12-09 0 2.310 2.300 2.310 2.280 2.350 3,088,000 7,139,160 2.3119 2.113 2.104 2.113 2.086 2.150 3,375,314 2.1151 0.87%
2016-12-08 0 2.290 2.280 2.290 2.190 2.300 6,228,000 13,920,880 2.2352 2.095 2.086 2.095 2.004 2.104 6,807,467 2.0449 1.33%
2016-12-07 0 2.260 2.230 2.260 2.200 2.320 3,392,000 7,673,280 2.2622 2.068 2.040 2.068 2.013 2.123 3,707,599 2.0696 -0.88%
2016-12-06 0 2.280 2.260 2.280 2.260 2.320 3,154,000 7,215,220 2.2876 2.086 2.068 2.086 2.068 2.123 3,447,455 2.0929 -1.72%
2016-12-05 0 2.320 2.310 2.320 2.300 2.360 3,380,000 7,875,400 2.3300 2.123 2.113 2.123 2.104 2.159 3,694,483 2.1317 -0.85%
2016-12-02 0 2.340 2.320 2.340 2.280 2.340 4,132,000 9,527,720 2.3058 2.141 2.123 2.141 2.086 2.141 4,516,450 2.1096 1.30%
2016-12-01 0 2.310 2.300 2.310 2.300 2.360 3,428,000 7,973,560 2.3260 2.113 2.104 2.113 2.104 2.159 3,746,949 2.1280 -1.70%
2016-11-30 0 2.350 2.340 2.350 2.330 2.380 3,296,000 7,760,280 2.3545 2.150 2.141 2.150 2.132 2.177 3,602,667 2.1540 -0.84%
2016-11-29 0 2.370 2.350 2.370 2.330 2.410 4,764,000 11,209,360 2.3529 2.168 2.150 2.168 2.132 2.205 5,207,253 2.1526 -2.07%
2016-11-28 0 2.420 2.400 2.420 2.370 2.430 3,300,000 7,923,520 2.4011 2.214 2.196 2.214 2.168 2.223 3,607,039 2.1967 0.83%
2016-11-25 0 2.400 2.400 2.410 2.400 2.450 3,116,000 7,547,760 2.4223 2.196 2.196 2.205 2.196 2.241 3,405,919 2.2161 -1.23%
2016-11-24 0 2.430 2.420 2.430 2.420 2.460 3,068,000 7,495,440 2.4431 2.223 2.214 2.223 2.214 2.251 3,353,453 2.2351 -1.62%
2016-11-23 0 2.470 2.450 2.470 2.440 2.480 3,160,000 7,787,160 2.4643 2.260 2.241 2.260 2.232 2.269 3,454,013 2.2545 0.00%
2016-11-22 0 2.470 2.460 2.470 2.460 2.490 3,212,000 7,947,920 2.4744 2.260 2.251 2.260 2.251 2.278 3,510,852 2.2638 0.41%
2016-11-21 0 2.460 2.460 2.480 2.460 2.500 3,952,000 9,819,800 2.4848 2.251 2.251 2.269 2.251 2.287 4,319,703 2.2733 -1.20%
2016-11-18 0 2.490 2.470 2.490 2.470 2.490 4,756,000 11,797,800 2.4806 2.278 2.260 2.278 2.260 2.278 5,198,509 2.2695 0.00%
2016-11-17 0 2.490 2.480 2.490 2.450 2.500 4,260,000 10,554,480 2.4776 2.278 2.269 2.278 2.241 2.287 4,656,360 2.2667 0.40%
2016-11-16 0 2.480 2.470 2.480 2.470 2.500 4,200,000 10,431,600 2.4837 2.269 2.260 2.269 2.260 2.287 4,590,777 2.2723 0.00%
2016-11-15 0 2.480 2.470 2.480 2.450 2.480 5,032,000 12,386,680 2.4616 2.269 2.260 2.269 2.241 2.269 5,500,188 2.2520 0.81%
2016-11-14 0 2.460 2.450 2.460 2.420 2.470 4,264,000 10,424,440 2.4448 2.251 2.241 2.251 2.214 2.260 4,660,732 2.2367 0.82%
2016-11-11 0 2.440 2.420 2.440 2.400 2.440 4,212,000 10,192,280 2.4198 2.232 2.214 2.232 2.196 2.232 4,603,894 2.2138 0.41%
2016-11-10 0 2.430 2.420 2.430 2.400 2.430 4,716,000 11,369,040 2.4107 2.223 2.214 2.223 2.196 2.223 5,154,787 2.2055 0.83%
2016-11-09 0 2.410 2.390 2.410 2.380 2.420 4,300,000 10,342,640 2.4053 2.205 2.187 2.205 2.177 2.214 4,700,081 2.2005 -0.41%
2016-11-08 0 2.420 2.410 2.420 2.400 2.440 4,300,000 10,418,640 2.4229 2.214 2.205 2.214 2.196 2.232 4,700,081 2.2167 -0.82%
2016-11-07 0 2.440 2.430 2.440 2.420 2.450 4,108,000 9,984,280 2.4304 2.232 2.223 2.232 2.214 2.241 4,490,217 2.2236 0.00%
2016-11-04 0 2.440 2.440 2.450 2.410 2.450 4,696,000 11,440,240 2.4362 2.232 2.232 2.241 2.205 2.241 5,132,926 2.2288 0.00%
2016-11-03 0 2.440 2.430 2.440 2.420 2.470 4,612,000 11,302,680 2.4507 2.232 2.223 2.232 2.214 2.260 5,041,111 2.2421 -0.41%
2016-11-02 0 2.450 2.440 2.450 2.320 2.450 6,940,000 16,515,480 2.3798 2.241 2.232 2.241 2.123 2.241 7,585,713 2.1772 2.08%
2016-11-01 0 2.400 2.380 2.400 2.380 2.450 4,180,000 10,082,280 2.4120 2.196 2.177 2.196 2.177 2.241 4,568,916 2.2067 -1.23%
2016-10-31 0 2.430 2.410 2.430 2.390 2.470 5,560,000 13,507,480 2.4294 2.223 2.205 2.223 2.187 2.260 6,077,315 2.2226 -1.22%
2016-10-28 0 2.460 2.440 2.460 2.400 2.490 6,212,000 15,259,760 2.4565 2.251 2.232 2.251 2.196 2.278 6,789,978 2.2474 0.41%
2016-10-27 0 2.450 2.440 2.450 2.400 2.450 5,440,000 13,220,880 2.4303 2.241 2.232 2.241 2.196 2.241 5,946,150 2.2234 0.41%
2016-10-26 0 2.440 2.430 2.440 2.410 2.440 4,584,000 11,118,480 2.4255 2.232 2.223 2.232 2.205 2.232 5,010,505 2.2190 0.00%
2016-10-25 0 2.440 2.420 2.440 2.410 2.450 4,368,000 10,609,960 2.4290 2.232 2.214 2.232 2.205 2.241 4,774,408 2.2223 0.00%
2016-10-24 0 2.440 2.430 2.440 2.430 2.470 4,684,000 11,470,880 2.4489 2.232 2.223 2.232 2.223 2.260 5,119,810 2.2405 -0.81%
2016-10-20 0 2.460 2.440 2.470 2.440 2.500 4,276,000 10,524,240 2.4612 2.251 2.232 2.260 2.232 2.287 4,673,848 2.2517 0.41%
2016-10-19 0 2.450 2.440 2.450 2.430 2.460 4,328,000 10,587,600 2.4463 2.241 2.232 2.241 2.223 2.251 4,730,687 2.2381 0.00%
2016-10-18 0 2.450 2.440 2.450 2.380 2.450 5,280,000 12,786,360 2.4217 2.241 2.232 2.241 2.177 2.241 5,771,263 2.2155 0.41%
2016-10-17 0 2.440 2.430 2.440 2.400 2.460 5,004,000 12,120,280 2.4221 2.232 2.223 2.232 2.196 2.251 5,469,583 2.2159 -0.41%
2016-10-14 0 2.450 2.430 2.450 2.430 2.500 5,000,000 12,332,960 2.4666 2.241 2.223 2.241 2.223 2.287 5,465,211 2.2566 -0.81%
2016-10-13 0 2.470 2.460 2.470 2.460 2.500 4,488,000 11,137,440 2.4816 2.260 2.251 2.260 2.251 2.287 4,905,573 2.2704 -0.80%
2016-10-12 0 2.490 2.480 2.500 2.480 2.520 4,836,000 12,095,800 2.5012 2.278 2.269 2.287 2.269 2.305 5,285,952 2.2883 -1.19%
2016-10-11 0 2.520 2.510 2.520 2.460 2.570 6,904,000 17,398,640 2.5201 2.305 2.296 2.305 2.251 2.351 7,546,363 2.3056 2.02%
2016-10-07 0 2.470 2.460 2.470 2.450 2.470 5,780,000 14,219,780 2.4602 2.260 2.251 2.260 2.241 2.260 6,317,784 2.2508 0.41%
2016-10-06 0 2.460 2.450 2.460 2.440 2.470 4,336,000 10,650,720 2.4563 2.251 2.241 2.251 2.232 2.260 4,739,431 2.2473 0.00%
2016-10-05 0 2.460 2.440 2.460 2.430 2.460 4,448,000 10,892,400 2.4488 2.251 2.232 2.251 2.223 2.251 4,861,852 2.2404 0.41%
2016-10-04 0 2.450 2.430 2.450 2.410 2.450 4,556,000 11,072,640 2.4303 2.241 2.223 2.241 2.205 2.241 4,979,900 2.2235 0.82%
2016-10-03 0 2.430 2.420 2.430 2.410 2.460 5,116,200 12,502,602 2.4437 2.223 2.214 2.223 2.205 2.251 5,592,222 2.2357 -0.82%
2016-09-30 0 2.450 2.440 2.450 2.430 2.480 5,340,000 13,076,500 2.4488 2.241 2.232 2.241 2.223 2.269 5,836,845 2.2403 0.00%
2016-09-29 0 2.450 2.440 2.450 2.440 2.470 5,260,000 12,911,800 2.4547 2.241 2.232 2.241 2.232 2.260 5,749,402 2.2458 0.00%
2016-09-28 0 2.450 2.430 2.450 2.390 2.450 6,456,000 15,601,500 2.4166 2.241 2.223 2.241 2.187 2.241 7,056,680 2.2109 1.66%
2016-09-27 0 2.410 2.400 2.410 2.400 2.440 5,396,000 13,081,920 2.4244 2.205 2.196 2.205 2.196 2.232 5,898,056 2.2180 0.84%
2016-09-26 0 2.390 2.390 2.410 2.390 2.450 5,868,500 14,217,855 2.4227 2.187 2.187 2.205 2.187 2.241 6,414,518 2.2165 -1.24%
2016-09-23 0 2.420 2.400 2.420 2.370 2.500 5,848,000 14,105,120 2.4120 2.214 2.196 2.214 2.168 2.287 6,392,111 2.2066 -1.22%
2016-09-22 0 2.450 2.440 2.450 2.440 2.540 6,092,000 15,229,040 2.4998 2.241 2.232 2.241 2.232 2.324 6,658,813 2.2871 -2.00%
2016-09-21 0 2.500 2.480 2.500 2.440 2.500 6,482,475 16,060,600 2.4775 2.287 2.269 2.287 2.232 2.287 7,085,619 2.2666 0.40%
2016-09-20 0 2.490 2.480 2.490 2.480 2.570 5,880,000 14,833,200 2.5227 2.278 2.269 2.278 2.269 2.351 6,427,088 2.3079 -1.97%
2016-09-19 0 2.540 2.530 2.540 2.510 2.580 5,936,000 15,128,440 2.5486 2.324 2.315 2.324 2.296 2.360 6,488,298 2.3316 0.40%
2016-09-15 0 2.530 2.530 2.540 2.510 2.600 7,066,000 18,056,040 2.5553 2.315 2.315 2.324 2.296 2.379 7,723,436 2.3378 0.40%
2016-09-14 0 2.520 2.510 2.520 2.510 2.590 7,532,000 19,121,960 2.5388 2.305 2.296 2.305 2.296 2.370 8,232,794 2.3227 -1.95%
2016-09-13 0 2.570 2.550 2.570 2.400 2.640 12,784,000 32,245,280 2.5223 2.351 2.333 2.351 2.196 2.415 13,973,451 2.3076 7.53%
2016-09-12 0 2.390 2.380 2.390 2.280 2.480 5,204,292 12,331,963 2.3696 2.187 2.177 2.187 2.086 2.269 5,688,511 2.1679 3.02%
2016-09-09 0 2.320 2.310 2.320 2.220 2.340 6,252,000 14,406,360 2.3043 2.123 2.113 2.123 2.031 2.141 6,833,700 2.1081 5.45%
2016-09-08 0 2.200 2.190 2.200 2.080 2.200 4,140,000 8,902,960 2.1505 2.013 2.004 2.013 1.903 2.013 4,525,195 1.9674 6.28%
2016-09-07 0 2.070 2.070 2.080 1.960 2.060 11,144,000 22,168,120 1.9892 1.894 1.894 1.903 1.793 1.885 12,180,862 1.8199 3.50%
2016-09-06 0 2.000 2.000 2.010 1.990 2.030 8,460,000 16,869,560 1.9940 1.830 1.830 1.839 1.821 1.857 9,247,137 1.8243 0.50%
2016-09-05 0 1.990 1.990 2.000 1.980 2.040 7,280,000 14,499,320 1.9917 1.821 1.821 1.830 1.811 1.866 7,957,347 1.8221 -1.00%
2016-09-02 0 2.010 1.980 2.010 1.980 2.060 1,088,000 2,176,680 2.0006 1.839 1.811 1.839 1.811 1.885 1,189,230 1.8303 1.01%
2016-09-01 0 1.990 1.990 2.000 1.980 2.050 676,000 1,354,000 2.0030 1.821 1.821 1.830 1.811 1.875 738,897 1.8325 -2.45%
2016-08-31 0 2.040 2.030 2.050 2.020 2.040 308,000 625,600 2.0312 1.866 1.857 1.875 1.848 1.866 336,657 1.8583 -0.49%
2016-08-30 0 2.050 2.040 2.050 2.030 2.070 460,000 943,280 2.0506 1.875 1.866 1.875 1.857 1.894 502,799 1.8761 -0.49%
2016-08-29 0 2.060 2.050 2.100 2.050 2.100 1,292,000 2,689,320 2.0815 1.885 1.875 1.921 1.875 1.921 1,412,211 1.9043 -0.96%
2016-08-26 0 2.080 2.060 2.080 2.060 2.080 68,960 142,849 2.0715 1.903 1.885 1.903 1.885 1.903 75,376 1.8951 0.97%
2016-08-25 0 2.060 2.060 2.070 2.050 2.070 44,000 90,680 2.0609 1.885 1.885 1.894 1.875 1.894 48,094 1.8855 0.49%
2016-08-24 0 2.050 2.050 2.060 2.040 2.080 860,000 1,767,160 2.0548 1.875 1.875 1.885 1.866 1.903 940,016 1.8799 -1.44%
2016-08-23 0 2.080 2.070 2.080 2.060 2.110 560,000 1,168,200 2.0861 1.903 1.894 1.903 1.885 1.930 612,104 1.9085 1.46%
2016-08-22 0 2.050 2.050 2.090 2.050 2.140 760,000 1,590,880 2.0933 1.875 1.875 1.912 1.875 1.958 830,712 1.9151 0.00%
2016-08-19 0 2.050 2.030 2.070 1.990 2.050 232,000 472,200 2.0353 1.875 1.857 1.894 1.821 1.875 253,586 1.8621 0.00%
2016-08-18 0 2.050 2.050 2.090 2.050 2.080 252,000 521,320 2.0687 1.875 1.875 1.912 1.875 1.903 275,447 1.8926 -1.44%
2016-08-17 0 2.080 2.050 2.080 2.050 2.170 740,000 1,531,920 2.0702 1.903 1.875 1.903 1.875 1.985 808,851 1.8939 3.48%
2016-08-16 0 2.010 2.010 2.070 2.010 2.080 700,000 1,435,080 2.0501 1.839 1.839 1.894 1.839 1.903 765,130 1.8756 -3.37%
2016-08-15 0 2.080 2.060 2.080 2.030 2.080 448,000 922,840 2.0599 1.903 1.885 1.903 1.857 1.903 489,683 1.8846 3.48%
2016-08-12 0 2.010 2.010 2.040 2.010 2.040 264,000 533,160 2.0195 1.839 1.839 1.866 1.839 1.866 288,563 1.8476 -1.47%
2016-08-11 0 2.040 2.040 2.050 2.030 2.060 72,421 148,206 2.0465 1.866 1.866 1.875 1.857 1.885 79,159 1.8723 0.99%
2016-08-10 0 2.020 1.990 2.070 2.020 2.080 48,000 98,560 2.0533 1.848 1.821 1.894 1.848 1.903 52,466 1.8785 -2.88%
2016-08-09 0 2.080 2.050 2.080 2.030 2.110 260,000 531,920 2.0458 1.903 1.875 1.903 1.857 1.930 284,191 1.8717 0.00%
2016-08-08 0 2.080 2.070 2.080 2.010 2.100 1,204,000 2,510,840 2.0854 1.903 1.894 1.903 1.839 1.921 1,316,023 1.9079 4.52%
2016-08-05 0 1.990 1.990 2.020 1.870 2.000 1,140,000 2,229,480 1.9557 1.821 1.821 1.848 1.711 1.830 1,246,068 1.7892 1.02%
2016-08-04 0 1.970 1.960 1.980 1.880 2.000 1,317,460 2,567,919 1.9491 1.802 1.793 1.811 1.720 1.830 1,440,039 1.7832 1.03%
2016-08-03 0 1.950 1.950 1.980 1.870 1.980 1,392,000 2,675,120 1.9218 1.784 1.784 1.811 1.711 1.811 1,521,515 1.7582 3.17%
2016-08-01 0 1.890 1.880 1.890 1.870 1.890 104,000 196,360 1.8881 1.729 1.720 1.729 1.711 1.729 113,676 1.7274 2.16%
2016-07-29 0 1.850 1.850 1.870 1.850 1.860 296,000 550,440 1.8596 1.693 1.693 1.711 1.693 1.702 323,540 1.7013 -1.07%
2016-07-28 0 1.870 1.870 1.880 1.860 1.880 281,300 525,870 1.8694 1.711 1.711 1.720 1.702 1.720 307,473 1.7103 -0.53%
2016-07-27 0 1.880 1.880 1.890 1.880 1.910 252,000 476,440 1.8906 1.720 1.720 1.729 1.720 1.747 275,447 1.7297 -1.05%
2016-07-26 0 1.900 1.900 1.910 1.860 1.920 512,000 965,640 1.8860 1.738 1.738 1.747 1.702 1.757 559,638 1.7255 -2.06%
2016-07-25 0 1.940 1.940 1.960 1.940 1.960 344,000 669,520 1.9463 1.775 1.775 1.793 1.775 1.793 376,007 1.7806 -1.02%
2016-07-22 0 1.960 1.960 2.000 1.940 2.000 388,000 760,480 1.9600 1.793 1.793 1.830 1.775 1.830 424,100 1.7932 0.51%
2016-07-21 0 1.950 1.950 2.000 1.900 2.000 732,000 1,443,080 1.9714 1.784 1.784 1.830 1.738 1.830 800,107 1.8036 3.17%
2016-07-20 0 1.890 1.890 1.930 1.860 1.970 152,000 290,760 1.9129 1.729 1.729 1.766 1.702 1.802 166,142 1.7501 0.53%
2016-07-19 0 1.880 1.880 1.890 1.880 1.940 1,768,000 3,343,400 1.8911 1.720 1.720 1.729 1.720 1.775 1,932,499 1.7301 -2.08%
2016-07-18 0 1.920 1.920 1.940 1.910 1.990 1,540,000 2,967,400 1.9269 1.757 1.757 1.775 1.747 1.821 1,683,285 1.7629 -2.54%
2016-07-15 0 1.970 1.970 2.000 1.970 2.110 1,208,000 2,432,880 2.0140 1.802 1.802 1.830 1.802 1.930 1,320,395 1.8425 0.00%
2016-07-14 0 1.970 1.960 2.010 1.950 1.970 104,000 204,120 1.9627 1.802 1.793 1.839 1.784 1.802 113,676 1.7956 -0.51%
2016-07-13 0 1.980 1.980 2.010 1.980 2.010 424,000 848,600 2.0014 1.811 1.811 1.839 1.811 1.839 463,450 1.8311 -1.49%
2016-07-12 0 2.010 2.000 2.010 2.000 2.020 48,000 96,480 2.0100 1.839 1.830 1.839 1.830 1.848 52,466 1.8389 1.01%
2016-07-11 0 1.990 1.990 2.030 1.990 2.090 328,000 660,160 2.0127 1.821 1.821 1.857 1.821 1.912 358,518 1.8414 -3.40%
2016-07-08 0 2.060 2.060 2.080 2.060 2.080 148,000 307,280 2.0762 1.885 1.885 1.903 1.885 1.903 161,770 1.8995 -1.44%
2016-07-07 0 2.090 2.090 2.100 2.090 2.170 292,000 620,080 2.1236 1.912 1.912 1.921 1.912 1.985 319,168 1.9428 -0.95%
2016-07-06 0 2.110 2.110 2.150 2.080 2.130 676,000 1,434,400 2.1219 1.930 1.930 1.967 1.903 1.949 738,897 1.9413 -0.94%
2016-07-05 0 2.130 2.130 2.140 2.130 2.150 568,000 1,214,480 2.1382 1.949 1.949 1.958 1.949 1.967 620,848 1.9562 0.00%
2016-07-04 0 2.130 2.130 2.160 2.120 2.160 920,000 1,974,400 2.1461 1.949 1.949 1.976 1.940 1.976 1,005,599 1.9634 0.47%
2016-06-30 0 2.120 2.090 2.120 1.930 2.180 3,024,000 6,272,560 2.0743 1.940 1.912 1.940 1.766 1.994 3,305,360 1.8977 10.42%
2016-06-29 0 1.920 1.950 1.960 1.820 1.960 800,000 1,535,680 1.9196 1.757 1.784 1.793 1.665 1.793 874,434 1.7562 5.49%
2016-06-28 0 1.820 1.820 1.840 1.810 1.820 68,000 123,160 1.8112 1.665 1.665 1.683 1.656 1.665 74,327 1.6570 -0.55%
2016-06-27 0 1.830 1.820 1.860 1.830 1.860 38,000 70,060 1.8437 1.674 1.665 1.702 1.674 1.702 41,536 1.6867 0.55%
2016-06-24 0 1.820 1.820 1.850 1.810 1.850 484,000 885,480 1.8295 1.665 1.665 1.693 1.656 1.693 529,032 1.6738 -0.55%
2016-06-23 0 1.830 1.820 1.830 1.810 1.840 669,228 1,219,278 1.8219 1.674 1.665 1.674 1.656 1.683 731,494 1.6668 -1.61%
2016-06-22 0 1.860 1.860 1.870 1.850 1.900 776,000 1,461,840 1.8838 1.702 1.702 1.711 1.693 1.738 848,201 1.7235 -1.59%
2016-06-21 0 1.890 1.880 1.900 1.860 1.960 437,000 838,430 1.9186 1.729 1.720 1.738 1.702 1.793 477,659 1.7553 -2.58%
2016-06-20 0 1.940 1.940 1.950 1.920 1.990 384,000 753,840 1.9631 1.775 1.775 1.784 1.757 1.821 419,728 1.7960 1.04%
2016-06-17 0 1.920 1.910 1.920 1.860 1.930 888,000 1,695,400 1.9092 1.757 1.747 1.757 1.702 1.766 970,621 1.7467 4.92%
2016-06-16 0 1.830 1.830 1.850 1.790 1.880 1,212,000 2,209,280 1.8228 1.674 1.674 1.693 1.638 1.720 1,324,767 1.6677 1.67%
2016-06-15 0 1.800 1.760 1.810 1.740 1.800 1,988,000 3,499,960 1.7605 1.647 1.610 1.656 1.592 1.647 2,172,968 1.6107 0.56%
2016-06-14 0 1.790 1.790 1.800 1.790 1.850 584,000 1,064,920 1.8235 1.638 1.638 1.647 1.638 1.693 638,337 1.6683 -1.65%
2016-06-13 0 1.820 1.810 1.820 1.810 2.000 1,522,000 2,817,300 1.8511 1.665 1.656 1.665 1.656 1.830 1,663,610 1.6935 -0.55%
2016-06-10 0 1.830 1.830 1.840 1.830 1.860 446,000 821,040 1.8409 1.674 1.674 1.683 1.674 1.702 487,497 1.6842 -1.08%
2016-06-08 0 1.850 1.820 1.850 1.800 1.890 1,264,000 2,313,000 1.8299 1.693 1.665 1.693 1.647 1.729 1,381,605 1.6741 -2.63%
2016-06-07 0 1.900 1.900 1.940 1.820 1.920 296,000 560,240 1.8927 1.738 1.738 1.775 1.665 1.757 323,540 1.7316 4.40%
2016-06-06 0 1.830 1.830 1.870 1.830 1.920 344,000 641,720 1.8655 1.665 1.665 1.701 1.665 1.747 378,072 1.6973 -2.66%
2016-06-03 0 1.880 1.880 1.930 1.870 1.940 612,000 1,166,980 1.9068 1.711 1.711 1.756 1.701 1.765 672,617 1.7350 0.00%
2016-06-02 0 1.880 1.880 1.930 1.860 1.950 784,000 1,504,880 1.9195 1.711 1.711 1.756 1.692 1.774 861,654 1.7465 -1.57%
2016-06-01 0 1.910 1.910 1.920 1.910 1.990 1,560,000 3,037,440 1.9471 1.738 1.738 1.747 1.738 1.811 1,714,515 1.7716 0.00%
2016-05-31 0 1.910 1.920 1.950 1.820 2.010 5,916,000 11,327,860 1.9148 1.738 1.747 1.774 1.656 1.829 6,501,968 1.7422 -4.50%
2016-05-30 0 2.000 2.000 2.020 1.980 2.040 1,108,000 2,223,520 2.0068 1.820 1.820 1.838 1.802 1.856 1,217,745 1.8259 -1.48%
2016-05-27 0 2.030 2.020 2.040 2.020 2.050 620,000 1,261,520 2.0347 1.847 1.838 1.856 1.838 1.865 681,410 1.8513 -0.49%
2016-05-26 0 2.040 2.030 2.040 2.010 2.130 724,000 1,490,560 2.0588 1.856 1.847 1.856 1.829 1.938 795,711 1.8732 -4.23%
2016-05-25 0 2.130 2.130 2.140 2.130 2.180 574,000 1,239,300 2.1591 1.938 1.938 1.947 1.938 1.984 630,854 1.9645 -0.93%
2016-05-24 0 2.150 2.150 2.180 2.150 2.200 296,000 643,200 2.1730 1.956 1.956 1.984 1.956 2.002 325,318 1.9771 0.00%
2016-05-23 0 2.150 2.150 2.160 2.150 2.210 284,000 618,880 2.1792 1.956 1.956 1.965 1.956 2.011 312,130 1.9828 -2.71%
2016-05-20 0 2.210 2.210 2.220 2.190 2.220 376,000 830,720 2.2094 2.011 2.011 2.020 1.993 2.020 413,242 2.0103 1.38%
2016-05-19 0 2.180 2.160 2.200 2.180 2.230 296,000 652,840 2.2055 1.984 1.965 2.002 1.984 2.029 325,318 2.0068 -2.24%
2016-05-18 0 2.230 2.220 2.230 2.220 2.240 764,000 1,709,400 2.2374 2.029 2.020 2.029 2.020 2.038 839,673 2.0358 -0.45%
2016-05-17 0 2.240 2.230 2.250 2.240 2.270 560,000 1,262,680 2.2548 2.038 2.029 2.047 2.038 2.065 615,467 2.0516 -1.75%
2016-05-16 0 2.280 2.230 2.280 2.250 2.280 476,000 1,080,040 2.2690 2.075 2.029 2.075 2.047 2.075 523,147 2.0645 -0.44%
2016-05-13 0 2.290 2.270 2.280 2.270 2.320 2,312,000 5,309,480 2.2965 2.084 2.065 2.075 2.065 2.111 2,540,999 2.0895 0.88%
2016-05-12 0 2.270 2.270 2.290 2.240 2.290 716,000 1,633,000 2.2807 2.065 2.065 2.084 2.038 2.084 786,918 2.0752 0.89%
2016-05-11 0 2.250 2.250 2.310 2.250 2.300 120,000 271,920 2.2660 2.047 2.047 2.102 2.047 2.093 131,886 2.0618 -0.44%
2016-05-10 0 2.260 2.260 2.270 2.210 2.300 488,000 1,097,240 2.2484 2.056 2.056 2.065 2.011 2.093 536,335 2.0458 1.80%
2016-05-09 0 2.220 2.220 2.250 2.220 2.320 256,000 579,440 2.2634 2.020 2.020 2.047 2.020 2.111 281,356 2.0595 -3.06%
2016-05-06 0 2.290 2.260 2.290 2.260 2.300 180,000 412,280 2.2904 2.084 2.056 2.084 2.056 2.093 197,829 2.0840 0.88%
2016-05-05 0 2.270 2.270 2.300 2.240 2.280 48,000 108,480 2.2600 2.065 2.065 2.093 2.038 2.075 52,754 2.0563 -2.16%
2016-05-04 0 2.320 2.270 2.320 2.300 2.320 32,000 74,120 2.3163 2.111 2.065 2.111 2.093 2.111 35,170 2.1075 0.87%
2016-05-03 0 2.300 2.280 2.320 2.300 2.320 64,000 147,920 2.3113 2.093 2.075 2.111 2.093 2.111 70,339 2.1030 -0.43%
2016-04-29 0 2.310 2.310 2.360 2.250 2.360 484,000 1,101,960 2.2768 2.102 2.102 2.147 2.047 2.147 531,939 2.0716 0.43%
2016-04-28 0 2.300 2.250 2.320 2.240 2.320 364,000 830,600 2.2819 2.093 2.047 2.111 2.038 2.111 400,053 2.0762 -1.29%
2016-04-27 0 2.330 2.310 2.330 2.300 2.360 300,000 700,040 2.3335 2.120 2.102 2.120 2.093 2.147 329,714 2.1232 -2.10%
2016-04-26 0 2.380 2.300 2.380 2.290 2.380 376,000 869,800 2.3133 2.166 2.093 2.166 2.084 2.166 413,242 2.1048 1.71%
2016-04-25 0 2.340 2.310 2.350 2.310 2.390 396,000 928,040 2.3435 2.129 2.102 2.138 2.102 2.175 435,223 2.1323 -1.68%
2016-04-22 0 2.380 2.350 2.380 2.320 2.380 40,000 94,000 2.3500 2.166 2.138 2.166 2.111 2.166 43,962 2.1382 1.28%
2016-04-21 0 2.350 2.320 2.350 2.350 2.350 292,000 686,200 2.3500 2.138 2.111 2.138 2.138 2.138 320,922 2.1382 0.00%
2016-04-20 0 2.350 2.340 2.350 2.300 2.410 288,000 669,640 2.3251 2.138 2.129 2.138 2.093 2.193 316,526 2.1156 0.43%
2016-04-19 0 2.340 2.340 2.360 2.320 2.380 976,000 2,291,400 2.3477 2.129 2.129 2.147 2.111 2.166 1,072,671 2.1362 0.00%
2016-04-18 0 2.340 2.340 2.350 2.330 2.390 552,000 1,307,960 2.3695 2.129 2.129 2.138 2.120 2.175 606,674 2.1560 -1.68%
2016-04-15 0 2.380 2.360 2.400 2.370 2.400 588,000 1,406,560 2.3921 2.166 2.147 2.184 2.156 2.184 646,240 2.1765 -0.83%
2016-04-14 0 2.400 2.370 2.400 2.380 2.410 172,000 410,420 2.3862 2.184 2.156 2.184 2.166 2.193 189,036 2.1711 0.84%
2016-04-13 0 2.380 2.360 2.380 2.350 2.410 1,564,000 3,728,120 2.3837 2.166 2.147 2.166 2.138 2.193 1,718,911 2.1689 -0.42%
2016-04-12 0 2.390 2.350 2.390 2.310 2.390 516,000 1,216,240 2.3571 2.175 2.138 2.175 2.102 2.175 567,109 2.1446 0.00%
2016-04-11 0 2.390 2.380 2.390 2.380 2.400 224,000 535,920 2.3925 2.175 2.166 2.175 2.166 2.184 246,187 2.1769 -0.42%
2016-04-08 0 2.400 2.390 2.420 2.380 2.450 388,000 939,560 2.4215 2.184 2.175 2.202 2.166 2.229 426,431 2.2033 0.84%
2016-04-07 0 2.380 2.360 2.380 2.360 2.440 284,000 678,000 2.3873 2.166 2.147 2.166 2.147 2.220 312,130 2.1722 -0.83%
2016-04-06 0 2.400 2.370 2.400 2.320 2.420 536,000 1,281,280 2.3904 2.184 2.156 2.184 2.111 2.202 589,090 2.1750 0.00%
2016-04-05 0 2.400 2.370 2.400 2.400 2.440 296,000 712,600 2.4074 2.184 2.156 2.184 2.184 2.220 325,318 2.1905 0.00%
2016-04-01 0 2.400 2.400 2.440 2.350 2.590 1,560,000 3,846,200 2.4655 2.184 2.184 2.220 2.138 2.357 1,714,515 2.2433 2.56%
2016-03-31 0 2.340 2.340 2.380 2.260 2.380 912,000 2,117,600 2.3219 2.129 2.129 2.166 2.056 2.166 1,002,332 2.1127 1.30%
2016-03-30 0 2.310 2.300 2.310 2.250 2.320 740,000 1,697,200 2.2935 2.102 2.093 2.102 2.047 2.111 813,295 2.0868 2.21%
2016-03-29 0 2.260 2.250 2.260 2.210 2.340 412,000 947,440 2.2996 2.056 2.047 2.056 2.011 2.129 452,808 2.0924 1.35%
2016-03-24 0 2.230 2.230 2.260 2.200 2.280 252,000 561,160 2.2268 2.029 2.029 2.056 2.002 2.075 276,960 2.0261 1.36%
2016-03-23 0 2.200 2.190 2.200 2.180 2.290 1,256,000 2,769,240 2.2048 2.002 1.993 2.002 1.984 2.084 1,380,404 2.0061 0.46%
2016-03-22 0 2.190 2.200 2.220 2.180 2.390 2,136,000 4,800,160 2.2473 1.993 2.002 2.020 1.984 2.175 2,347,566 2.0447 -7.20%
2016-03-21 0 2.360 2.360 2.410 2.340 2.440 608,000 1,443,480 2.3741 2.147 2.147 2.193 2.129 2.220 668,221 2.1602 -2.07%
2016-03-18 0 2.410 2.320 2.370 2.360 2.450 4,648,000 11,160,280 2.4011 2.193 2.111 2.156 2.147 2.229 5,108,375 2.1847 -0.82%
2016-03-17 0 2.430 2.400 2.430 2.360 2.430 664,000 1,587,240 2.3904 2.211 2.184 2.211 2.147 2.211 729,768 2.1750 2.10%
2016-03-16 0 2.380 2.340 2.400 2.330 2.430 2,376,000 5,672,640 2.3875 2.166 2.129 2.184 2.120 2.211 2,611,338 2.1723 2.15%
2016-03-15 0 2.330 2.290 2.330 2.300 2.350 376,000 876,480 2.3311 2.120 2.084 2.120 2.093 2.138 413,242 2.1210 0.43%
2016-03-14 0 2.320 2.300 2.320 2.300 2.350 764,000 1,780,560 2.3306 2.111 2.093 2.111 2.093 2.138 839,673 2.1205 -0.43%
2016-03-11 0 2.330 2.290 2.330 2.280 2.360 700,000 1,618,840 2.3126 2.120 2.084 2.120 2.075 2.147 769,334 2.1042 2.19%
2016-03-10 0 2.280 2.250 2.280 2.220 2.290 584,000 1,320,640 2.2614 2.075 2.047 2.075 2.020 2.084 641,844 2.0576 1.33%
2016-03-09 0 2.250 2.210 2.250 2.150 2.290 444,000 996,240 2.2438 2.047 2.011 2.047 1.956 2.084 487,977 2.0416 -1.32%
2016-03-08 0 2.280 2.270 2.280 2.270 2.300 1,112,000 2,533,080 2.2779 2.075 2.065 2.075 2.065 2.093 1,222,141 2.0727 0.44%
2016-03-07 0 2.270 2.250 2.280 2.240 2.310 2,016,000 4,573,720 2.2687 2.065 2.047 2.075 2.038 2.102 2,215,681 2.0643 2.25%
2016-03-04 0 2.220 2.160 2.220 2.200 2.250 396,000 882,040 2.2274 2.020 1.965 2.020 2.002 2.047 435,223 2.0266 -0.45%
2016-03-03 0 2.230 2.200 2.230 2.200 2.240 428,000 954,240 2.2295 2.029 2.002 2.029 2.002 2.038 470,393 2.0286 0.45%
2016-03-02 0 2.220 2.220 2.240 2.190 2.240 596,000 1,323,720 2.2210 2.020 2.020 2.038 1.993 2.038 655,033 2.0208 2.78%
2016-03-01 0 2.160 2.140 2.170 2.120 2.190 272,000 584,960 2.1506 1.965 1.947 1.974 1.929 1.993 298,941 1.9568 -1.82%
2016-02-29 0 2.200 2.100 2.200 2.010 2.200 668,000 1,406,080 2.1049 2.002 1.911 2.002 1.829 2.002 734,164 1.9152 9.45%
2016-02-26 0 2.010 1.950 2.050 - - 0 0 - 1.829 1.774 1.865 - - 0 - 0.00%
2016-02-25 0 2.010 2.010 2.030 2.000 2.030 256,000 515,040 2.0119 1.829 1.829 1.847 1.820 1.847 281,356 1.8306 -0.50%
2016-02-24 0 2.020 2.000 2.020 2.000 2.020 60,000 120,460 2.0077 1.838 1.820 1.838 1.820 1.838 65,943 1.8267 -0.49%
2016-02-23 0 2.030 2.010 2.030 2.030 2.030 4,000 8,120 2.0300 1.847 1.829 1.847 1.847 1.847 4,396 1.8471 0.00%
2016-02-22 0 2.030 2.000 2.050 2.010 2.090 184,000 375,360 2.0400 1.847 1.820 1.865 1.829 1.902 202,225 1.8562 1.50%
2016-02-19 0 2.000 2.000 2.050 1.990 2.050 400,500 805,115 2.0103 1.820 1.820 1.865 1.811 1.865 440,169 1.8291 -2.44%
2016-02-18 0 2.050 2.020 2.050 1.980 2.050 64,000 129,760 2.0275 1.865 1.838 1.865 1.802 1.865 70,339 1.8448 0.00%
2016-02-17 0 2.050 1.980 2.050 2.040 2.120 112,000 232,120 2.0725 1.865 1.802 1.865 1.856 1.929 123,093 1.8857 -1.44%
2016-02-16 0 2.080 2.000 2.180 2.030 2.180 276,000 568,600 2.0601 1.893 1.820 1.984 1.847 1.984 303,337 1.8745 2.46%
2016-02-15 0 2.030 1.970 2.040 1.970 2.040 168,000 340,440 2.0264 1.847 1.792 1.856 1.792 1.856 184,640 1.8438 4.10%
2016-02-12 0 1.950 1.730 1.940 1.800 2.010 296,000 590,240 1.9941 1.774 1.574 1.765 1.638 1.829 325,318 1.8143 -4.41%
2016-02-11 0 2.040 2.020 2.040 2.010 2.040 84,000 170,320 2.0276 1.856 1.838 1.856 1.829 1.856 92,320 1.8449 -0.49%
2016-02-05 0 2.050 2.040 2.060 2.040 2.130 468,000 972,840 2.0787 1.865 1.856 1.874 1.856 1.938 514,354 1.8914 0.49%
2016-02-04 0 2.040 2.020 2.040 2.040 2.050 56,000 114,400 2.0429 1.856 1.838 1.856 1.856 1.865 61,547 1.8588 0.00%
2016-02-03 0 2.040 2.020 2.100 2.000 2.040 64,000 129,600 2.0250 1.856 1.838 1.911 1.820 1.856 70,339 1.8425 1.49%
2016-02-02 0 2.010 2.000 2.030 2.000 2.030 80,422 161,831 2.0123 1.829 1.820 1.847 1.820 1.847 88,388 1.8309 -1.47%
2016-02-01 0 2.040 2.000 2.040 2.000 2.050 196,000 398,240 2.0318 1.856 1.820 1.856 1.820 1.865 215,413 1.8487 -1.45%
2016-01-29 0 2.070 2.040 2.070 2.030 2.070 204,000 417,680 2.0475 1.883 1.856 1.883 1.847 1.883 224,206 1.8629 0.98%
2016-01-28 0 2.050 2.040 2.090 2.010 2.050 184,000 371,480 2.0189 1.865 1.856 1.902 1.829 1.865 202,225 1.8370 0.49%
2016-01-27 0 2.040 2.010 2.050 2.040 2.080 48,000 99,280 2.0683 1.856 1.829 1.865 1.856 1.893 52,754 1.8819 -1.45%
2016-01-26 0 2.070 2.040 2.090 1.970 2.070 476,000 964,000 2.0252 1.883 1.856 1.902 1.792 1.883 523,147 1.8427 1.47%
2016-01-25 0 2.040 2.020 2.040 2.040 2.070 292,000 600,880 2.0578 1.856 1.838 1.856 1.856 1.883 320,922 1.8724 0.49%
2016-01-22 0 2.030 2.030 2.070 2.030 2.080 408,000 840,680 2.0605 1.847 1.847 1.883 1.847 1.893 448,412 1.8748 -1.46%
2016-01-21 0 2.060 2.000 2.060 2.000 2.080 1,012,800 2,062,168 2.0361 1.874 1.820 1.874 1.820 1.893 1,113,116 1.8526 -0.48%
2016-01-20 0 2.070 2.030 2.060 2.010 2.110 620,000 1,298,960 2.0951 1.883 1.847 1.874 1.829 1.920 681,410 1.9063 -3.72%
2016-01-19 0 2.150 2.140 2.190 2.100 2.190 140,000 300,520 2.1466 1.956 1.947 1.993 1.911 1.993 153,867 1.9531 1.90%
2016-01-18 0 2.110 2.100 2.120 2.100 2.130 500,000 1,058,440 2.1169 1.920 1.911 1.929 1.911 1.938 549,524 1.9261 -1.86%
2016-01-15 0 2.150 2.150 2.200 2.150 2.210 572,000 1,246,960 2.1800 1.956 1.956 2.002 1.956 2.011 628,655 1.9835 -2.27%
2016-01-14 0 2.200 2.200 2.230 2.190 2.210 1,384,000 3,042,640 2.1984 2.002 2.002 2.029 1.993 2.011 1,521,082 2.0003 -0.45%
2016-01-13 0 2.210 2.200 2.220 2.200 2.260 440,000 974,120 2.2139 2.011 2.002 2.020 2.002 2.056 483,581 2.0144 -1.34%
2016-01-12 0 2.240 2.240 2.250 2.230 2.250 884,000 1,982,240 2.2424 2.038 2.038 2.047 2.029 2.047 971,558 2.0403 -0.44%
2016-01-11 0 2.250 2.250 2.280 2.200 2.280 776,000 1,731,960 2.2319 2.047 2.047 2.075 2.002 2.075 852,861 2.0308 -2.17%
2016-01-08 0 2.300 2.300 2.360 2.250 2.400 3,756,000 8,517,600 2.2677 2.093 2.093 2.147 2.047 2.184 4,128,024 2.0634 0.00%
2016-01-07 0 2.300 2.270 2.300 2.200 2.340 616,000 1,389,360 2.2555 2.093 2.065 2.093 2.002 2.129 677,014 2.0522 -2.95%
2016-01-06 0 2.370 2.330 2.370 2.320 2.370 96,000 225,280 2.3467 2.156 2.120 2.156 2.111 2.156 105,509 2.1352 0.85%
2016-01-05 0 2.350 2.310 2.350 2.300 2.350 1,676,000 3,872,400 2.3105 2.138 2.102 2.138 2.093 2.138 1,842,004 2.1023 0.00%
2016-01-04 0 2.350 2.300 2.360 2.310 2.370 816,000 1,897,600 2.3255 2.138 2.093 2.147 2.102 2.156 896,823 2.1159 -2.89%
2015-12-31 0 2.420 2.420 2.430 2.260 2.420 964,000 2,291,760 2.3773 2.202 2.202 2.211 2.056 2.202 1,059,482 2.1631 4.31%
2015-12-30 0 2.320 2.320 2.350 2.320 2.350 100,000 233,800 2.3380 2.111 2.111 2.138 2.111 2.138 109,905 2.1273 -1.28%
2015-12-29 0 2.350 2.320 2.350 2.350 2.400 276,000 652,920 2.3657 2.138 2.111 2.138 2.138 2.184 303,337 2.1525 -2.08%
2015-12-28 0 2.400 2.360 2.420 2.320 2.450 596,000 1,432,280 2.4032 2.184 2.147 2.202 2.111 2.229 655,033 2.1866 0.00%
2015-12-24 0 2.400 2.230 2.400 2.400 2.400 24,000 57,600 2.4000 2.184 2.029 2.184 2.184 2.184 26,377 2.1837 0.00%
2015-12-23 0 2.400 2.380 2.400 2.370 2.410 288,000 688,120 2.3893 2.184 2.166 2.184 2.156 2.193 316,526 2.1740 0.84%
2015-12-22 0 2.380 2.360 2.400 2.380 2.440 268,000 644,080 2.4033 2.166 2.147 2.184 2.166 2.220 294,545 2.1867 -0.83%
2015-12-21 0 2.400 2.400 2.410 2.350 2.440 928,000 2,226,480 2.3992 2.184 2.184 2.193 2.138 2.220 1,019,916 2.1830 0.00%
2015-12-18 0 2.400 2.300 2.420 2.200 2.420 724,000 1,633,240 2.2559 2.184 2.093 2.202 2.002 2.202 795,711 2.0526 8.11%
2015-12-17 0 2.220 2.210 2.240 2.200 2.250 672,000 1,495,480 2.2254 2.020 2.011 2.038 2.002 2.047 738,560 2.0249 0.91%
2015-12-16 0 2.200 2.200 2.210 2.190 2.220 512,000 1,128,320 2.2038 2.002 2.002 2.011 1.993 2.020 562,713 2.0051 -0.45%
2015-12-15 0 2.210 2.200 2.220 2.180 2.210 444,000 974,800 2.1955 2.011 2.002 2.020 1.984 2.011 487,977 1.9976 0.45%
2015-12-14 0 2.200 2.200 2.230 2.160 2.250 516,000 1,136,280 2.2021 2.002 2.002 2.029 1.965 2.047 567,109 2.0036 0.00%
2015-12-11 0 2.200 2.190 2.200 2.160 2.250 2,540,000 5,572,080 2.1937 2.002 1.993 2.002 1.965 2.047 2,791,582 1.9960 -2.22%
2015-12-10 0 2.250 2.220 2.260 2.230 2.290 616,000 1,381,480 2.2427 2.047 2.020 2.056 2.029 2.084 677,014 2.0406 0.00%
2015-12-09 0 2.250 2.240 2.250 2.190 2.300 3,764,000 8,418,640 2.2366 2.047 2.038 2.047 1.993 2.093 4,136,816 2.0351 -2.60%
2015-12-08 0 2.310 2.300 2.310 2.250 2.360 3,994,000 9,224,521 2.3096 2.102 2.093 2.102 2.047 2.147 4,389,597 2.1015 2.67%
2015-12-07 0 2.250 2.250 2.270 2.250 2.290 1,268,000 2,877,920 2.2697 2.047 2.047 2.065 2.047 2.084 1,393,593 2.0651 0.00%
2015-12-04 0 2.250 2.240 2.250 2.240 2.290 1,716,000 3,868,120 2.2541 2.047 2.038 2.047 2.038 2.084 1,885,966 2.0510 -1.75%
2015-12-03 0 2.290 2.260 2.290 2.260 2.320 924,000 2,121,920 2.2965 2.084 2.056 2.084 2.056 2.111 1,015,520 2.0895 -0.87%
2015-12-02 0 2.310 2.300 2.320 2.280 2.390 4,112,000 9,529,780 2.3176 2.102 2.093 2.111 2.075 2.175 4,519,285 2.1087 -1.70%
2015-12-01 0 2.350 2.340 2.350 2.320 2.370 2,376,000 5,570,736 2.3446 2.138 2.129 2.138 2.111 2.156 2,611,338 2.1333 0.43%
2015-11-30 0 2.340 2.340 2.350 2.310 2.400 1,752,000 4,113,120 2.3477 2.129 2.129 2.138 2.102 2.184 1,925,532 2.1361 -2.90%
2015-11-27 0 2.410 2.390 2.430 2.380 2.480 1,692,000 4,058,320 2.3985 2.193 2.175 2.211 2.166 2.256 1,859,589 2.1824 0.42%
2015-11-26 0 2.400 2.400 2.430 2.400 2.480 1,440,000 3,520,320 2.4447 2.184 2.184 2.211 2.184 2.256 1,582,629 2.2243 0.00%
2015-11-25 0 2.400 2.400 2.420 2.390 2.550 2,888,000 7,072,920 2.4491 2.184 2.184 2.202 2.175 2.320 3,174,050 2.2284 -4.76%
2015-11-24 0 2.520 2.510 2.520 2.510 2.710 4,989,149 12,901,466 2.5859 2.293 2.284 2.293 2.284 2.466 5,483,314 2.3529 -6.67%
2015-11-23 0 2.700 2.690 2.700 2.620 2.750 2,800,000 7,552,960 2.6975 2.457 2.448 2.457 2.384 2.502 3,077,334 2.4544 3.85%
2015-11-20 0 2.600 2.550 2.620 2.500 2.650 2,004,000 5,211,640 2.6006 2.366 2.320 2.384 2.275 2.411 2,202,492 2.3662 4.84%
2015-11-19 0 2.480 2.470 2.490 2.470 2.570 508,000 1,270,640 2.5013 2.256 2.247 2.266 2.247 2.338 558,316 2.2758 -1.59%
2015-11-18 0 2.520 2.510 2.600 2.520 2.620 584,000 1,499,400 2.5675 2.293 2.284 2.366 2.293 2.384 641,844 2.3361 -3.45%
2015-11-17 0 2.610 2.600 2.610 2.530 2.680 3,260,000 8,581,740 2.6324 2.375 2.366 2.375 2.302 2.438 3,582,896 2.3952 4.82%
2015-11-16 0 2.490 2.460 2.500 2.350 2.540 1,104,000 2,749,200 2.4902 2.266 2.238 2.275 2.138 2.311 1,213,349 2.2658 2.89%
2015-11-13 0 2.420 2.420 2.470 2.350 2.470 408,000 980,160 2.4024 2.202 2.202 2.247 2.138 2.247 448,412 2.1858 -2.42%
2015-11-12 0 2.480 2.480 2.500 2.480 2.520 344,000 856,840 2.4908 2.256 2.256 2.275 2.256 2.293 378,072 2.2663 -0.80%
2015-11-11 0 2.500 2.480 2.500 2.470 2.500 486,000 1,209,640 2.4890 2.275 2.256 2.275 2.247 2.275 534,137 2.2647 1.21%
2015-11-10 0 2.470 2.430 2.470 2.420 2.500 758,117 1,853,699 2.4451 2.247 2.211 2.247 2.202 2.275 833,207 2.2248 2.49%
2015-11-09 0 2.410 2.410 2.420 2.410 2.430 204,000 494,520 2.4241 2.193 2.193 2.202 2.193 2.211 224,206 2.2057 -0.82%
2015-11-06 0 2.430 2.410 2.430 2.400 2.430 272,000 658,040 2.4193 2.211 2.193 2.211 2.184 2.211 298,941 2.2012 0.83%
2015-11-05 0 2.410 2.410 2.420 2.330 2.420 744,000 1,778,120 2.3899 2.193 2.193 2.202 2.120 2.202 817,692 2.1746 0.42%
2015-11-04 0 2.400 2.400 2.420 2.340 2.500 1,436,000 3,474,800 2.4198 2.184 2.184 2.202 2.129 2.275 1,578,233 2.2017 -3.61%
2015-11-03 0 2.490 2.450 2.500 - - 0 0 - 2.266 2.229 2.275 - - 0 - 0.00%
2015-11-02 0 2.490 2.450 2.500 2.450 2.500 208,000 512,440 2.4637 2.266 2.229 2.275 2.229 2.275 228,602 2.2416 0.00%
2015-10-30 0 2.490 2.440 2.500 2.440 2.530 368,000 915,600 2.4880 2.266 2.220 2.275 2.220 2.302 404,450 2.2638 -0.80%
2015-10-29 0 2.510 2.510 2.540 2.500 2.540 140,000 350,880 2.5063 2.284 2.284 2.311 2.275 2.311 153,867 2.2804 -1.57%
2015-10-28 0 2.550 2.540 2.550 2.540 2.600 1,174,000 3,022,820 2.5748 2.320 2.311 2.320 2.311 2.366 1,290,282 2.3428 -1.54%
2015-10-27 0 2.590 2.580 2.590 2.570 2.650 600,000 1,563,480 2.6058 2.357 2.347 2.357 2.338 2.411 659,429 2.3710 1.57%
2015-10-26 0 2.550 2.540 2.550 2.540 2.570 256,000 654,520 2.5567 2.320 2.311 2.320 2.311 2.338 281,356 2.3263 -0.39%
2015-10-23 0 2.560 2.550 2.560 2.550 2.600 740,000 1,900,760 2.5686 2.329 2.320 2.329 2.320 2.366 813,295 2.3371 -0.78%
2015-10-22 0 2.580 2.520 2.580 2.460 2.580 852,000 2,181,680 2.5607 2.347 2.293 2.347 2.238 2.347 936,389 2.3299 0.78%
2015-10-20 0 2.560 2.540 2.560 2.560 2.600 600,000 1,549,800 2.5830 2.329 2.311 2.329 2.329 2.366 659,429 2.3502 -1.16%
2015-10-19 0 2.590 2.520 2.590 2.500 2.590 200,000 504,452 2.5223 2.357 2.293 2.357 2.275 2.357 219,810 2.2949 2.78%
2015-10-16 0 2.520 2.500 2.520 2.470 2.610 300,000 756,160 2.5205 2.293 2.275 2.293 2.247 2.375 329,714 2.2934 0.80%
2015-10-15 0 2.500 2.480 2.500 2.400 2.550 558,798 1,396,351 2.4988 2.275 2.256 2.275 2.184 2.320 614,146 2.2736 -1.96%
2015-10-14 0 2.550 2.550 2.560 2.530 2.600 828,000 2,114,320 2.5535 2.320 2.320 2.329 2.302 2.366 910,012 2.3234 1.59%
2015-10-13 0 2.510 2.470 2.520 2.500 2.520 144,000 360,960 2.5067 2.284 2.247 2.293 2.275 2.293 158,263 2.2808 -0.79%
2015-10-12 0 2.530 2.500 2.530 2.480 2.550 887,000 2,223,240 2.5065 2.302 2.275 2.302 2.256 2.320 974,856 2.2806 1.61%
2015-10-09 0 2.490 2.420 2.490 2.400 2.500 595,000 1,463,350 2.4594 2.266 2.202 2.266 2.184 2.275 653,934 2.2378 3.75%
2015-10-08 0 2.400 2.380 2.400 2.300 2.400 578,000 1,361,960 2.3563 2.184 2.166 2.184 2.093 2.184 635,250 2.1440 2.13%
2015-10-07 0 2.350 2.320 2.350 2.250 2.400 824,000 1,924,520 2.3356 2.138 2.111 2.138 2.047 2.184 905,615 2.1251 2.17%
2015-10-06 0 2.300 2.260 2.300 2.280 2.300 144,000 329,120 2.2856 2.093 2.056 2.093 2.075 2.093 158,263 2.0796 -0.86%
2015-10-05 0 2.320 2.300 2.320 2.300 2.320 272,000 627,520 2.3071 2.111 2.093 2.111 2.093 2.111 298,941 2.0991 0.00%
2015-10-02 0 2.320 2.290 2.350 2.300 2.390 292,000 686,200 2.3500 2.111 2.084 2.138 2.093 2.175 320,922 2.1382 1.75%
2015-09-30 0 2.280 2.280 2.330 2.240 2.290 272,000 618,760 2.2749 2.075 2.075 2.120 2.038 2.084 298,941 2.0698 1.33%
2015-09-29 0 2.250 2.230 2.290 2.230 2.260 392,000 884,560 2.2565 2.047 2.029 2.084 2.029 2.056 430,827 2.0532 -0.44%
2015-09-25 0 2.260 2.240 2.270 2.230 2.290 144,000 326,800 2.2694 2.056 2.038 2.065 2.029 2.084 158,263 2.0649 0.89%
2015-09-24 0 2.240 2.220 2.240 2.220 2.290 72,000 161,320 2.2406 2.038 2.020 2.038 2.020 2.084 79,131 2.0386 0.90%
2015-09-23 0 2.220 2.220 2.240 2.220 2.270 188,000 419,720 2.2326 2.020 2.020 2.038 2.020 2.065 206,621 2.0314 -0.45%
2015-09-22 0 2.230 2.230 2.250 2.230 2.250 40,000 89,480 2.2370 2.029 2.029 2.047 2.029 2.047 43,962 2.0354 -0.89%
2015-09-21 0 2.250 2.250 2.280 2.230 2.280 104,000 233,760 2.2477 2.047 2.047 2.075 2.029 2.075 114,301 2.0451 -2.60%
2015-09-18 0 2.310 2.310 2.400 2.230 2.360 296,000 671,840 2.2697 2.102 2.102 2.184 2.029 2.147 325,318 2.0652 4.05%
2015-09-17 0 2.220 2.220 2.240 2.150 2.270 556,000 1,228,080 2.2088 2.020 2.020 2.038 1.956 2.065 611,071 2.0097 -1.33%
2015-09-16 0 2.250 2.240 2.260 2.250 2.260 120,000 270,000 2.2500 2.047 2.038 2.056 2.047 2.056 131,886 2.0472 0.90%
2015-09-15 0 2.230 2.230 2.240 2.220 2.260 296,000 662,200 2.2372 2.029 2.029 2.038 2.020 2.056 325,318 2.0355 -0.45%
2015-09-14 0 2.240 2.230 2.250 2.150 2.350 372,000 822,080 2.2099 2.038 2.029 2.047 1.956 2.138 408,846 2.0107 2.28%
2015-09-11 0 2.190 2.190 2.290 2.090 2.300 496,000 1,121,040 2.2602 1.993 1.993 2.084 1.902 2.093 545,128 2.0565 -4.37%
2015-09-10 0 2.290 2.290 2.310 2.290 2.340 212,000 491,240 2.3172 2.084 2.084 2.102 2.084 2.129 232,998 2.1083 -2.14%
2015-09-09 0 2.340 2.320 2.340 2.300 2.370 164,000 382,160 2.3302 2.129 2.111 2.129 2.093 2.156 180,244 2.1202 -1.27%
2015-09-08 0 2.370 2.320 2.370 2.280 2.370 536,000 1,236,040 2.3060 2.156 2.111 2.156 2.075 2.156 589,090 2.0982 3.04%
2015-09-07 0 2.300 2.300 2.320 2.280 2.390 128,000 295,400 2.3078 2.093 2.093 2.111 2.075 2.175 140,678 2.0998 -2.13%
2015-09-04 0 2.350 2.320 2.400 2.320 2.430 192,000 448,520 2.3360 2.138 2.111 2.184 2.111 2.211 211,017 2.1255 0.86%
2015-09-02 0 2.330 2.320 2.330 2.320 2.430 96,000 224,120 2.3346 2.120 2.111 2.120 2.111 2.211 105,509 2.1242 -2.92%
2015-09-01 0 2.400 2.330 2.400 2.390 2.400 424,000 1,016,560 2.3975 2.184 2.120 2.184 2.175 2.184 465,996 2.1815 0.42%
2015-08-31 0 2.390 2.330 2.390 2.300 2.400 364,000 861,080 2.3656 2.175 2.120 2.175 2.093 2.184 400,053 2.1524 -1.24%
2015-08-28 0 2.420 2.330 2.420 2.310 2.450 589,608 1,409,874 2.3912 2.202 2.120 2.202 2.102 2.229 648,007 2.1757 8.52%
2015-08-27 0 2.230 2.230 2.310 2.230 2.320 188,000 433,080 2.3036 2.029 2.029 2.102 2.029 2.111 206,621 2.0960 -2.19%
2015-08-26 0 2.280 2.200 2.300 2.190 2.340 1,252,000 2,851,640 2.2777 2.075 2.002 2.093 1.993 2.129 1,376,008 2.0724 4.11%
2015-08-25 0 2.190 2.160 2.200 2.100 2.250 576,000 1,261,880 2.1908 1.993 1.965 2.002 1.911 2.047 633,052 1.9933 -3.95%
2015-08-24 0 2.280 2.220 2.300 2.180 2.300 1,660,000 3,715,400 2.2382 2.075 2.020 2.093 1.984 2.093 1,824,420 2.0365 -4.20%
2015-08-21 0 2.380 2.330 2.380 2.210 2.390 792,000 1,826,960 2.3068 2.166 2.120 2.166 2.011 2.175 870,446 2.0989 0.85%
2015-08-20 0 2.360 2.360 2.370 2.300 2.430 812,000 1,927,960 2.3743 2.147 2.147 2.156 2.093 2.211 892,427 2.1604 -3.28%
2015-08-19 0 2.440 2.430 2.440 2.400 2.440 2,008,000 4,882,600 2.4316 2.220 2.211 2.220 2.184 2.220 2,206,888 2.2124 0.41%
2015-08-18 0 2.430 2.430 2.470 2.420 2.450 188,000 457,440 2.4332 2.211 2.211 2.247 2.202 2.229 206,621 2.2139 0.41%
2015-08-17 0 2.420 2.420 2.430 2.390 2.470 504,800 1,222,824 2.4224 2.202 2.202 2.211 2.175 2.247 554,799 2.2041 -2.81%
2015-08-14 0 2.490 2.460 2.500 2.450 2.560 128,000 319,840 2.4988 2.266 2.238 2.275 2.229 2.329 140,678 2.2736 1.63%
2015-08-13 0 2.450 2.450 2.490 2.440 2.550 368,000 910,680 2.4747 2.229 2.229 2.266 2.220 2.320 404,450 2.2517 -2.00%
2015-08-12 0 2.500 2.420 2.520 2.410 2.550 936,000 2,348,600 2.5092 2.275 2.202 2.293 2.193 2.320 1,028,709 2.2831 -1.57%
2015-08-11 0 2.540 2.540 2.580 2.540 2.700 416,000 1,074,280 2.5824 2.311 2.311 2.347 2.311 2.457 457,204 2.3497 0.00%
2015-08-10 0 2.540 2.520 2.550 2.520 2.570 368,000 932,360 2.5336 2.311 2.293 2.320 2.293 2.338 404,450 2.3053 0.40%
2015-08-07 0 2.530 2.510 2.530 2.520 2.540 364,000 921,080 2.5304 2.302 2.284 2.302 2.293 2.311 400,053 2.3024 0.00%
2015-08-06 0 2.530 2.530 2.580 2.530 2.610 512,000 1,317,960 2.5741 2.302 2.302 2.347 2.302 2.375 562,713 2.3422 -0.78%
2015-08-05 0 2.550 2.550 2.590 2.520 2.550 56,000 142,360 2.5421 2.320 2.320 2.357 2.293 2.320 61,547 2.3130 -1.92%
2015-08-04 0 2.600 2.530 2.600 2.500 2.720 1,700,000 4,393,900 2.5846 2.366 2.302 2.366 2.275 2.475 1,868,381 2.3517 -1.89%
2015-08-03 0 2.650 2.620 2.650 2.500 2.680 1,832,000 4,711,320 2.5717 2.411 2.384 2.411 2.275 2.438 2,013,456 2.3399 3.52%
2015-07-31 0 2.560 2.550 2.560 2.550 2.620 1,624,000 4,197,640 2.5848 2.329 2.320 2.329 2.320 2.384 1,784,854 2.3518 -1.92%
2015-07-30 0 2.610 2.610 2.680 2.540 2.690 808,160 2,156,809 2.6688 2.375 2.375 2.438 2.311 2.448 888,207 2.4283 -1.88%
2015-07-29 0 2.660 2.640 2.660 2.530 2.690 1,940,000 5,088,420 2.6229 2.420 2.402 2.420 2.302 2.448 2,132,153 2.3865 1.14%
2015-07-28 0 2.630 2.600 2.700 2.380 2.650 1,054,000 2,673,560 2.5366 2.393 2.366 2.457 2.166 2.411 1,158,397 2.3080 7.35%
2015-07-27 0 2.450 2.450 2.470 2.450 2.570 1,824,000 4,573,436 2.5074 2.229 2.229 2.247 2.229 2.338 2,004,663 2.2814 -5.04%
2015-07-24 0 2.580 2.560 2.580 2.520 2.600 1,968,000 5,015,920 2.5487 2.347 2.329 2.347 2.293 2.366 2,162,926 2.3190 0.39%
2015-07-23 0 2.570 2.570 2.600 2.530 2.670 736,000 1,894,560 2.5741 2.338 2.338 2.366 2.302 2.429 808,899 2.3421 -0.39%
2015-07-22 0 2.580 2.580 2.590 2.510 2.700 2,176,000 5,699,960 2.6195 2.347 2.347 2.357 2.284 2.457 2,391,528 2.3834 -0.39%
2015-07-21 0 2.590 2.560 2.600 2.550 2.700 1,384,000 3,600,680 2.6016 2.357 2.329 2.366 2.320 2.457 1,521,082 2.3672 -3.00%
2015-07-20 0 2.670 2.660 2.700 2.630 2.710 2,348,000 6,326,400 2.6944 2.429 2.420 2.457 2.393 2.466 2,580,565 2.4516 1.91%
2015-07-17 0 2.620 2.620 2.650 2.600 2.700 932,000 2,460,520 2.6400 2.384 2.384 2.411 2.366 2.457 1,024,313 2.4021 -1.13%
2015-07-16 0 2.650 2.630 2.670 2.500 2.740 1,172,000 3,059,520 2.6105 2.411 2.393 2.429 2.275 2.493 1,288,084 2.3752 3.52%
2015-07-15 0 2.560 2.550 2.560 2.560 2.720 978,000 2,529,840 2.5867 2.329 2.320 2.329 2.329 2.475 1,074,869 2.3536 -6.23%
2015-07-14 0 2.730 2.700 2.740 2.650 2.780 824,000 2,226,320 2.7018 2.484 2.457 2.493 2.411 2.529 905,615 2.4584 -1.80%
2015-07-13 0 2.780 2.760 2.780 2.500 2.800 3,620,000 9,742,720 2.6914 2.529 2.511 2.529 2.275 2.548 3,978,553 2.4488 11.20%
2015-07-10 0 2.500 2.490 2.500 2.400 2.660 3,700,000 9,246,760 2.4991 2.275 2.266 2.275 2.184 2.420 4,066,477 2.2739 2.46%
2015-07-09 0 2.440 2.390 2.450 2.000 2.450 3,594,000 8,504,760 2.3664 2.220 2.175 2.229 1.820 2.229 3,949,978 2.1531 22.00%
2015-07-08 0 2.000 2.000 2.020 1.700 2.260 7,324,640 14,838,472 2.0258 1.820 1.820 1.838 1.547 2.056 8,050,130 1.8433 -11.89%
2015-07-07 0 2.270 2.240 2.260 2.240 2.480 5,248,000 12,202,680 2.3252 2.065 2.038 2.056 2.038 2.256 5,767,803 2.1157 -5.42%
2015-07-06 0 2.400 2.380 2.400 2.300 2.630 8,064,000 19,247,680 2.3869 2.184 2.166 2.184 2.093 2.393 8,862,722 2.1718 -8.75%
2015-07-03 0 2.630 2.630 2.640 2.100 2.840 4,628,000 11,983,040 2.5892 2.393 2.393 2.402 1.911 2.584 5,086,394 2.3559 -7.07%
2015-07-02 0 2.830 2.820 2.830 2.820 2.990 3,944,000 11,366,240 2.8819 2.575 2.566 2.575 2.566 2.721 4,334,645 2.6222 0.35%
2015-06-30 0 2.820 2.810 2.880 2.700 2.880 2,942,000 8,249,740 2.8041 2.566 2.557 2.620 2.457 2.620 3,233,399 2.5514 0.71%
2015-06-29 0 2.800 2.810 2.840 2.600 3.130 5,220,000 15,119,000 2.8964 2.548 2.557 2.584 2.366 2.848 5,737,030 2.6353 -4.11%
2015-06-26 0 2.920 2.910 2.920 2.850 2.990 3,198,000 9,293,080 2.9059 2.657 2.648 2.657 2.593 2.721 3,514,755 2.6440 -2.34%
2015-06-25 0 2.990 2.980 2.990 2.970 3.070 3,978,000 11,943,700 3.0024 2.721 2.711 2.721 2.702 2.793 4,372,013 2.7319 -2.61%
2015-06-24 0 3.070 3.070 3.100 3.070 3.240 3,946,900 12,313,207 3.1197 2.793 2.793 2.821 2.793 2.948 4,337,832 2.8386 -4.06%
2015-06-23 0 3.200 3.170 3.200 3.100 3.210 4,970,000 15,764,300 3.1719 2.912 2.884 2.912 2.821 2.921 5,462,268 2.8860 1.59%
2015-06-22 0 3.150 3.110 3.160 3.000 3.160 5,276,000 16,370,160 3.1028 2.866 2.830 2.875 2.730 2.875 5,798,577 2.8231 1.94%
2015-06-19 0 3.090 3.060 3.070 2.970 3.280 9,954,000 30,493,260 3.0634 2.812 2.784 2.793 2.702 2.984 10,939,923 2.7873 1.31%
2015-06-18 0 3.050 3.030 3.080 2.860 4.040 41,945,620 135,414,253 3.2283 2.775 2.757 2.802 2.602 3.676 46,100,246 2.9374 -25.97%
2015-06-17 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2015-05-28 1 4.120 4.110 4.130 3.030 4.200 28,718,470 107,055,266 3.7277 3.749 3.740 3.758 2.757 3.821 31,562,975 3.3918 35.97%
2015-05-27 0 3.030 3.010 3.030 2.800 3.030 21,189,102 61,548,062 2.9047 2.757 2.739 2.757 2.548 2.757 23,287,839 2.6429 5.57%
2015-05-26 0 2.870 2.830 2.870 2.730 3.060 30,545,500 88,106,400 2.8844 2.611 2.575 2.611 2.484 2.784 33,570,968 2.6245 5.13%
2015-05-22 0 2.730 2.730 2.750 2.730 2.790 2,548,000 6,996,120 2.7457 2.484 2.484 2.502 2.484 2.539 2,800,374 2.4983 0.74%
2015-05-21 0 2.710 2.700 2.740 2.640 2.750 3,551,500 9,592,580 2.7010 2.466 2.457 2.493 2.402 2.502 3,903,269 2.4576 -1.45%
2015-05-20 0 2.750 2.720 2.750 2.710 2.770 2,156,000 5,913,560 2.7428 2.502 2.475 2.502 2.466 2.520 2,369,547 2.4956 0.73%
2015-05-19 0 2.730 2.720 2.730 2.640 2.740 1,944,000 5,250,840 2.7010 2.484 2.475 2.484 2.402 2.493 2,136,549 2.4576 0.37%
2015-05-18 0 2.720 2.710 2.730 2.570 2.870 8,716,000 23,552,440 2.7022 2.475 2.466 2.484 2.338 2.611 9,579,302 2.4587 -4.90%
2015-05-15 0 2.860 2.850 2.860 2.740 2.880 6,820,000 19,183,800 2.8129 2.602 2.593 2.602 2.493 2.620 7,495,507 2.5594 -0.69%
2015-05-14 0 2.880 2.860 2.880 2.820 2.900 3,040,000 8,685,280 2.8570 2.620 2.602 2.620 2.566 2.639 3,341,106 2.5995 2.13%
2015-05-13 0 2.820 2.810 2.820 2.790 2.850 2,672,380 7,529,216 2.8174 2.566 2.557 2.566 2.539 2.593 2,937,074 2.5635 0.36%
2015-05-12 0 2.810 2.810 2.820 2.790 2.890 2,060,000 5,822,600 2.8265 2.557 2.557 2.566 2.539 2.630 2,264,039 2.5718 -0.35%
2015-05-11 0 2.820 2.800 2.820 2.790 2.930 11,684,000 33,274,000 2.8478 2.566 2.548 2.566 2.539 2.666 12,841,276 2.5912 1.08%
2015-05-08 0 2.790 2.780 2.790 2.730 2.800 5,612,000 15,527,720 2.7669 2.539 2.529 2.539 2.484 2.548 6,167,857 2.5175 1.45%
2015-05-07 0 2.750 2.750 2.760 2.750 2.830 3,814,821 10,520,270 2.7577 2.502 2.502 2.511 2.502 2.575 4,192,671 2.5092 0.36%
2015-05-06 0 2.740 2.730 2.740 2.660 2.740 1,744,000 4,750,680 2.7240 2.493 2.484 2.493 2.420 2.493 1,916,740 2.4785 1.86%
2015-05-05 0 2.690 2.690 2.700 2.650 2.750 3,972,000 10,741,800 2.7044 2.448 2.448 2.457 2.411 2.502 4,365,418 2.4607 0.75%
2015-05-04 0 2.670 2.660 2.670 2.650 2.820 9,507,798 26,048,382 2.7397 2.429 2.420 2.429 2.411 2.566 10,449,526 2.4928 0.38%
2015-04-30 0 2.660 2.660 2.680 2.590 2.680 3,628,000 9,593,360 2.6443 2.420 2.420 2.438 2.357 2.438 3,987,346 2.4060 2.70%
2015-04-29 0 2.590 2.580 2.590 2.500 2.620 3,085,500 7,928,055 2.5695 2.357 2.347 2.357 2.275 2.384 3,391,112 2.3379 -1.15%
2015-04-28 0 2.620 2.610 2.630 2.610 2.670 2,641,000 6,959,880 2.6353 2.384 2.375 2.393 2.375 2.429 2,902,586 2.3978 -1.87%
2015-04-27 0 2.670 2.660 2.670 2.550 2.710 7,052,000 18,703,960 2.6523 2.429 2.420 2.429 2.320 2.466 7,750,486 2.4133 0.00%
2015-04-24 0 2.670 2.660 2.670 2.600 2.690 4,696,032 12,392,243 2.6389 2.429 2.420 2.429 2.366 2.448 5,161,164 2.4011 0.00%
2015-04-23 0 2.670 2.660 2.670 2.650 2.700 2,760,000 7,352,720 2.6640 2.429 2.420 2.429 2.411 2.457 3,033,372 2.4239 -0.74%
2015-04-22 0 2.690 2.670 2.690 2.650 2.730 3,680,000 9,819,240 2.6683 2.448 2.429 2.448 2.411 2.484 4,044,496 2.4278 -0.37%
2015-04-21 0 2.700 2.680 2.700 2.620 2.730 4,587,500 12,327,685 2.6872 2.457 2.438 2.457 2.384 2.484 5,041,882 2.4451 -0.37%
2015-04-20 0 2.710 2.680 2.710 2.630 2.780 5,964,000 16,110,520 2.7013 2.466 2.438 2.466 2.393 2.529 6,554,722 2.4578 -1.09%
2015-04-17 0 2.740 2.730 2.750 2.720 2.800 3,072,000 8,439,960 2.7474 2.493 2.484 2.502 2.475 2.548 3,376,275 2.4998 0.37%
2015-04-16 0 2.730 2.730 2.740 2.670 2.760 4,660,500 12,711,230 2.7274 2.484 2.484 2.493 2.429 2.511 5,122,113 2.4816 3.02%
2015-04-15 0 2.650 2.650 2.680 2.630 2.730 6,814,270 18,281,751 2.6829 2.411 2.411 2.438 2.393 2.484 7,489,209 2.4411 0.00%
2015-04-14 0 2.650 2.640 2.650 2.620 2.890 7,511,722 20,121,107 2.6786 2.411 2.402 2.411 2.384 2.630 8,255,742 2.4372 -4.68%
2015-04-13 0 2.780 2.770 2.780 2.580 2.820 12,736,000 34,744,440 2.7280 2.529 2.520 2.529 2.347 2.566 13,997,474 2.4822 9.02%
2015-04-10 0 2.550 2.540 2.550 2.300 2.600 16,072,080 39,913,600 2.4834 2.320 2.311 2.320 2.093 2.366 17,663,986 2.2596 11.35%
2015-04-09 0 2.290 2.270 2.290 2.200 2.290 5,854,000 13,148,160 2.2460 2.084 2.065 2.084 2.002 2.084 6,433,827 2.0436 4.09%
2015-04-08 0 2.200 2.200 2.210 2.180 2.290 10,808,000 23,858,280 2.2075 2.002 2.002 2.011 1.984 2.084 11,878,510 2.0085 -3.51%
2015-04-02 0 2.280 2.250 2.280 2.170 2.280 4,708,000 10,502,400 2.2308 2.075 2.047 2.075 1.974 2.075 5,174,318 2.0297 2.24%
2015-04-01 0 2.230 2.200 2.220 2.200 2.270 8,814,532 19,598,185 2.2234 2.029 2.002 2.020 2.002 2.065 9,687,593 2.0230 -0.45%
2015-03-31 0 2.240 2.240 2.250 2.200 2.300 10,296,000 22,895,000 2.2237 2.038 2.038 2.047 2.002 2.093 11,315,797 2.0233 -0.44%
2015-03-30 0 2.250 2.230 2.260 2.190 2.280 4,900,000 10,878,640 2.2201 2.047 2.029 2.056 1.993 2.075 5,385,335 2.0200 0.45%
2015-03-27 0 2.240 2.230 2.250 2.200 2.280 3,020,000 6,736,040 2.2305 2.038 2.029 2.047 2.002 2.075 3,319,125 2.0295 -0.44%
2015-03-26 0 2.250 2.250 2.260 2.190 2.280 6,952,000 15,548,280 2.2365 2.047 2.047 2.056 1.993 2.075 7,640,581 2.0350 0.90%
2015-03-25 0 2.230 2.230 2.240 2.200 2.300 2,476,000 5,570,440 2.2498 2.029 2.029 2.038 2.002 2.093 2,721,243 2.0470 2.29%
2015-03-24 0 2.180 2.180 2.230 2.150 2.200 1,292,000 2,807,560 2.1730 1.984 1.984 2.029 1.956 2.002 1,419,970 1.9772 3.32%
2015-03-23 0 2.110 2.110 2.130 2.090 2.190 1,520,000 3,253,120 2.1402 1.920 1.920 1.938 1.902 1.993 1,670,553 1.9473 -3.65%
2015-03-20 0 2.190 2.150 2.190 2.130 2.200 2,252,000 4,911,640 2.1810 1.993 1.956 1.993 1.938 2.002 2,475,056 1.9845 0.00%
2015-03-19 0 2.190 2.180 2.190 2.180 2.220 1,444,000 3,167,440 2.1935 1.993 1.984 1.993 1.984 2.020 1,587,025 1.9958 -0.90%
2015-03-18 0 2.210 2.210 2.220 2.190 2.220 2,368,000 5,219,160 2.2040 2.011 2.011 2.020 1.993 2.020 2,602,545 2.0054 0.00%
2015-03-17 0 2.210 2.210 2.220 2.200 2.240 2,368,000 5,227,000 2.2073 2.011 2.011 2.020 2.002 2.038 2,602,545 2.0084 -0.45%
2015-03-16 0 2.220 2.210 2.220 2.190 2.240 1,612,000 3,553,440 2.2044 2.020 2.011 2.020 1.993 2.038 1,771,665 2.0057 0.91%
2015-03-13 0 2.200 2.190 2.220 2.190 2.250 1,904,400 4,222,264 2.2171 2.002 1.993 2.020 1.993 2.047 2,093,027 2.0173 -0.90%
2015-03-12 0 2.220 2.200 2.220 2.190 2.280 2,108,000 4,682,200 2.2212 2.020 2.002 2.020 1.993 2.075 2,316,793 2.0210 -0.45%
2015-03-11 0 2.230 2.210 2.240 2.190 2.270 3,000,000 6,674,000 2.2247 2.029 2.011 2.038 1.993 2.065 3,297,144 2.0242 0.45%
2015-03-10 0 2.220 2.220 2.230 2.200 2.220 316,000 700,240 2.2159 2.020 2.020 2.029 2.002 2.020 347,299 2.0162 0.00%
2015-03-09 0 2.220 2.200 2.220 2.200 2.240 1,440,000 3,185,960 2.2125 2.020 2.002 2.020 2.002 2.038 1,582,629 2.0131 0.91%
2015-03-06 0 2.200 2.200 2.230 2.200 2.230 608,000 1,342,200 2.2076 2.002 2.002 2.029 2.002 2.029 668,221 2.0086 0.00%
2015-03-05 0 2.200 2.200 2.240 2.190 2.240 1,272,000 2,813,560 2.2119 2.002 2.002 2.038 1.993 2.038 1,397,989 2.0126 -0.45%
2015-03-04 0 2.210 2.200 2.240 2.190 2.270 2,108,000 4,690,200 2.2250 2.011 2.002 2.038 1.993 2.065 2,316,793 2.0244 -1.34%
2015-03-03 0 2.240 2.220 2.250 2.200 2.290 1,028,000 2,301,880 2.2392 2.038 2.020 2.047 2.002 2.084 1,129,821 2.0374 0.00%
2015-03-02 0 2.240 2.240 2.270 2.200 2.280 676,000 1,514,760 2.2408 2.038 2.038 2.065 2.002 2.075 742,956 2.0388 1.82%
2015-02-27 0 2.200 2.190 2.200 2.180 2.260 1,437,228 3,165,741 2.2027 2.002 1.993 2.002 1.984 2.056 1,579,582 2.0042 0.46%
2015-02-26 0 2.190 2.180 2.200 2.180 2.240 972,000 2,146,400 2.2082 1.993 1.984 2.002 1.984 2.038 1,068,275 2.0092 -0.90%
2015-02-25 0 2.210 2.210 2.240 2.190 2.360 2,424,000 5,464,440 2.2543 2.011 2.011 2.038 1.993 2.147 2,664,092 2.0511 -5.56%
2015-02-24 0 2.340 2.330 2.350 2.300 2.350 1,016,000 2,367,000 2.3297 2.129 2.120 2.138 2.093 2.138 1,116,633 2.1198 1.74%
2015-02-23 0 2.300 2.280 2.300 2.220 2.320 1,184,400 2,702,724 2.2819 2.093 2.075 2.093 2.020 2.111 1,301,712 2.0763 5.02%
2015-02-18 0 2.190 2.180 2.210 2.190 2.250 72,000 159,000 2.2083 1.993 1.984 2.011 1.993 2.047 79,131 2.0093 0.00%
2015-02-17 0 2.190 2.170 2.200 2.170 2.200 120,000 262,320 2.1860 1.993 1.974 2.002 1.974 2.002 131,886 1.9890 1.39%
2015-02-16 0 2.160 2.150 2.170 2.150 2.240 1,624,000 3,544,920 2.1828 1.965 1.956 1.974 1.956 2.038 1,784,854 1.9861 -0.46%
2015-02-13 0 2.170 2.150 2.170 2.130 2.180 164,000 352,360 2.1485 1.974 1.956 1.974 1.938 1.984 180,244 1.9549 1.40%
2015-02-12 0 2.140 2.140 2.180 2.140 2.180 48,000 104,120 2.1692 1.947 1.947 1.984 1.947 1.984 52,754 1.9737 0.00%
2015-02-11 0 2.140 2.140 2.160 2.140 2.190 388,000 838,200 2.1603 1.947 1.947 1.965 1.947 1.993 426,431 1.9656 0.00%
2015-02-10 0 2.140 2.140 2.170 2.130 2.200 1,096,000 2,368,160 2.1607 1.947 1.947 1.974 1.938 2.002 1,204,557 1.9660 -1.38%
2015-02-09 0 2.170 2.170 2.190 2.170 2.200 404,000 881,880 2.1829 1.974 1.974 1.993 1.974 2.002 444,015 1.9861 -1.36%
2015-02-06 0 2.200 2.200 2.210 2.120 2.200 656,000 1,421,120 2.1663 2.002 2.002 2.011 1.929 2.002 720,975 1.9711 3.29%
2015-02-05 0 2.130 2.120 2.160 2.120 2.200 544,000 1,178,840 2.1670 1.938 1.929 1.965 1.929 2.002 597,882 1.9717 -0.93%
2015-02-04 0 2.150 2.140 2.180 2.140 2.240 984,000 2,144,480 2.1793 1.956 1.947 1.984 1.947 2.038 1,081,463 1.9829 -1.83%
2015-02-03 0 2.190 2.150 2.200 2.180 2.210 596,000 1,307,080 2.1931 1.993 1.956 2.002 1.984 2.011 655,033 1.9954 0.46%
2015-02-02 0 2.180 2.160 2.180 2.110 2.200 624,000 1,360,080 2.1796 1.984 1.965 1.984 1.920 2.002 685,806 1.9832 0.93%
2015-01-30 0 2.160 2.120 2.160 2.120 2.160 120,000 256,360 2.1363 1.965 1.929 1.965 1.929 1.965 131,886 1.9438 0.47%
2015-01-29 0 2.150 2.150 2.160 2.100 2.180 109,052 235,278 2.1575 1.956 1.956 1.965 1.911 1.984 119,853 1.9630 1.42%
2015-01-28 0 2.120 2.120 2.140 2.110 2.150 240,000 512,840 2.1368 1.929 1.929 1.947 1.920 1.956 263,772 1.9443 1.44%
2015-01-27 0 2.090 2.090 2.120 2.080 2.300 1,172,000 2,541,400 2.1684 1.902 1.902 1.929 1.893 2.093 1,288,084 1.9730 0.48%
2015-01-26 0 2.080 2.050 2.080 1.850 2.160 1,312,200 2,671,940 2.0362 1.893 1.865 1.893 1.683 1.965 1,442,171 1.8527 -2.80%
2015-01-23 0 2.140 2.140 2.160 2.140 2.260 444,000 956,920 2.1552 1.947 1.947 1.965 1.947 2.056 487,977 1.9610 -0.47%
2015-01-22 0 2.150 2.150 2.160 2.130 2.160 1,052,000 2,249,600 2.1384 1.956 1.956 1.965 1.938 1.965 1,156,198 1.9457 0.94%
2015-01-21 0 2.130 2.120 2.140 2.100 2.160 456,000 976,160 2.1407 1.938 1.929 1.947 1.911 1.965 501,166 1.9478 -2.29%
2015-01-20 0 2.180 2.150 2.190 2.080 2.220 1,368,000 2,971,320 2.1720 1.984 1.956 1.993 1.893 2.020 1,503,498 1.9763 1.40%
2015-01-19 0 2.150 2.150 2.160 2.150 2.250 1,356,000 2,977,160 2.1955 1.956 1.956 1.965 1.956 2.047 1,490,309 1.9977 -2.71%
2015-01-16 0 2.210 2.210 2.250 2.190 2.290 1,452,000 3,244,040 2.2342 2.011 2.011 2.047 1.993 2.084 1,595,818 2.0328 -2.64%
2015-01-15 0 2.270 2.270 2.290 2.200 2.400 2,000,000 4,647,120 2.3236 2.065 2.065 2.084 2.002 2.184 2,198,096 2.1142 3.18%
2015-01-14 0 2.200 2.200 2.220 2.200 2.280 560,500 1,245,220 2.2216 2.002 2.002 2.020 2.002 2.075 616,016 2.0214 0.46%
2015-01-13 0 2.190 2.190 2.260 2.180 2.590 2,768,000 6,240,600 2.2546 1.993 1.993 2.056 1.984 2.357 3,042,165 2.0514 -0.45%
2015-01-12 0 2.200 2.200 2.210 2.200 2.220 548,200 1,211,084 2.2092 2.002 2.002 2.011 2.002 2.020 602,498 2.0101 0.00%
2015-01-09 0 2.200 2.200 2.230 2.180 2.230 1,428,320 3,151,971 2.2068 2.002 2.002 2.029 1.984 2.029 1,569,792 2.0079 0.00%
2015-01-08 0 2.200 2.200 2.210 2.190 2.220 944,000 2,083,680 2.2073 2.002 2.002 2.011 1.993 2.020 1,037,501 2.0084 -0.45%
2015-01-07 0 2.210 2.200 2.230 2.120 2.210 1,364,000 2,977,280 2.1828 2.011 2.002 2.029 1.929 2.011 1,499,101 1.9860 2.79%
2015-01-06 0 2.150 2.150 2.180 2.120 2.250 320,000 696,080 2.1753 1.956 1.956 1.984 1.929 2.047 351,695 1.9792 -2.71%
2015-01-05 0 2.210 2.210 2.220 2.110 2.250 1,630,979 3,577,254 2.1933 2.011 2.011 2.020 1.920 2.047 1,792,524 1.9957 5.74%
2015-01-02 0 2.090 2.100 2.150 2.010 2.220 912,000 1,923,960 2.1096 1.902 1.911 1.956 1.829 2.020 1,002,332 1.9195 -5.86%
2014-12-31 0 2.220 2.220 2.280 2.200 2.230 508,000 1,122,320 2.2093 2.020 2.020 2.075 2.002 2.029 558,316 2.0102 0.00%
2014-12-30 0 2.220 2.200 2.250 2.100 2.220 1,292,000 2,800,760 2.1678 2.020 2.002 2.047 1.911 2.020 1,419,970 1.9724 5.21%
2014-12-29 0 2.110 2.100 2.120 2.060 2.130 540,000 1,128,000 2.0889 1.920 1.911 1.929 1.874 1.938 593,486 1.9006 0.48%
2014-12-24 0 2.100 2.050 2.100 2.020 2.100 308,000 639,080 2.0749 1.911 1.865 1.911 1.838 1.911 338,507 1.8879 5.00%
2014-12-23 0 2.000 2.000 2.090 1.990 2.040 700,000 1,403,840 2.0055 1.820 1.820 1.902 1.811 1.856 769,334 1.8247 -1.48%
2014-12-22 0 2.030 2.030 2.050 2.030 2.100 532,000 1,087,640 2.0444 1.847 1.847 1.865 1.847 1.911 584,693 1.8602 -3.33%
2014-12-19 0 2.100 2.050 2.110 2.010 2.100 828,000 1,696,600 2.0490 1.911 1.865 1.920 1.829 1.911 910,012 1.8644 0.48%
2014-12-18 0 2.090 2.080 2.150 2.060 2.100 321,000 671,290 2.0912 1.902 1.893 1.956 1.874 1.911 352,794 1.9028 1.95%
2014-12-17 0 2.050 2.050 2.100 2.040 2.200 332,000 708,520 2.1341 1.865 1.865 1.911 1.856 2.002 364,884 1.9418 1.99%
2014-12-16 0 2.010 2.010 2.050 2.000 2.080 540,000 1,086,480 2.0120 1.829 1.829 1.865 1.820 1.893 593,486 1.8307 -2.43%
2014-12-15 0 2.060 2.060 2.090 2.020 2.090 98,000 201,120 2.0522 1.874 1.874 1.902 1.838 1.902 107,707 1.8673 -3.29%
2014-12-12 0 2.130 2.130 2.180 2.120 2.200 124,160 270,488 2.1785 1.938 1.938 1.984 1.929 2.002 136,458 1.9822 -2.74%
2014-12-11 0 2.190 2.170 2.180 2.150 2.300 695,800 1,524,254 2.1906 1.993 1.974 1.984 1.956 2.093 764,718 1.9932 1.86%
2014-12-10 0 2.150 2.080 2.180 1.990 2.150 1,040,000 2,127,120 2.0453 1.956 1.893 1.984 1.811 1.956 1,143,010 1.8610 7.50%
2014-12-09 0 2.000 2.000 2.010 2.000 2.180 1,420,000 2,951,440 2.0785 1.820 1.820 1.829 1.820 1.984 1,560,648 1.8912 -8.26%
2014-12-08 0 2.180 2.180 2.190 2.150 2.230 560,000 1,221,520 2.1813 1.984 1.984 1.993 1.956 2.029 615,467 1.9847 -3.11%
2014-12-05 0 2.250 2.200 2.260 2.210 2.250 488,000 1,082,600 2.2184 2.047 2.002 2.056 2.011 2.047 536,335 2.0185 0.45%
2014-12-04 0 2.240 2.220 2.250 2.200 2.300 364,000 817,240 2.2452 2.038 2.020 2.047 2.002 2.093 400,053 2.0428 0.45%
2014-12-03 0 2.230 2.220 2.280 2.220 2.300 206,000 464,200 2.2534 2.029 2.020 2.075 2.020 2.093 226,404 2.0503 -3.04%
2014-12-02 0 2.300 2.260 2.300 2.250 2.320 160,000 365,080 2.2818 2.093 2.056 2.093 2.047 2.111 175,848 2.0761 0.00%
2014-12-01 0 2.300 2.260 2.300 2.240 2.320 228,000 520,120 2.2812 2.093 2.056 2.093 2.038 2.111 250,583 2.0756 0.44%
2014-11-28 0 2.290 2.280 2.320 2.270 2.310 84,000 192,280 2.2890 2.084 2.075 2.111 2.065 2.102 92,320 2.0828 -2.14%
2014-11-27 0 2.340 2.260 2.340 2.250 2.340 336,040 768,373 2.2866 2.129 2.056 2.129 2.047 2.129 369,324 2.0805 0.00%
2014-11-26 0 2.340 2.340 2.360 2.310 2.380 152,000 358,080 2.3558 2.129 2.129 2.147 2.102 2.166 167,055 2.1435 0.00%
2014-11-25 0 2.340 2.300 2.350 2.340 2.350 112,960 265,137 2.3472 2.129 2.093 2.138 2.129 2.138 124,148 2.1356 0.00%
2014-11-24 0 2.340 2.340 2.390 2.320 2.400 1,140,000 2,686,880 2.3569 2.129 2.129 2.175 2.111 2.184 1,252,915 2.1445 2.63%
2014-11-21 0 2.280 2.260 2.290 2.280 2.300 252,000 576,800 2.2889 2.075 2.056 2.084 2.075 2.093 276,960 2.0826 -0.87%
2014-11-20 0 2.300 2.300 2.320 2.220 2.320 668,000 1,530,240 2.2908 2.093 2.093 2.111 2.020 2.111 734,164 2.0843 2.68%
2014-11-19 0 2.240 2.240 2.270 2.200 2.270 220,000 491,200 2.2327 2.038 2.038 2.065 2.002 2.065 241,791 2.0315 0.00%
2014-11-18 0 2.240 2.240 2.290 2.240 2.290 672,000 1,527,520 2.2731 2.038 2.038 2.084 2.038 2.084 738,560 2.0682 -2.18%
2014-11-17 0 2.290 2.270 2.290 2.270 2.380 304,000 703,720 2.3149 2.084 2.065 2.084 2.065 2.166 334,111 2.1062 -2.14%
2014-11-14 0 2.340 2.300 2.340 2.250 2.350 648,000 1,495,440 2.3078 2.129 2.093 2.129 2.047 2.138 712,183 2.0998 3.08%
2014-11-13 0 2.270 2.250 2.320 2.220 2.320 304,000 687,920 2.2629 2.065 2.047 2.111 2.020 2.111 334,111 2.0590 -2.16%
2014-11-12 0 2.320 2.270 2.330 2.280 2.340 1,167,000 2,692,260 2.3070 2.111 2.065 2.120 2.075 2.129 1,282,589 2.0991 -1.28%
2014-11-11 0 2.350 2.350 2.390 2.280 2.400 1,339,660 3,129,686 2.3362 2.138 2.138 2.175 2.075 2.184 1,472,351 2.1256 2.17%
2014-11-10 0 2.300 2.290 2.300 2.290 2.360 832,000 1,927,960 2.3173 2.093 2.084 2.093 2.084 2.147 914,408 2.1084 -1.29%
2014-11-07 0 2.330 2.330 2.380 2.320 2.350 380,000 889,040 2.3396 2.120 2.120 2.166 2.111 2.138 417,638 2.1287 -1.27%
2014-11-06 0 2.360 2.350 2.380 2.360 2.390 168,000 398,480 2.3719 2.147 2.138 2.166 2.147 2.175 184,640 2.1581 -1.26%
2014-11-05 0 2.390 2.340 2.390 2.300 2.480 708,000 1,677,840 2.3698 2.175 2.129 2.175 2.093 2.256 778,126 2.1563 1.70%
2014-11-04 0 2.350 2.330 2.350 2.290 2.410 732,930 1,712,957 2.3371 2.138 2.120 2.138 2.084 2.193 805,525 2.1265 -1.26%
2014-11-03 0 2.380 2.380 2.390 2.370 2.480 680,000 1,648,720 2.4246 2.166 2.166 2.175 2.156 2.256 747,353 2.2061 -4.42%
2014-10-31 0 2.490 2.460 2.490 2.440 2.530 456,000 1,126,880 2.4712 2.266 2.238 2.266 2.220 2.302 501,166 2.2485 0.40%
2014-10-30 0 2.480 2.480 2.490 2.470 2.500 544,000 1,353,440 2.4879 2.256 2.256 2.266 2.247 2.275 597,882 2.2637 -1.98%
2014-10-29 0 2.530 2.530 2.560 2.500 2.600 272,000 697,360 2.5638 2.302 2.302 2.329 2.275 2.366 298,941 2.3328 0.40%
2014-10-28 0 2.520 2.520 2.540 2.470 2.580 1,292,000 3,282,680 2.5408 2.293 2.293 2.311 2.247 2.347 1,419,970 2.3118 0.80%
2014-10-27 0 2.500 2.500 2.570 2.500 2.520 292,000 733,400 2.5116 2.275 2.275 2.338 2.275 2.293 320,922 2.2853 -1.19%
2014-10-24 0 2.530 2.530 2.560 2.480 2.700 2,884,000 7,538,880 2.6140 2.302 2.302 2.329 2.256 2.457 3,169,654 2.3785 1.20%
2014-10-23 0 2.500 2.500 2.520 2.500 2.550 344,850 868,767 2.5193 2.275 2.275 2.293 2.275 2.320 379,007 2.2922 -2.34%
2014-10-22 0 2.560 2.550 2.590 2.530 2.610 1,208,000 3,120,680 2.5833 2.329 2.320 2.357 2.302 2.375 1,327,650 2.3505 0.39%
2014-10-21 0 2.550 2.540 2.550 2.450 2.600 1,632,240 4,176,240 2.5586 2.320 2.311 2.320 2.229 2.366 1,793,910 2.3280 2.82%
2014-10-20 0 2.480 2.450 2.490 2.450 2.600 824,000 2,051,920 2.4902 2.256 2.229 2.266 2.229 2.366 905,615 2.2658 -2.75%
2014-10-17 0 2.550 2.550 2.590 2.450 2.630 1,950,000 4,916,660 2.5214 2.320 2.320 2.357 2.229 2.393 2,143,143 2.2941 -1.92%
2014-10-16 0 2.600 2.590 2.620 2.590 2.780 13,844,000 37,219,200 2.6885 2.366 2.357 2.384 2.357 2.529 15,215,219 2.4462 -0.38%
2014-10-15 0 2.610 2.610 2.650 2.580 2.750 12,340,000 32,967,720 2.6716 2.375 2.375 2.411 2.347 2.502 13,562,251 2.4308 0.38%
2014-10-14 0 2.600 2.590 2.620 2.550 2.750 6,380,000 17,155,800 2.6890 2.366 2.357 2.384 2.320 2.502 7,011,926 2.4467 0.78%
2014-10-13 0 2.580 2.580 2.600 2.530 2.700 2,415,500 6,330,295 2.6207 2.347 2.347 2.366 2.302 2.457 2,654,750 2.3845 -0.77%
2014-10-10 0 2.600 2.570 2.600 2.560 2.790 5,152,000 13,707,080 2.6605 2.366 2.338 2.366 2.329 2.539 5,662,295 2.4208 4.00%
2014-10-09 1 - - - - - 0 0 - 2.275 - - - - 0 - 0.00%
2014-10-08 0 2.500 2.490 2.500 2.440 2.800 6,628,000 17,284,520 2.6078 2.275 2.266 2.275 2.220 2.548 7,284,490 2.3728 -1.19%
2014-10-07 0 2.530 2.530 2.540 2.480 2.700 3,126,000 8,022,100 2.5663 2.302 2.302 2.311 2.256 2.457 3,435,624 2.3350 -2.69%
2014-10-06 0 2.600 2.600 2.630 2.300 2.720 7,896,000 20,085,880 2.5438 2.366 2.366 2.393 2.093 2.475 8,678,082 2.3146 17.12%
2014-10-03 0 2.220 2.210 2.250 2.100 2.400 3,424,000 7,842,560 2.2905 2.020 2.011 2.047 1.911 2.184 3,763,140 2.0840 -2.63%
2014-09-30 0 2.280 2.280 2.320 1.960 2.400 8,104,000 18,338,760 2.2629 2.075 2.075 2.111 1.783 2.184 8,906,684 2.0590 16.33%
2014-09-29 0 1.960 1.950 2.000 1.810 2.050 3,180,000 6,252,200 1.9661 1.783 1.774 1.820 1.647 1.865 3,494,972 1.7889 -2.49%
2014-09-26 0 2.010 1.990 2.020 1.900 2.020 1,548,000 3,068,520 1.9822 1.829 1.811 1.838 1.729 1.838 1,701,326 1.8036 1.52%
2014-09-25 0 1.980 1.980 2.000 1.940 2.020 2,156,000 4,275,480 1.9831 1.802 1.802 1.820 1.765 1.838 2,369,547 1.8043 0.00%
2014-09-24 0 1.980 1.980 2.010 1.890 2.020 3,192,000 6,185,760 1.9379 1.802 1.802 1.829 1.720 1.838 3,508,161 1.7632 2.59%
2014-09-23 0 1.930 1.910 1.940 1.860 2.050 6,272,000 12,188,640 1.9433 1.756 1.738 1.765 1.692 1.865 6,893,229 1.7682 -1.03%
2014-09-22 0 1.950 1.940 1.950 1.900 2.080 4,857,500 9,669,745 1.9907 1.774 1.765 1.774 1.729 1.893 5,338,625 1.8113 -2.01%
2014-09-19 0 1.990 1.990 2.000 1.940 2.310 26,990,000 54,943,220 2.0357 1.811 1.811 1.820 1.765 2.102 29,663,303 1.8522 -11.56%
2014-09-18 0 2.250 2.250 2.280 2.200 2.400 4,446,000 10,084,280 2.2682 2.047 2.047 2.075 2.002 2.184 4,886,367 2.0638 -5.06%
2014-09-17 0 2.370 2.370 2.390 2.350 2.500 1,345,610 3,211,343 2.3865 2.156 2.156 2.175 2.138 2.275 1,478,890 2.1715 -0.84%
2014-09-16 0 2.390 2.390 2.400 2.380 2.420 900,000 2,155,440 2.3949 2.175 2.175 2.184 2.166 2.202 989,143 2.1791 -0.42%
2014-09-15 0 2.400 2.420 2.450 2.400 2.520 1,840,001 4,534,922 2.4646 2.184 2.202 2.229 2.184 2.293 2,022,249 2.2425 -4.00%
2014-09-12 0 2.500 2.490 2.500 2.490 2.580 962,000 2,410,560 2.5058 2.275 2.266 2.275 2.266 2.347 1,057,284 2.2800 0.40%
2014-09-11 0 2.490 2.480 2.500 2.450 2.630 2,084,000 5,298,760 2.5426 2.266 2.256 2.275 2.229 2.393 2,290,416 2.3134 -3.11%
2014-09-10 0 2.570 2.560 2.620 2.550 2.690 900,000 2,329,960 2.5888 2.338 2.329 2.384 2.320 2.448 989,143 2.3555 -1.53%
2014-09-08 0 2.610 2.610 2.680 2.600 2.610 80,000 208,600 2.6075 2.375 2.375 2.438 2.366 2.375 87,924 2.3725 -1.88%
2014-09-05 0 2.660 2.630 2.660 2.550 2.700 572,000 1,514,160 2.6471 2.420 2.393 2.420 2.320 2.457 628,655 2.4086 0.76%
2014-09-04 0 2.640 2.630 2.650 2.600 2.700 920,100 2,450,620 2.6634 2.402 2.393 2.411 2.366 2.457 1,011,234 2.4234 -0.38%
2014-09-03 0 2.650 2.640 2.650 2.440 2.900 5,886,000 15,964,440 2.7123 2.411 2.402 2.411 2.220 2.639 6,468,996 2.4678 6.85%
2014-09-02 0 2.480 2.480 2.490 2.430 2.570 1,280,000 3,218,920 2.5148 2.256 2.256 2.266 2.211 2.338 1,406,781 2.2881 1.22%
2014-09-01 0 2.450 2.400 2.460 2.380 2.500 1,900,400 4,604,416 2.4229 2.229 2.184 2.238 2.166 2.275 2,088,631 2.2045 -2.39%
2014-08-29 0 2.510 2.500 2.510 2.490 2.670 4,472,000 11,403,600 2.5500 2.284 2.275 2.284 2.266 2.429 4,914,942 2.3202 -4.20%
2014-08-28 0 2.620 2.600 2.620 2.580 2.700 2,784,500 7,355,370 2.6415 2.384 2.366 2.384 2.347 2.457 3,060,299 2.4035 -4.03%
2014-08-27 0 2.730 2.720 2.730 2.660 2.850 3,348,000 9,267,400 2.7680 2.484 2.475 2.484 2.420 2.593 3,679,612 2.5186 1.87%
2014-08-26 0 2.680 2.660 2.680 2.610 2.690 936,400 2,475,360 2.6435 2.438 2.420 2.438 2.375 2.448 1,029,148 2.4053 1.52%
2014-08-25 0 2.640 2.640 2.670 2.600 2.710 1,096,000 2,924,280 2.6681 2.402 2.402 2.429 2.366 2.466 1,204,557 2.4277 -0.75%
2014-08-22 0 2.660 2.640 2.660 2.610 2.780 1,120,000 3,000,880 2.6794 2.420 2.402 2.420 2.375 2.529 1,230,934 2.4379 1.14%
2014-08-21 0 2.630 2.620 2.630 2.620 2.720 908,000 2,410,240 2.6544 2.393 2.384 2.393 2.384 2.475 997,936 2.4152 -2.59%
2014-08-20 0 2.700 2.700 2.710 2.680 2.790 1,204,000 3,262,200 2.7095 2.457 2.457 2.466 2.438 2.539 1,323,254 2.4653 -1.10%
2014-08-19 0 2.730 2.660 2.730 2.650 2.770 2,156,000 5,827,400 2.7029 2.484 2.420 2.484 2.411 2.520 2,369,547 2.4593 0.00%
2014-08-18 0 2.730 2.710 2.730 2.700 2.830 1,840,000 5,034,760 2.7363 2.484 2.466 2.484 2.457 2.575 2,022,248 2.4897 -3.87%
2014-08-15 0 2.840 2.820 2.840 2.780 2.880 838,000 2,373,420 2.8322 2.584 2.566 2.584 2.529 2.620 921,002 2.5770 0.71%
2014-08-14 0 2.820 2.780 2.820 2.770 2.920 2,564,000 7,285,720 2.8415 2.566 2.529 2.566 2.520 2.657 2,817,959 2.5855 -3.09%
2014-08-13 0 2.910 2.880 2.910 2.820 2.970 4,058,851 11,752,828 2.8956 2.648 2.620 2.648 2.566 2.702 4,460,872 2.6346 0.34%
2014-08-12 0 2.900 2.900 2.920 2.800 2.920 4,404,000 12,641,800 2.8705 2.639 2.639 2.657 2.548 2.657 4,840,207 2.6118 -2.03%
2014-08-11 0 2.960 2.960 2.970 2.850 3.100 6,935,635 20,459,381 2.9499 2.693 2.693 2.702 2.593 2.821 7,622,595 2.6840 3.86%
2014-08-08 0 2.850 2.840 2.860 2.690 2.930 46,060,000 94,538,520 2.0525 2.593 2.584 2.602 2.448 2.666 50,622,147 1.8675 5.17%
2014-08-07 0 2.710 2.690 2.720 2.520 2.760 10,416,000 27,556,800 2.6456 2.466 2.448 2.475 2.293 2.511 11,447,683 2.4072 10.61%
2014-08-06 0 2.450 2.450 2.480 2.350 2.550 5,708,000 13,992,200 2.4513 2.229 2.229 2.256 2.138 2.320 6,273,366 2.2304 4.70%
2014-08-05 0 2.340 2.340 2.350 2.300 2.570 50,890,000 105,667,900 2.0764 2.129 2.129 2.138 2.093 2.338 55,930,549 1.8893 -4.10%
2014-08-04 0 2.440 2.400 2.440 2.390 2.730 13,140,640 33,290,723 2.5334 2.220 2.184 2.220 2.175 2.484 14,442,193 2.3051 -3.17%
2014-08-01 0 2.520 2.510 2.540 2.180 2.730 17,032,400 41,775,100 2.4527 2.293 2.284 2.311 1.984 2.484 18,719,424 2.2316 12.00%
2014-07-31 0 2.250 2.250 2.260 2.160 2.280 14,088,000 31,093,080 2.2071 2.047 2.047 2.056 1.965 2.075 15,483,387 2.0082 -2.17%
2014-07-30 0 2.300 2.300 2.360 2.290 2.420 3,960,000 9,286,720 2.3451 2.093 2.093 2.147 2.084 2.202 4,352,230 2.1338 -2.13%
2014-07-29 0 2.350 2.320 2.360 2.250 2.500 11,372,400 26,871,084 2.3628 2.138 2.111 2.147 2.047 2.275 12,498,813 2.1499 2.62%
2014-07-28 0 2.290 2.290 2.300 2.220 2.880 25,196,960 60,623,169 2.4060 2.084 2.084 2.093 2.020 2.620 27,692,667 2.1891 -20.21%
2014-07-25 0 2.870 2.860 2.880 2.840 3.070 15,271,118 44,713,432 2.9280 2.611 2.602 2.620 2.584 2.793 16,783,690 2.6641 -3.04%
2014-07-24 0 2.960 2.960 2.980 2.780 3.320 34,956,240 105,935,094 3.0305 2.693 2.693 2.711 2.529 3.021 38,418,583 2.7574 -4.21%
2014-07-23 0 3.090 3.070 3.100 2.390 3.150 28,300,182 79,681,385 2.8156 2.812 2.793 2.821 2.175 2.866 31,103,256 2.5618 28.75%
2014-07-22 0 2.400 2.390 2.410 2.300 2.530 11,055,798 26,798,371 2.4239 2.184 2.175 2.193 2.093 2.302 12,150,852 2.2055 0.42%
2014-07-21 0 2.390 2.350 2.400 2.150 2.480 7,156,000 16,763,320 2.3426 2.175 2.138 2.184 1.956 2.256 7,864,787 2.1314 5.75%
2014-07-18 0 2.260 2.250 2.260 2.150 2.350 4,356,150 9,869,771 2.2657 2.056 2.047 2.056 1.956 2.138 4,787,618 2.0615 -1.74%
2014-07-17 0 2.300 2.300 2.310 2.020 2.490 14,082,080 31,288,580 2.2219 2.093 2.093 2.102 1.838 2.266 15,476,881 2.0216 -6.12%
2014-07-16 0 2.450 2.450 2.470 2.340 2.510 7,008,720 17,191,516 2.4529 2.229 2.229 2.247 2.129 2.284 7,702,919 2.2318 0.00%
2014-07-15 0 2.450 2.440 2.450 2.230 2.450 11,996,040 28,712,803 2.3935 2.229 2.220 2.229 2.029 2.229 13,184,223 2.1778 4.70%
2014-07-14 0 2.340 2.330 2.340 2.100 2.350 8,256,000 18,886,960 2.2877 2.129 2.120 2.129 1.911 2.138 9,073,740 2.0815 10.38%
2014-07-11 0 2.120 2.110 2.120 1.980 2.190 15,672,000 33,135,400 2.1143 1.929 1.920 1.929 1.802 1.993 17,224,279 1.9238 9.28%
2014-07-10 0 1.940 1.930 1.950 1.860 2.540 27,270,110 61,308,445 2.2482 1.765 1.756 1.774 1.692 2.311 29,971,158 2.0456 -13.78%
2014-07-09 0 2.250 2.250 2.260 2.040 2.660 46,671,992 111,051,532 2.3794 2.047 2.047 2.056 1.856 2.420 51,294,756 2.1650 11.39%
2014-07-08 0 2.020 2.020 2.030 1.790 2.070 38,245,376 75,362,168 1.9705 1.838 1.838 1.847 1.629 1.883 42,033,501 1.7929 13.48%
2014-07-07 0 1.780 1.780 1.800 1.600 1.810 12,253,360 21,052,480 1.7181 1.620 1.620 1.638 1.456 1.647 13,467,030 1.5633 11.25%
2014-07-04 0 1.600 1.600 1.610 1.450 1.690 14,927,232 23,761,721 1.5918 1.456 1.456 1.465 1.319 1.538 16,405,743 1.4484 10.34%
2014-07-03 0 1.450 1.450 1.460 1.350 1.460 3,227,000 4,549,390 1.4098 1.319 1.319 1.328 1.228 1.328 3,546,628 1.2827 4.32%
2014-07-02 0 1.390 1.380 1.410 1.280 1.450 9,204,000 12,750,360 1.3853 1.265 1.256 1.283 1.165 1.319 10,115,637 1.2605 6.11%
2014-06-30 0 1.310 1.300 1.310 1.240 1.440 9,133,704 12,241,073 1.3402 1.192 1.183 1.192 1.128 1.310 10,038,378 1.2194 -2.96%
2014-06-27 0 1.350 1.350 1.360 1.210 1.380 13,782,694 18,201,897 1.3206 1.228 1.228 1.237 1.101 1.256 15,147,841 1.2016 11.57%
2014-06-26 0 1.210 1.210 1.230 1.190 1.240 2,804,400 3,386,112 1.2074 1.101 1.101 1.119 1.083 1.128 3,082,170 1.0986 2.54%
2014-06-25 0 1.180 1.180 1.200 1.160 1.200 3,204,000 3,805,320 1.1877 1.074 1.074 1.092 1.055 1.092 3,521,350 1.0806 -1.67%
2014-06-24 0 1.200 1.200 1.220 1.160 1.210 2,512,000 3,022,120 1.2031 1.092 1.092 1.110 1.055 1.101 2,760,808 1.0947 2.56%
2014-06-23 0 1.170 1.160 1.180 1.140 1.210 2,320,000 2,761,160 1.1902 1.065 1.055 1.074 1.037 1.101 2,549,791 1.0829 -1.68%
2014-06-20 0 1.190 1.180 1.200 1.180 1.200 2,948,000 3,517,680 1.1932 1.083 1.074 1.092 1.074 1.092 3,239,993 1.0857 0.00%
2014-06-19 0 1.190 1.190 1.200 1.150 1.190 644,000 755,560 1.1732 1.083 1.083 1.092 1.046 1.083 707,787 1.0675 2.59%
2014-06-18 0 1.160 1.160 1.170 1.140 1.170 392,644 454,900 1.1586 1.055 1.055 1.065 1.037 1.065 431,535 1.0541 -0.85%
2014-06-17 0 1.170 1.170 1.180 1.120 1.180 2,380,000 2,740,240 1.1514 1.065 1.065 1.074 1.019 1.074 2,615,734 1.0476 2.63%
2014-06-16 0 1.140 1.140 1.150 1.140 1.170 1,532,160 1,763,539 1.1510 1.037 1.037 1.046 1.037 1.065 1,683,917 1.0473 -2.56%
2014-06-13 0 1.170 1.170 1.180 1.170 1.190 2,688,160 3,167,982 1.1785 1.065 1.065 1.074 1.065 1.083 2,954,417 1.0723 -0.85%
2014-06-12 0 1.180 1.170 1.190 1.170 1.200 3,032,000 3,599,600 1.1872 1.074 1.065 1.083 1.065 1.092 3,332,313 1.0802 0.00%
2014-06-11 0 1.180 1.180 1.190 1.180 1.200 2,856,000 3,393,760 1.1883 1.074 1.074 1.083 1.074 1.092 3,138,881 1.0812 0.85%
2014-06-10 0 1.170 1.170 1.180 1.160 1.200 1,596,198 1,898,448 1.1894 1.065 1.065 1.074 1.055 1.092 1,754,298 1.0822 0.86%
2014-06-09 0 1.160 1.150 1.170 1.150 1.200 3,177,500 3,762,410 1.1841 1.055 1.046 1.065 1.046 1.092 3,492,225 1.0774 0.87%
2014-06-06 0 1.150 1.150 1.160 1.110 1.230 5,030,194 5,924,049 1.1777 1.046 1.046 1.055 1.010 1.119 5,528,424 1.0716 3.60%
2014-06-05 0 1.110 1.100 1.110 1.100 1.120 3,404,000 3,768,320 1.1070 1.010 1.001 1.010 1.001 1.019 3,741,159 1.0073 2.78%
2014-06-04 0 1.080 1.080 1.090 1.080 1.090 944,000 1,022,360 1.0830 0.983 0.983 0.992 0.983 0.992 1,037,501 0.9854 0.00%
2014-06-03 0 1.080 1.080 1.090 1.060 1.090 6,950,675 7,500,528 1.0791 0.983 0.983 0.992 0.964 0.992 7,639,125 0.9819 -0.92%
2014-05-30 0 1.090 1.090 1.100 1.090 1.100 2,701,065 2,962,448 1.0968 0.992 0.992 1.001 0.992 1.001 2,968,600 0.9979 0.00%
2014-05-29 0 1.090 1.090 1.100 1.090 1.100 1,341,040 1,467,292 1.0941 0.992 0.992 1.001 0.992 1.001 1,473,867 0.9955 -0.91%
2014-05-28 0 1.100 1.100 1.110 1.090 1.110 1,298,000 1,430,128 1.1018 1.001 1.001 1.010 0.992 1.010 1,426,564 1.0025 0.00%
2014-05-27 0 1.100 1.100 1.110 1.100 1.110 2,685,330 2,973,103 1.1072 1.001 1.001 1.010 1.001 1.010 2,951,306 1.0074 -0.90%
2014-05-26 0 1.110 1.100 1.110 1.090 1.110 2,736,160 3,022,651 1.1047 1.010 1.001 1.010 0.992 1.010 3,007,171 1.0051 0.00%
2014-05-23 0 1.110 1.100 1.110 1.090 1.110 1,348,000 1,488,840 1.1045 1.010 1.001 1.010 0.992 1.010 1,481,517 1.0049 1.83%
2014-05-22 0 1.090 1.090 1.100 1.090 1.100 1,184,400 1,301,704 1.0990 0.992 0.992 1.001 0.992 1.001 1,301,712 1.0000 -0.91%
2014-05-21 0 1.100 1.090 1.100 1.090 1.100 1,655,578 1,820,605 1.0997 1.001 0.992 1.001 0.992 1.001 1,819,560 1.0006 0.00%
2014-05-20 0 1.100 1.090 1.100 1.090 1.100 2,340,800 2,574,760 1.0999 1.001 0.992 1.001 0.992 1.001 2,572,651 1.0008 0.00%
2014-05-19 0 1.100 1.090 1.100 1.090 1.110 3,424,000 3,764,360 1.0994 1.001 0.992 1.001 0.992 1.010 3,763,140 1.0003 -0.90%
2014-05-16 0 1.110 1.100 1.120 1.100 1.120 1,216,000 1,348,680 1.1091 1.010 1.001 1.019 1.001 1.019 1,336,442 1.0092 0.91%
2014-05-15 0 1.100 1.100 1.110 1.100 1.130 2,183,355 2,443,383 1.1191 1.001 1.001 1.010 1.001 1.028 2,399,612 1.0182 -2.65%
2014-05-14 0 1.130 1.130 1.140 1.130 1.190 6,485,000 7,516,930 1.1591 1.028 1.028 1.037 1.028 1.083 7,127,326 1.0547 -0.88%
2014-05-13 0 1.140 1.130 1.140 1.120 1.150 3,848,000 4,373,680 1.1366 1.037 1.028 1.037 1.019 1.046 4,229,136 1.0342 0.00%
2014-05-12 0 1.140 1.130 1.150 1.130 1.150 3,868,000 4,407,200 1.1394 1.037 1.028 1.046 1.028 1.046 4,251,117 1.0367 0.88%
2014-05-09 0 1.130 1.130 1.140 1.100 1.150 23,858,829 26,913,330 1.1280 1.028 1.028 1.037 1.001 1.046 26,221,996 1.0264 1.80%
2014-05-08 0 1.110 1.110 1.120 1.100 1.130 4,826,317 5,419,189 1.1228 1.010 1.010 1.019 1.001 1.028 5,304,354 1.0216 -0.89%
2014-05-07 0 1.120 1.110 1.120 1.100 1.140 3,860,000 4,327,560 1.1211 1.019 1.010 1.019 1.001 1.037 4,242,325 1.0201 1.82%
2014-05-05 0 1.100 1.100 1.110 1.100 1.110 3,185,474 3,510,977 1.1022 1.001 1.001 1.010 1.001 1.010 3,500,989 1.0029 0.00%
2014-05-02 0 1.100 1.100 1.110 1.080 1.100 4,872,053 5,343,301 1.0967 1.001 1.001 1.010 0.983 1.001 5,354,620 0.9979 1.85%
2014-04-30 0 1.080 1.070 1.080 1.070 1.080 1,080,000 1,161,840 1.0758 0.983 0.974 0.983 0.974 0.983 1,186,972 0.9788 0.93%
2014-04-29 0 1.070 1.060 1.070 1.060 1.070 704,640 750,452 1.0650 0.974 0.964 0.974 0.964 0.974 774,433 0.9690 0.00%
2014-04-28 0 1.070 1.060 1.070 1.070 1.080 2,624,000 2,811,800 1.0716 0.974 0.964 0.974 0.974 0.983 2,883,902 0.9750 -0.93%
2014-04-25 0 1.080 1.070 1.080 1.070 1.090 1,267,000 1,370,680 1.0818 0.983 0.974 0.983 0.974 0.992 1,392,494 0.9843 0.00%
2014-04-24 0 1.080 1.070 1.090 1.070 1.080 1,008,000 1,083,760 1.0752 0.983 0.974 0.992 0.974 0.983 1,107,840 0.9783 0.93%
2014-04-23 0 1.070 1.070 1.080 1.070 1.080 2,056,000 2,199,840 1.0700 0.974 0.974 0.983 0.974 0.983 2,259,643 0.9735 0.00%
2014-04-22 0 1.070 1.060 1.070 1.050 1.070 1,468,000 1,557,560 1.0610 0.974 0.964 0.974 0.955 0.974 1,613,402 0.9654 0.94%
2014-04-17 0 1.060 1.050 1.070 1.050 1.070 1,264,000 1,341,680 1.0615 0.964 0.955 0.974 0.955 0.974 1,389,197 0.9658 -0.93%
2014-04-16 0 1.070 1.060 1.070 1.050 1.070 872,240 926,607 1.0623 0.974 0.964 0.974 0.955 0.974 958,634 0.9666 1.90%
2014-04-15 0 1.050 1.040 1.050 1.030 1.050 2,931,000 3,020,080 1.0304 0.955 0.946 0.955 0.937 0.955 3,221,309 0.9375 1.94%
2014-04-14 0 1.030 1.020 1.030 1.000 1.060 2,787,800 2,845,840 1.0208 0.937 0.928 0.937 0.910 0.964 3,063,926 0.9288 1.98%
2014-04-11 0 1.010 1.010 1.020 1.000 1.020 1,452,000 1,467,360 1.0106 0.919 0.919 0.928 0.910 0.928 1,595,818 0.9195 1.00%
2014-04-10 0 1.000 1.000 1.010 0.990 1.040 1,544,000 1,559,880 1.0103 0.910 0.910 0.919 0.901 0.946 1,696,930 0.9192 0.00%
2014-04-09 0 1.000 0.990 1.000 0.990 1.010 312,000 310,920 0.9965 0.910 0.901 0.910 0.901 0.919 342,903 0.9067 0.00%
2014-04-08 0 1.000 0.990 1.010 0.990 1.000 1,656,000 1,655,240 0.9995 0.910 0.901 0.919 0.901 0.910 1,820,023 0.9095 -0.99%
2014-04-07 0 1.010 1.000 1.010 0.980 1.030 7,532,000 7,557,920 1.0034 0.919 0.910 0.919 0.892 0.937 8,278,029 0.9130 -0.98%
2014-04-04 0 1.020 1.020 1.030 1.010 1.020 836,000 849,280 1.0159 0.928 0.928 0.937 0.919 0.928 918,804 0.9243 0.00%
2014-04-03 0 1.020 1.020 1.030 1.010 1.020 2,972,000 3,008,320 1.0122 0.928 0.928 0.937 0.919 0.928 3,266,370 0.9210 0.00%
2014-04-02 0 1.020 1.010 1.020 1.010 1.020 1,423,720 1,438,445 1.0103 0.928 0.919 0.928 0.919 0.928 1,564,737 0.9193 -0.97%
2014-04-01 0 1.030 1.010 1.030 1.010 1.030 1,212,270 1,232,624 1.0168 0.937 0.919 0.937 0.919 0.937 1,332,343 0.9252 0.98%
2014-03-31 0 1.020 1.010 1.030 1.000 1.030 1,406,534 1,428,883 1.0159 0.928 0.919 0.937 0.910 0.937 1,545,848 0.9243 0.99%
2014-03-28 0 1.010 1.010 1.020 1.000 1.020 1,696,560 1,706,548 1.0059 0.919 0.919 0.928 0.910 0.928 1,864,601 0.9152 -1.94%
2014-03-27 0 1.030 1.010 1.030 1.010 1.030 1,424,000 1,447,400 1.0164 0.937 0.919 0.937 0.919 0.937 1,565,044 0.9248 -0.96%
2014-03-26 0 1.040 1.030 1.040 1.030 1.050 1,277,200 1,324,760 1.0372 0.946 0.937 0.946 0.937 0.955 1,403,704 0.9438 -0.95%
2014-03-25 0 1.050 1.030 1.050 1.010 1.050 2,307,368 2,361,008 1.0232 0.955 0.937 0.955 0.919 0.955 2,535,908 0.9310 2.94%
2014-03-24 0 1.020 1.020 1.030 1.020 1.080 3,729,200 3,909,972 1.0485 0.928 0.928 0.937 0.928 0.983 4,098,570 0.9540 -6.42%
2014-03-21 0 1.090 1.070 1.080 1.060 1.110 2,972,000 3,250,240 1.0936 0.992 0.974 0.983 0.964 1.010 3,266,370 0.9951 -0.91%
2014-03-20 0 1.100 1.090 1.110 1.090 1.110 9,440,564 10,381,901 1.0997 1.001 0.992 1.010 0.992 1.010 10,375,632 1.0006 0.00%
2014-03-19 0 1.100 1.100 1.110 1.100 1.110 3,550,000 3,911,360 1.1018 1.001 1.001 1.010 1.001 1.010 3,901,620 1.0025 0.00%
2014-03-18 0 1.100 1.100 1.110 1.100 1.110 3,419,958 3,769,947 1.1023 1.001 1.001 1.010 1.001 1.010 3,758,698 1.0030 0.00%
2014-03-17 0 1.100 1.100 1.110 1.100 1.120 3,916,050 4,324,133 1.1042 1.001 1.001 1.010 1.001 1.019 4,303,927 1.0047 -1.79%
2014-03-14 0 1.120 1.100 1.120 1.100 1.140 11,003,921 12,202,453 1.1089 1.019 1.001 1.019 1.001 1.037 12,093,836 1.0090 -0.88%
2014-03-13 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2014-02-28 0 1.130 1.120 1.130 1.110 1.130 2,592,000 2,895,240 1.1170 1.028 1.019 1.028 1.010 1.028 2,848,732 1.0163 0.00%
2014-02-27 0 1.130 1.130 1.140 1.120 1.140 908,000 1,021,160 1.1246 1.028 1.028 1.037 1.019 1.037 997,936 1.0233 -0.88%
2014-02-26 0 1.140 1.130 1.140 1.140 1.160 2,265,200 2,603,092 1.1492 1.037 1.028 1.037 1.037 1.055 2,489,563 1.0456 -1.72%
2014-02-25 0 1.160 1.150 1.170 1.140 1.180 4,662,050 5,396,656 1.1576 1.055 1.046 1.065 1.037 1.074 5,123,816 1.0532 -1.69%
2014-02-24 0 1.180 1.170 1.190 1.110 1.180 6,820,479 7,813,772 1.1456 1.074 1.065 1.083 1.010 1.074 7,496,033 1.0424 4.42%
2014-02-21 0 1.130 1.120 1.140 1.110 1.130 4,459,800 4,995,822 1.1202 1.028 1.019 1.037 1.010 1.028 4,901,534 1.0192 1.80%
2014-02-20 0 1.110 1.100 1.110 1.100 1.110 13,372,670 14,777,714 1.1051 1.010 1.001 1.010 1.001 1.010 14,697,205 1.0055 0.91%
2014-02-19 0 1.100 1.100 1.110 1.100 1.110 4,124,000 4,557,760 1.1052 1.001 1.001 1.010 1.001 1.010 4,532,474 1.0056 -0.90%
2014-02-18 0 1.110 1.100 1.110 1.100 1.120 3,688,920 4,094,276 1.1099 1.010 1.001 1.010 1.001 1.019 4,054,300 1.0099 0.00%
2014-02-17 0 1.110 1.110 1.120 1.100 1.180 14,465,504 16,116,753 1.1142 1.010 1.010 1.019 1.001 1.074 15,898,282 1.0137 -3.48%
2014-02-14 0 1.150 1.140 1.150 1.100 1.290 45,237,985 52,980,688 1.1712 1.046 1.037 1.046 1.001 1.174 49,718,713 1.0656 6.48%
2014-02-13 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2014-01-21 0 1.080 1.060 1.080 1.070 1.100 1,524,000 1,650,880 1.0833 0.983 0.964 0.983 0.974 1.001 1,674,949 0.9856 0.93%
2014-01-20 0 1.070 1.070 1.090 1.060 1.150 2,906,000 3,152,900 1.0850 0.974 0.974 0.992 0.964 1.046 3,193,833 0.9872 -3.60%
2014-01-17 0 1.110 1.100 1.110 1.090 1.120 3,664,000 4,046,520 1.1044 1.010 1.001 1.010 0.992 1.019 4,026,912 1.0049 3.74%
2014-01-16 0 1.070 1.070 1.090 1.070 1.100 1,916,000 2,081,600 1.0864 0.974 0.974 0.992 0.974 1.001 2,105,776 0.9885 -3.60%
2014-01-15 0 1.110 1.100 1.120 1.090 1.120 1,504,836 1,670,934 1.1104 1.010 1.001 1.019 0.992 1.019 1,653,887 1.0103 -0.89%
2014-01-14 0 1.120 1.090 1.130 1.080 1.150 2,644,400 2,927,056 1.1069 1.019 0.992 1.028 0.983 1.046 2,906,322 1.0071 2.75%
2014-01-13 0 1.090 1.080 1.120 1.030 1.150 4,198,000 4,494,200 1.0706 0.992 0.983 1.019 0.937 1.046 4,613,803 0.9741 9.00%
2014-01-10 0 1.000 0.990 1.020 0.990 1.030 1,084,000 1,088,480 1.0041 0.910 0.901 0.928 0.901 0.937 1,191,368 0.9136 -0.99%
2014-01-09 0 1.010 1.010 1.020 0.990 1.050 1,872,000 1,876,760 1.0025 0.919 0.919 0.928 0.901 0.955 2,057,418 0.9122 -3.81%
2014-01-08 0 1.050 1.010 1.050 0.990 1.070 2,788,492 2,905,870 1.0421 0.955 0.919 0.955 0.901 0.974 3,064,686 0.9482 5.00%
2014-01-07 0 1.000 0.990 1.000 0.990 1.030 2,460,898 2,460,062 0.9997 0.910 0.901 0.910 0.901 0.937 2,704,645 0.9096 -0.99%
2014-01-06 0 1.010 1.000 1.020 1.000 1.050 840,000 860,640 1.0246 0.919 0.910 0.928 0.910 0.955 923,200 0.9322 -2.88%
2014-01-03 0 1.040 1.040 1.050 1.000 1.060 2,300,000 2,370,560 1.0307 0.946 0.946 0.955 0.910 0.964 2,527,810 0.9378 2.97%
2014-01-02 0 1.010 1.000 1.020 1.000 1.020 3,808,400 3,838,428 1.0079 0.919 0.910 0.928 0.910 0.928 4,185,614 0.9171 0.00%
2013-12-31 0 1.010 1.010 1.020 1.010 1.040 480,400 492,120 1.0244 0.919 0.919 0.928 0.919 0.946 527,983 0.9321 -1.94%
2013-12-30 0 1.030 1.020 1.030 1.010 1.060 3,508,640 3,599,585 1.0259 0.937 0.928 0.937 0.919 0.964 3,856,163 0.9335 -0.96%
2013-12-27 0 1.040 1.030 1.040 1.040 1.070 2,452,000 2,558,480 1.0434 0.946 0.937 0.946 0.946 0.974 2,694,866 0.9494 -0.95%
2013-12-24 0 1.050 1.050 1.060 1.040 1.060 740,000 776,560 1.0494 0.955 0.955 0.964 0.946 0.964 813,295 0.9548 -1.87%
2013-12-23 0 1.070 1.050 1.070 1.060 1.080 968,000 1,037,200 1.0715 0.974 0.955 0.974 0.964 0.983 1,063,878 0.9749 0.94%
2013-12-20 0 1.060 1.050 1.080 1.050 1.080 2,884,080 3,044,400 1.0556 0.964 0.955 0.983 0.955 0.983 3,169,742 0.9605 0.00%
2013-12-19 0 1.060 1.060 1.070 1.040 1.150 3,577,120 3,917,862 1.0953 0.964 0.964 0.974 0.946 1.046 3,931,426 0.9965 -6.19%
2013-12-18 0 1.130 1.130 1.150 1.080 1.200 2,760,000 3,129,960 1.1340 1.028 1.028 1.046 0.983 1.092 3,033,372 1.0318 -3.42%
2013-12-17 0 1.170 1.160 1.180 1.130 1.240 2,652,640 3,107,523 1.1715 1.065 1.055 1.074 1.028 1.128 2,915,378 1.0659 2.63%
2013-12-16 0 1.140 1.130 1.150 1.140 1.150 628,198 718,615 1.1439 1.037 1.028 1.046 1.037 1.046 690,420 1.0408 -1.72%
2013-12-13 0 1.160 1.160 1.180 1.150 1.180 1,456,000 1,689,360 1.1603 1.055 1.055 1.074 1.046 1.074 1,600,214 1.0557 -0.85%
2013-12-12 0 1.170 1.160 1.180 1.160 1.190 6,104,000 7,159,200 1.1729 1.065 1.055 1.074 1.055 1.083 6,708,589 1.0672 -0.85%
2013-12-11 0 1.180 1.170 1.180 1.160 1.220 2,560,000 3,049,400 1.1912 1.074 1.065 1.074 1.055 1.110 2,813,563 1.0838 0.85%
2013-12-10 0 1.170 1.160 1.180 1.130 1.200 3,336,000 3,865,000 1.1586 1.065 1.055 1.074 1.028 1.092 3,666,424 1.0542 0.00%
2013-12-09 0 1.170 1.170 1.180 1.160 1.300 10,034,440 12,240,063 1.2198 1.065 1.065 1.074 1.055 1.183 11,028,330 1.1099 -8.59%
2013-12-06 0 1.280 1.270 1.280 1.210 1.310 17,915,599 22,850,715 1.2755 1.165 1.156 1.165 1.101 1.192 19,690,102 1.1605 4.07%
2013-12-05 0 1.230 1.220 1.230 1.030 1.230 25,141,486 29,324,934 1.1664 1.119 1.110 1.119 0.937 1.119 27,631,698 1.0613 17.14%
2013-12-04 0 1.050 1.050 1.060 1.000 1.050 3,519,000 3,597,880 1.0224 0.955 0.955 0.964 0.910 0.955 3,867,550 0.9303 0.96%
2013-12-03 0 1.040 1.040 1.050 1.030 1.060 5,624,000 5,866,680 1.0432 0.946 0.946 0.955 0.937 0.964 6,181,046 0.9491 -1.89%
2013-12-02 0 1.060 1.040 1.060 1.030 1.070 3,267,921 3,427,565 1.0489 0.964 0.946 0.964 0.937 0.974 3,591,602 0.9543 0.95%
2013-11-29 0 1.050 1.040 1.060 1.030 1.070 5,449,474 5,715,874 1.0489 0.955 0.946 0.964 0.937 0.974 5,989,233 0.9544 0.00%
2013-11-28 0 1.050 1.040 1.050 0.980 1.190 20,216,013 21,108,548 1.0441 0.955 0.946 0.955 0.892 1.083 22,218,367 0.9500 -4.55%
2013-11-27 1 - - - - - 0 0 - 1.001 - - - - 0 - 0.00%
2013-11-26 0 1.100 1.090 1.100 1.060 1.100 6,377,012 6,896,772 1.0815 1.001 0.992 1.001 0.964 1.001 7,008,642 0.9840 3.77%
2013-11-25 0 1.060 1.060 1.070 1.010 1.100 16,349,918 17,462,216 1.0680 0.964 0.964 0.974 0.919 1.001 17,969,343 0.9718 6.00%
2013-11-22 0 1.000 1.000 1.010 0.980 1.050 10,513,380 10,630,976 1.0112 0.910 0.910 0.919 0.892 0.955 11,554,708 0.9201 5.26%
2013-11-21 0 0.950 0.940 0.950 0.940 0.970 1,144,000 1,089,040 0.9520 0.864 0.855 0.864 0.855 0.883 1,257,311 0.8662 -2.06%
2013-11-20 0 0.970 0.960 0.970 0.950 0.970 2,358,000 2,254,740 0.9562 0.883 0.873 0.883 0.864 0.883 2,591,555 0.8700 1.04%
2013-11-19 0 0.960 0.950 0.960 0.940 0.980 1,733,217 1,669,429 0.9632 0.873 0.864 0.873 0.855 0.892 1,904,889 0.8764 -2.04%
2013-11-18 0 0.980 0.960 0.980 0.950 0.980 3,061,534 2,975,121 0.9718 0.892 0.873 0.892 0.864 0.892 3,364,773 0.8842 3.16%
2013-11-15 0 0.950 0.940 0.950 0.900 0.950 3,016,000 2,828,360 0.9378 0.864 0.855 0.864 0.819 0.864 3,314,729 0.8533 3.26%
2013-11-14 0 0.920 0.910 0.920 0.910 0.930 1,296,000 1,186,240 0.9153 0.837 0.828 0.837 0.828 0.846 1,424,366 0.8328 2.22%
2013-11-13 0 0.900 0.890 0.900 0.890 0.930 1,952,160 1,768,417 0.9059 0.819 0.810 0.819 0.810 0.846 2,145,517 0.8242 -1.10%
2013-11-12 0 0.910 0.900 0.910 0.900 0.920 1,332,000 1,206,280 0.9056 0.828 0.819 0.828 0.819 0.837 1,463,932 0.8240 0.00%
2013-11-11 0 0.910 0.910 0.920 0.900 0.930 2,276,938 2,088,105 0.9171 0.828 0.828 0.837 0.819 0.846 2,502,464 0.8344 1.11%
2013-11-08 0 0.900 0.900 0.910 0.890 0.940 2,648,000 2,399,480 0.9061 0.819 0.819 0.828 0.810 0.855 2,910,279 0.8245 -2.17%
2013-11-07 0 0.920 0.910 0.920 0.900 0.940 2,588,000 2,387,320 0.9225 0.837 0.828 0.837 0.819 0.855 2,844,336 0.8393 -2.13%
2013-11-06 0 0.940 0.940 0.960 0.940 0.960 1,292,000 1,226,640 0.9494 0.855 0.855 0.873 0.855 0.873 1,419,970 0.8638 -2.08%
2013-11-05 0 0.960 0.950 0.960 0.940 0.970 2,590,895 2,477,903 0.9564 0.873 0.864 0.873 0.855 0.883 2,847,518 0.8702 1.05%
2013-11-04 0 0.950 0.940 0.960 0.940 1.010 7,084,232 6,955,411 0.9818 0.864 0.855 0.873 0.855 0.919 7,785,910 0.8933 1.06%
2013-11-01 0 0.940 0.940 0.950 0.920 0.990 3,891,240 3,725,170 0.9573 0.855 0.855 0.864 0.837 0.901 4,276,659 0.8710 0.00%
2013-10-31 0 0.940 0.930 0.940 0.900 0.950 2,995,302 2,807,555 0.9373 0.855 0.846 0.855 0.819 0.864 3,291,980 0.8528 3.30%
2013-10-30 0 0.910 0.900 0.920 0.880 0.940 5,946,351 5,401,512 0.9084 0.828 0.819 0.837 0.801 0.855 6,535,325 0.8265 1.11%
2013-10-29 0 0.900 0.890 0.910 0.870 0.970 13,093,960 11,949,864 0.9126 0.819 0.810 0.828 0.792 0.883 14,390,890 0.8304 -7.22%
2013-10-28 0 0.970 0.960 0.970 0.950 1.050 21,861,127 22,131,691 1.0124 0.883 0.873 0.883 0.864 0.955 24,026,426 0.9211 -2.02%
2013-10-25 0 0.990 0.980 1.000 0.900 1.020 27,231,916 26,621,205 0.9776 0.901 0.892 0.910 0.819 0.928 29,929,181 0.8895 7.61%
2013-10-24 0 0.920 0.910 0.920 0.840 1.050 45,582,592 43,453,800 0.9533 0.837 0.828 0.837 0.764 0.955 50,097,453 0.8674 2.22%
2013-10-23 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2013-10-22 0 0.900 0.900 0.910 0.780 0.970 48,749,032 44,266,705 0.9081 0.819 0.819 0.828 0.710 0.883 53,577,522 0.8262 9.76%
2013-10-21 0 0.820 0.810 0.820 0.700 0.820 32,676,030 25,370,231 0.7764 0.746 0.737 0.746 0.637 0.746 35,912,523 0.7064 17.14%
2013-10-18 0 0.700 0.700 0.710 0.700 0.720 4,486,860 3,176,585 0.7080 0.637 0.637 0.646 0.637 0.655 4,931,274 0.6442 1.45%
2013-10-17 0 0.690 0.690 0.700 0.670 0.750 28,005,150 20,003,184 0.7143 0.628 0.628 0.637 0.610 0.682 30,779,002 0.6499 2.99%
2013-10-16 0 0.670 0.670 0.680 0.660 0.690 2,845,878 1,922,423 0.6755 0.610 0.610 0.619 0.601 0.628 3,127,756 0.6146 -1.47%
2013-10-15 0 0.680 0.670 0.680 0.660 0.720 16,617,400 11,480,962 0.6909 0.619 0.610 0.619 0.601 0.655 18,263,319 0.6286 0.00%
2013-10-11 0 0.680 0.680 0.690 0.610 0.680 17,482,661 11,451,989 0.6550 0.619 0.619 0.628 0.555 0.619 19,214,282 0.5960 9.68%
2013-10-10 0 0.620 0.610 0.620 0.610 0.630 4,309,520 2,657,858 0.6167 0.564 0.555 0.564 0.555 0.573 4,736,369 0.5612 0.00%
2013-10-09 0 0.620 0.610 0.620 0.610 0.640 11,236,000 6,981,400 0.6213 0.564 0.555 0.564 0.555 0.582 12,348,902 0.5653 0.00%
2013-10-08 0 0.620 0.600 0.620 0.580 0.630 11,992,000 7,291,560 0.6080 0.564 0.546 0.564 0.528 0.573 13,179,783 0.5532 8.77%
2013-10-07 0 0.570 0.570 0.580 0.570 0.590 2,710,800 1,580,980 0.5832 0.519 0.519 0.528 0.519 0.537 2,979,299 0.5307 0.00%
2013-10-04 0 0.570 0.560 0.570 0.560 0.570 2,060,000 1,167,720 0.5669 0.519 0.510 0.519 0.510 0.519 2,264,039 0.5158 0.00%
2013-10-03 0 0.570 0.570 0.580 0.570 0.590 2,316,000 1,324,440 0.5719 0.519 0.519 0.528 0.519 0.537 2,545,395 0.5203 -1.72%
2013-10-02 0 0.580 0.580 0.590 0.580 0.600 388,000 227,560 0.5865 0.528 0.528 0.537 0.528 0.546 426,431 0.5336 1.75%
2013-09-30 0 0.570 0.570 0.590 0.560 0.620 7,996,000 4,757,200 0.5949 0.519 0.519 0.537 0.510 0.564 8,787,987 0.5413 1.79%
2013-09-27 0 0.560 0.560 0.570 0.550 0.560 760,000 423,240 0.5569 0.510 0.510 0.519 0.500 0.510 835,276 0.5067 1.82%
2013-09-26 0 0.550 0.550 0.570 0.550 0.580 1,496,000 837,200 0.5596 0.500 0.500 0.519 0.500 0.528 1,644,176 0.5092 -5.17%
2013-09-25 0 0.580 0.570 0.580 0.550 0.600 4,108,800 2,362,392 0.5750 0.528 0.519 0.528 0.500 0.546 4,515,768 0.5231 5.45%
2013-09-24 0 0.550 0.540 0.560 0.540 0.570 5,036,000 2,758,640 0.5478 0.500 0.491 0.510 0.491 0.519 5,534,805 0.4984 -5.17%
2013-09-23 0 0.580 0.570 0.580 0.560 0.580 2,434,000 1,386,620 0.5697 0.528 0.519 0.528 0.510 0.528 2,675,083 0.5183 0.00%
2013-09-19 0 0.580 0.580 0.590 0.580 0.600 2,852,000 1,672,400 0.5864 0.528 0.528 0.537 0.528 0.546 3,134,485 0.5335 -1.69%
2013-09-18 0 0.590 0.590 0.600 0.590 0.610 2,996,000 1,783,880 0.5954 0.537 0.537 0.546 0.537 0.555 3,292,748 0.5418 0.00%
2013-09-17 0 0.590 0.580 0.590 0.580 0.610 2,600,000 1,544,440 0.5940 0.537 0.528 0.537 0.528 0.555 2,857,525 0.5405 -3.28%
2013-09-16 0 0.610 0.600 0.610 0.590 0.620 3,168,000 1,907,200 0.6020 0.555 0.546 0.555 0.537 0.564 3,481,784 0.5478 0.00%
2013-09-13 0 0.610 0.610 0.620 0.610 0.630 2,223,664 1,377,318 0.6194 0.555 0.555 0.564 0.555 0.573 2,443,913 0.5636 0.00%
2013-09-12 0 0.610 0.610 0.620 0.610 0.640 6,236,000 3,952,920 0.6339 0.555 0.555 0.564 0.555 0.582 6,853,663 0.5768 -1.61%
2013-09-11 0 0.620 0.610 0.620 0.590 0.630 8,204,750 5,022,960 0.6122 0.564 0.555 0.564 0.537 0.573 9,017,413 0.5570 5.08%
2013-09-10 0 0.590 0.580 0.600 0.580 0.600 3,615,500 2,152,280 0.5953 0.537 0.528 0.546 0.528 0.546 3,973,608 0.5416 1.72%
2013-09-09 0 0.580 0.580 0.590 0.570 0.600 4,696,000 2,751,640 0.5860 0.528 0.528 0.537 0.519 0.546 5,161,129 0.5331 0.00%
2013-09-06 0 0.580 0.570 0.580 0.560 0.600 8,700,880 5,020,795 0.5770 0.528 0.519 0.528 0.510 0.546 9,562,684 0.5250 -3.33%
2013-09-05 0 0.600 0.600 0.610 0.580 0.630 7,708,000 4,640,000 0.6020 0.546 0.546 0.555 0.528 0.573 8,471,461 0.5477 -3.23%
2013-09-04 0 0.620 0.620 0.630 0.600 0.630 2,032,000 1,255,880 0.6181 0.564 0.564 0.573 0.546 0.573 2,233,265 0.5624 0.00%
2013-09-03 0 0.620 0.610 0.620 0.600 0.620 1,436,000 881,320 0.6137 0.564 0.555 0.564 0.546 0.564 1,578,233 0.5584 1.64%
2013-09-02 0 0.610 0.600 0.610 0.600 0.630 4,524,000 2,773,680 0.6131 0.555 0.546 0.555 0.546 0.573 4,972,093 0.5578 -3.17%
2013-08-30 0 0.630 0.620 0.630 0.610 0.660 7,056,332 4,524,475 0.6412 0.573 0.564 0.573 0.555 0.601 7,755,247 0.5834 3.28%
2013-08-29 0 0.610 0.610 0.620 0.610 0.620 1,460,000 896,440 0.6140 0.555 0.555 0.564 0.555 0.564 1,604,610 0.5587 0.00%
2013-08-28 0 0.610 0.610 0.620 0.580 0.620 4,985,760 2,981,820 0.5981 0.555 0.555 0.564 0.528 0.564 5,479,589 0.5442 -1.61%
2013-08-27 0 0.620 0.620 0.630 0.610 0.640 1,609,517 1,004,011 0.6238 0.564 0.564 0.573 0.555 0.582 1,768,936 0.5676 -1.59%
2013-08-26 0 0.630 0.630 0.640 0.610 0.630 3,190,000 1,988,920 0.6235 0.573 0.573 0.582 0.555 0.573 3,505,963 0.5673 3.28%
2013-08-23 0 0.610 0.610 0.620 0.590 0.640 4,250,000 2,617,420 0.6159 0.555 0.555 0.564 0.537 0.582 4,670,954 0.5604 -3.17%
2013-08-22 0 0.630 0.630 0.640 0.630 0.650 3,121,050 1,986,419 0.6365 0.573 0.573 0.582 0.573 0.591 3,430,184 0.5791 -1.56%
2013-08-21 0 0.640 0.630 0.650 0.610 0.650 6,592,000 4,153,200 0.6300 0.582 0.573 0.591 0.555 0.591 7,244,924 0.5733 3.23%
2013-08-20 0 0.620 0.620 0.630 0.610 0.680 13,632,000 8,635,400 0.6335 0.564 0.564 0.573 0.555 0.619 14,982,221 0.5764 -7.46%
2013-08-19 0 0.670 0.660 0.670 0.660 0.710 9,825,133 6,687,081 0.6806 0.610 0.601 0.610 0.601 0.646 10,798,292 0.6193 0.00%
2013-08-16 0 0.670 0.660 0.670 0.640 0.710 47,384,933 32,322,593 0.6821 0.610 0.601 0.610 0.582 0.646 52,078,312 0.6207 6.35%
2013-08-15 0 0.630 0.630 0.640 0.580 0.640 21,661,750 13,561,632 0.6261 0.573 0.573 0.582 0.528 0.582 23,807,301 0.5696 6.78%
2013-08-13 0 0.590 0.580 0.590 0.570 0.590 12,500,000 7,260,040 0.5808 0.537 0.528 0.537 0.519 0.537 13,738,099 0.5285 0.00%
2013-08-12 0 0.590 0.580 0.590 0.570 0.620 10,414,400 6,182,768 0.5937 0.537 0.528 0.537 0.519 0.564 11,445,925 0.5402 -3.28%
2013-08-09 0 0.610 0.600 0.610 0.590 0.630 30,855,711 18,914,289 0.6130 0.555 0.546 0.555 0.537 0.573 33,911,905 0.5577 3.39%
2013-08-08 0 0.590 0.580 0.590 0.530 0.590 24,257,320 13,653,920 0.5629 0.537 0.528 0.537 0.482 0.537 26,659,957 0.5122 11.32%
2013-08-07 0 0.530 0.520 0.530 0.520 0.540 3,111,200 1,660,840 0.5338 0.482 0.473 0.482 0.473 0.491 3,419,358 0.4857 -1.85%
2013-08-06 0 0.540 0.530 0.540 0.510 0.560 10,286,895 5,595,687 0.5440 0.491 0.482 0.491 0.464 0.510 11,305,791 0.4949 3.85%
2013-08-05 0 0.520 0.520 0.530 0.520 0.530 1,948,000 1,019,240 0.5232 0.473 0.473 0.482 0.473 0.482 2,140,945 0.4761 -1.89%
2013-08-02 0 0.530 0.520 0.530 0.510 0.530 3,228,000 1,672,360 0.5181 0.482 0.473 0.482 0.464 0.482 3,547,727 0.4714 -1.85%
2013-08-01 0 0.540 0.530 0.540 0.520 0.540 9,381,500 4,989,735 0.5319 0.491 0.482 0.491 0.473 0.491 10,310,718 0.4839 5.88%
2013-07-31 0 0.510 0.510 0.520 0.500 0.550 9,580,000 4,972,960 0.5191 0.464 0.464 0.473 0.455 0.500 10,528,879 0.4723 -3.77%
2013-07-30 0 0.530 0.530 0.540 0.530 0.560 10,980,000 5,963,040 0.5431 0.482 0.482 0.491 0.482 0.510 12,067,546 0.4941 1.92%
2013-07-29 0 0.520 0.520 0.530 0.520 0.540 7,900,900 4,153,890 0.5257 0.473 0.473 0.482 0.473 0.491 8,683,468 0.4784 0.00%
2013-07-26 0 0.520 0.520 0.530 0.480 0.530 28,937,790 14,818,979 0.5121 0.473 0.473 0.482 0.437 0.482 31,804,018 0.4659 8.33%
2013-07-25 0 0.480 0.470 0.480 0.465 0.485 3,452,000 1,638,540 0.4747 0.437 0.428 0.437 0.423 0.441 3,793,913 0.4319 2.13%
2013-07-24 0 0.470 0.465 0.470 0.460 0.475 3,432,000 1,609,000 0.4688 0.428 0.423 0.428 0.419 0.432 3,771,932 0.4266 -1.05%
2013-07-23 0 0.475 0.470 0.475 0.465 0.480 2,176,000 1,035,760 0.4760 0.432 0.428 0.432 0.423 0.437 2,391,528 0.4331 2.15%
2013-07-22 0 0.465 0.465 0.470 0.465 0.470 1,196,000 561,020 0.4691 0.423 0.423 0.428 0.423 0.428 1,314,461 0.4268 -2.11%
2013-07-19 0 0.475 0.470 0.475 0.470 0.500 12,656,000 6,164,380 0.4871 0.432 0.428 0.432 0.428 0.455 13,909,550 0.4432 0.00%
2013-07-18 0 0.475 0.475 0.480 0.470 0.485 4,816,000 2,292,540 0.4760 0.432 0.432 0.437 0.428 0.441 5,293,015 0.4331 -1.04%
2013-07-17 0 0.480 0.480 0.485 0.455 0.490 9,536,000 4,566,340 0.4789 0.437 0.437 0.441 0.414 0.446 10,480,521 0.4357 3.23%
2013-07-16 0 0.465 0.465 0.470 0.465 0.520 26,864,000 12,995,600 0.4838 0.423 0.423 0.428 0.423 0.473 29,524,823 0.4402 -8.82%
2013-07-15 0 0.510 0.500 0.510 0.500 0.570 30,280,000 16,032,800 0.5295 0.464 0.455 0.464 0.455 0.519 33,279,171 0.4818 -5.56%
2013-07-12 0 0.540 0.520 0.540 0.520 0.550 3,041,440 1,622,640 0.5335 0.491 0.473 0.491 0.473 0.500 3,342,688 0.4854 -1.82%
2013-07-11 0 0.550 0.540 0.550 0.540 0.570 9,708,000 5,359,760 0.5521 0.500 0.491 0.500 0.491 0.519 10,669,557 0.5023 -1.79%
2013-07-10 0 0.560 0.550 0.560 0.510 0.570 21,406,000 11,789,280 0.5507 0.510 0.500 0.510 0.464 0.519 23,526,220 0.5011 7.69%
2013-07-09 0 0.520 0.520 0.530 0.520 0.560 10,524,050 5,680,385 0.5398 0.473 0.473 0.482 0.473 0.510 11,566,435 0.4911 -3.70%
2013-07-08 0 0.540 0.530 0.540 0.490 0.550 20,107,157 10,502,035 0.5223 0.491 0.482 0.491 0.446 0.500 22,098,729 0.4752 5.88%
2013-07-05 0 0.510 0.500 0.520 0.500 0.520 6,332,000 3,222,840 0.5090 0.464 0.455 0.473 0.455 0.473 6,959,171 0.4631 -1.92%
2013-07-04 0 0.520 0.510 0.530 0.500 0.560 18,175,550 9,483,299 0.5218 0.473 0.464 0.482 0.455 0.510 19,975,800 0.4747 -5.45%
2013-07-03 0 0.550 0.540 0.550 0.490 0.560 63,864,000 33,756,140 0.5286 0.500 0.491 0.500 0.446 0.510 70,189,596 0.4809 7.84%
2013-07-02 0 0.510 0.500 0.510 0.445 0.520 23,052,000 11,438,700 0.4962 0.464 0.455 0.464 0.405 0.473 25,335,253 0.4515 9.68%
2013-06-28 0 0.465 0.460 0.465 0.440 0.490 12,280,000 5,762,620 0.4693 0.423 0.419 0.423 0.400 0.446 13,496,308 0.4270 5.68%
2013-06-27 0 0.440 0.440 0.445 0.435 0.475 8,628,000 3,908,020 0.4529 0.400 0.400 0.405 0.396 0.432 9,482,585 0.4121 -5.38%
2013-06-26 0 0.465 0.465 0.475 0.460 0.490 13,616,000 6,435,020 0.4726 0.423 0.423 0.432 0.419 0.446 14,964,636 0.4300 1.09%
2013-06-25 0 0.460 0.460 0.465 0.425 0.540 45,224,500 20,761,787 0.4591 0.419 0.419 0.423 0.387 0.491 49,703,893 0.4177 -11.54%
2013-06-24 0 0.520 0.520 0.530 0.510 0.600 19,932,000 10,897,760 0.5467 0.473 0.473 0.482 0.464 0.546 21,906,223 0.4975 -11.86%
2013-06-21 0 0.590 0.580 0.590 0.550 0.620 41,705,602 24,724,150 0.5928 0.537 0.528 0.537 0.500 0.564 45,836,455 0.5394 1.72%
2013-06-20 0 0.580 0.570 0.580 0.500 0.590 48,745,085 26,516,845 0.5440 0.528 0.519 0.528 0.455 0.537 53,573,184 0.4950 7.41%
2013-06-19 0 0.540 0.530 0.540 0.500 0.610 87,273,013 49,257,203 0.5644 0.491 0.482 0.491 0.455 0.555 95,917,223 0.5135 1.89%
2013-06-18 0 0.530 0.530 0.540 0.430 0.540 57,451,897 28,357,749 0.4936 0.482 0.482 0.491 0.391 0.491 63,142,388 0.4491 20.45%
2013-06-17 0 0.440 0.435 0.440 0.415 0.440 7,324,000 3,146,180 0.4296 0.400 0.396 0.400 0.378 0.400 8,049,427 0.3909 3.53%
2013-06-14 0 0.425 0.420 0.435 0.420 0.470 15,296,000 6,817,200 0.4457 0.387 0.382 0.396 0.382 0.428 16,811,037 0.4055 -7.61%
2013-06-13 0 0.460 0.455 0.460 0.405 0.465 20,953,146 9,295,786 0.4436 0.419 0.414 0.419 0.369 0.423 23,028,512 0.4037 8.24%
2013-06-11 0 0.425 0.420 0.430 0.410 0.435 6,336,800 2,685,228 0.4238 0.387 0.382 0.391 0.373 0.396 6,964,447 0.3856 2.41%
2013-06-10 0 0.415 0.415 0.420 0.415 0.445 24,228,000 10,328,800 0.4263 0.378 0.378 0.382 0.378 0.405 26,627,733 0.3879 -9.78%
2013-06-07 0 0.460 0.455 0.460 0.420 0.470 20,163,269 9,187,957 0.4557 0.419 0.414 0.419 0.382 0.428 22,160,399 0.4146 8.24%
2013-06-06 0 0.425 0.415 0.425 0.405 0.425 7,188,160 2,986,624 0.4155 0.387 0.378 0.387 0.369 0.387 7,900,132 0.3780 -1.16%
2013-06-05 0 0.430 0.425 0.430 0.410 0.440 11,749,989 4,972,335 0.4232 0.391 0.387 0.391 0.373 0.400 12,913,801 0.3850 -4.44%
2013-06-04 0 0.450 0.445 0.450 0.430 0.480 18,153,489 8,147,557 0.4488 0.409 0.405 0.409 0.391 0.437 19,951,554 0.4084 -4.26%
2013-06-03 0 0.470 0.470 0.475 0.445 0.490 20,480,000 9,573,480 0.4675 0.428 0.428 0.432 0.405 0.446 22,508,501 0.4253 4.44%
2013-05-31 0 0.450 0.445 0.450 0.390 0.470 57,581,650 25,639,062 0.4453 0.409 0.405 0.409 0.355 0.428 63,284,993 0.4051 13.92%
2013-05-30 0 0.395 0.390 0.395 0.380 0.430 24,974,000 9,953,620 0.3986 0.359 0.355 0.359 0.346 0.391 27,447,623 0.3626 -8.14%
2013-05-29 0 0.430 0.425 0.430 0.350 0.460 77,238,740 32,097,174 0.4156 0.391 0.387 0.391 0.318 0.419 84,889,077 0.3781 24.64%
2013-05-28 0 0.345 0.345 0.350 0.320 0.360 24,804,000 8,602,860 0.3468 0.314 0.314 0.318 0.291 0.328 27,260,785 0.3156 6.15%
2013-05-27 0 0.325 0.320 0.325 0.310 0.325 1,484,400 469,136 0.3160 0.296 0.291 0.296 0.282 0.296 1,631,427 0.2876 3.17%
2013-05-24 0 0.315 0.310 0.320 0.310 0.315 1,276,000 399,400 0.3130 0.287 0.282 0.291 0.282 0.287 1,402,385 0.2848 1.61%
2013-05-23 0 0.310 0.310 0.315 0.305 0.315 2,984,000 924,800 0.3099 0.282 0.282 0.287 0.278 0.287 3,279,559 0.2820 -3.12%
2013-05-22 0 0.320 0.320 0.325 0.320 0.325 548,000 175,800 0.3208 0.291 0.291 0.296 0.291 0.296 602,278 0.2919 -1.54%
2013-05-21 0 0.325 0.320 0.325 0.320 0.335 2,296,840 751,617 0.3272 0.296 0.291 0.296 0.291 0.305 2,524,337 0.2977 3.17%
2013-05-20 0 0.315 0.315 0.320 0.310 0.330 7,100,000 2,251,120 0.3171 0.287 0.287 0.291 0.282 0.300 7,803,240 0.2885 -2.48%
2013-05-16 0 0.325 0.325 0.330 0.325 0.355 10,724,000 3,604,580 0.3361 0.294 0.294 0.298 0.294 0.321 11,859,169 0.3039 -8.45%
2013-05-15 0 0.355 0.350 0.355 0.340 0.355 5,544,000 1,916,900 0.3458 0.321 0.316 0.321 0.307 0.321 6,130,850 0.3127 2.90%
2013-05-14 0 0.345 0.340 0.345 0.340 0.365 7,662,010 2,684,943 0.3504 0.312 0.307 0.312 0.307 0.330 8,473,058 0.3169 -5.48%
2013-05-13 0 0.365 0.360 0.365 0.335 0.375 79,783,386 26,872,704 0.3368 0.330 0.326 0.330 0.303 0.339 88,228,710 0.3046 5.80%
2013-05-10 0 0.345 0.345 0.350 0.330 0.380 30,688,400 10,824,926 0.3527 0.312 0.312 0.316 0.298 0.344 33,936,864 0.3190 -2.82%
2013-05-09 0 0.355 0.350 0.355 0.305 0.355 22,392,941 7,480,472 0.3341 0.321 0.316 0.321 0.276 0.321 24,763,305 0.3021 18.33%
2013-05-08 0 0.300 0.300 0.305 0.295 0.300 308,000 91,660 0.2976 0.271 0.271 0.276 0.267 0.271 340,603 0.2691 0.00%
2013-05-07 0 0.300 0.290 0.300 0.300 0.300 140,000 42,000 0.3000 0.271 0.262 0.271 0.271 0.271 154,819 0.2713 0.00%
2013-05-06 0 0.300 0.295 0.300 0.300 0.315 928,000 286,040 0.3082 0.271 0.267 0.271 0.271 0.285 1,026,232 0.2787 0.00%
2013-05-03 0 0.300 0.300 0.305 0.280 0.315 8,116,804 2,418,085 0.2979 0.271 0.271 0.276 0.253 0.285 8,975,993 0.2694 9.09%
2013-05-02 0 0.275 0.275 0.280 0.275 0.285 164,000 45,300 0.2762 0.249 0.249 0.253 0.249 0.258 181,360 0.2498 -3.51%
2013-04-30 0 0.285 0.280 0.285 0.275 0.295 1,932,670 552,460 0.2859 0.258 0.253 0.258 0.249 0.267 2,137,249 0.2585 3.64%
2013-04-29 0 0.275 0.260 0.275 0.260 0.275 208,000 54,200 0.2606 0.249 0.235 0.249 0.235 0.249 230,017 0.2356 3.77%
2013-04-26 0 0.265 0.265 0.270 0.265 0.265 184,000 48,760 0.2650 0.240 0.240 0.244 0.240 0.240 203,477 0.2396 -3.64%
2013-04-25 0 0.275 0.270 0.275 0.260 0.275 1,156,000 308,040 0.2665 0.249 0.244 0.249 0.235 0.249 1,278,366 0.2410 5.77%
2013-04-24 0 0.260 0.260 0.275 - - 0 0 - 0.235 0.235 0.249 - - 0 - 0.00%
2013-04-23 0 0.260 0.255 0.260 0.260 0.260 132,000 34,320 0.2600 0.235 0.231 0.235 0.235 0.235 145,973 0.2351 -5.45%
2013-04-22 0 0.275 0.265 0.275 0.275 0.275 28,000 7,700 0.2750 0.249 0.240 0.249 0.249 0.249 30,964 0.2487 3.77%
2013-04-19 0 0.265 0.265 0.275 0.265 0.270 743,000 198,890 0.2677 0.240 0.240 0.249 0.240 0.244 821,649 0.2421 1.92%
2013-04-18 0 0.260 0.255 0.265 0.250 0.260 432,000 110,500 0.2558 0.235 0.231 0.240 0.226 0.235 477,729 0.2313 -1.89%
2013-04-17 0 0.265 0.255 0.265 0.255 0.265 300,000 77,500 0.2583 0.240 0.231 0.240 0.231 0.240 331,756 0.2336 0.00%
2013-04-16 0 0.265 0.255 0.265 0.260 0.265 84,000 21,880 0.2605 0.240 0.231 0.240 0.235 0.240 92,892 0.2355 1.92%
2013-04-15 0 0.260 0.255 0.265 0.255 0.270 232,000 59,880 0.2581 0.235 0.231 0.240 0.231 0.244 256,558 0.2334 -3.70%
2013-04-12 0 0.270 0.265 0.270 0.260 0.270 140,000 36,940 0.2639 0.244 0.240 0.244 0.235 0.244 154,819 0.2386 1.89%
2013-04-11 0 0.265 0.260 0.265 0.265 0.275 524,000 141,800 0.2706 0.240 0.235 0.240 0.240 0.249 579,467 0.2447 -3.64%
2013-04-10 0 0.275 0.260 0.275 0.260 0.280 624,000 167,780 0.2689 0.249 0.235 0.249 0.235 0.253 690,052 0.2431 13.17%
2013-04-09 0 0.243 0.243 0.250 0.242 0.242 200,000 48,400 0.2420 0.220 0.220 0.226 0.219 0.219 221,171 0.2188 0.41%
2013-04-08 0 0.242 0.242 0.255 0.242 0.250 1,284,000 316,720 0.2467 0.219 0.219 0.231 0.219 0.226 1,419,915 0.2231 -3.20%
2013-04-05 0 0.250 0.242 0.250 0.250 0.250 2,400,000 600,000 0.2500 0.226 0.219 0.226 0.226 0.226 2,654,048 0.2261 -3.85%
2013-04-03 0 0.260 0.260 0.265 0.250 0.250 40,000 10,000 0.2500 0.235 0.235 0.240 0.226 0.226 44,234 0.2261 0.00%
2013-04-02 0 0.260 0.250 0.265 - - 0 0 - 0.235 0.226 0.240 - - 0 - 0.00%
2013-03-28 0 0.260 0.255 0.265 - - 0 0 - 0.235 0.231 0.240 - - 0 - 0.00%
2013-03-27 0 0.260 0.255 0.265 - - 0 0 - 0.235 0.231 0.240 - - 0 - 0.00%
2013-03-26 0 0.260 0.260 0.265 - - 0 0 - 0.235 0.235 0.240 - - 0 - 0.00%
2013-03-25 0 0.260 0.255 0.265 0.260 0.260 100,000 26,000 0.2600 0.235 0.231 0.240 0.235 0.235 110,585 0.2351 0.00%
2013-03-22 0 0.260 0.255 0.260 0.260 0.260 300,000 78,000 0.2600 0.235 0.231 0.235 0.235 0.235 331,756 0.2351 0.00%
2013-03-21 0 0.260 0.260 0.265 0.250 0.260 980,000 247,400 0.2524 0.235 0.235 0.240 0.226 0.235 1,083,736 0.2283 1.96%
2013-03-20 0 0.255 0.250 0.265 0.250 0.255 2,620,000 657,100 0.2508 0.231 0.226 0.240 0.226 0.231 2,897,335 0.2268 0.00%
2013-03-19 0 0.255 0.250 0.265 0.250 0.275 1,908,000 488,840 0.2562 0.231 0.226 0.240 0.226 0.249 2,109,968 0.2317 -1.92%
2013-03-18 0 0.260 0.260 0.275 0.260 0.265 96,000 25,140 0.2619 0.235 0.235 0.249 0.235 0.240 106,162 0.2368 -1.89%
2013-03-15 0 0.265 0.260 0.275 0.265 0.275 88,000 23,600 0.2682 0.240 0.235 0.249 0.240 0.249 97,315 0.2425 1.92%
2013-03-14 0 0.260 0.260 0.270 0.260 0.270 5,759,404 1,500,316 0.2605 0.235 0.235 0.244 0.235 0.244 6,369,055 0.2356 -3.70%
2013-03-13 0 0.270 0.265 0.275 0.270 0.270 1,460,000 394,200 0.2700 0.244 0.240 0.249 0.244 0.244 1,614,546 0.2442 0.00%
2013-03-12 0 0.270 0.270 0.275 0.270 0.280 1,360,000 372,640 0.2740 0.244 0.244 0.249 0.244 0.253 1,503,960 0.2478 -3.57%
2013-03-11 0 0.280 0.275 0.280 0.280 0.285 2,828,000 792,140 0.2801 0.253 0.249 0.253 0.253 0.258 3,127,353 0.2533 -3.45%
2013-03-08 0 0.290 0.285 0.290 0.290 0.290 161,920 46,899 0.2896 0.262 0.258 0.262 0.262 0.262 179,060 0.2619 1.75%
2013-03-07 0 0.285 0.285 0.290 0.280 0.295 1,220,000 347,320 0.2847 0.258 0.258 0.262 0.253 0.267 1,349,141 0.2574 0.00%
2013-03-06 0 0.285 0.280 0.285 0.275 0.285 1,512,000 419,900 0.2777 0.258 0.253 0.258 0.249 0.258 1,672,050 0.2511 5.56%
2013-03-05 0 0.270 0.270 0.275 0.265 0.275 1,456,000 392,880 0.2698 0.244 0.244 0.249 0.240 0.249 1,610,122 0.2440 -1.82%
2013-03-04 0 0.275 0.270 0.280 0.275 0.285 1,572,000 436,760 0.2778 0.249 0.244 0.253 0.249 0.258 1,738,401 0.2512 -5.17%
2013-03-01 0 0.290 0.285 0.290 0.290 0.290 100,000 29,000 0.2900 0.262 0.258 0.262 0.262 0.262 110,585 0.2622 0.00%
2013-02-28 0 0.290 0.285 0.290 0.290 0.295 892,000 259,200 0.2906 0.262 0.258 0.262 0.262 0.267 986,421 0.2628 3.57%
2013-02-27 0 0.280 0.280 0.285 0.275 0.285 1,452,000 409,360 0.2819 0.253 0.253 0.258 0.249 0.258 1,605,699 0.2549 3.70%
2013-02-26 0 0.270 0.270 0.275 0.270 0.285 2,800,000 774,840 0.2767 0.244 0.244 0.249 0.244 0.258 3,096,389 0.2502 -8.47%
2013-02-25 0 0.295 0.290 0.295 0.290 0.295 884,000 259,060 0.2931 0.267 0.262 0.267 0.262 0.267 977,574 0.2650 0.00%
2013-02-22 0 0.295 0.290 0.300 0.295 0.295 100,000 29,500 0.2950 0.267 0.262 0.271 0.267 0.267 110,585 0.2668 1.72%
2013-02-21 0 0.290 0.290 0.300 0.290 0.300 2,260,000 662,300 0.2931 0.262 0.262 0.271 0.262 0.271 2,499,228 0.2650 -4.92%
2013-02-20 0 0.305 0.300 0.305 0.300 0.305 892,000 267,620 0.3000 0.276 0.271 0.276 0.271 0.276 986,421 0.2713 1.67%
2013-02-19 0 0.300 0.295 0.300 0.300 0.315 4,804,000 1,454,660 0.3028 0.271 0.267 0.271 0.271 0.285 5,312,519 0.2738 -4.76%
2013-02-18 0 0.315 0.310 0.315 0.305 0.315 1,144,000 354,500 0.3099 0.285 0.280 0.285 0.276 0.285 1,265,096 0.2802 1.61%
2013-02-15 0 0.310 0.310 0.315 0.305 0.315 4,332,000 1,341,520 0.3097 0.280 0.280 0.285 0.276 0.285 4,790,556 0.2800 1.64%
2013-02-14 0 0.305 0.305 0.310 0.305 0.310 2,596,000 796,260 0.3067 0.276 0.276 0.280 0.276 0.280 2,870,795 0.2774 -1.61%
2013-02-08 0 0.310 0.305 0.315 0.305 0.310 480,000 147,060 0.3064 0.280 0.276 0.285 0.276 0.280 530,810 0.2770 0.00%
2013-02-07 0 0.310 0.305 0.315 0.305 0.310 1,064,000 329,760 0.3099 0.280 0.276 0.285 0.276 0.280 1,176,628 0.2803 0.00%
2013-02-06 0 0.310 0.310 0.315 0.310 0.320 2,928,000 912,320 0.3116 0.280 0.280 0.285 0.280 0.289 3,237,938 0.2818 0.00%
2013-02-05 0 0.310 0.310 0.315 0.310 0.330 3,976,000 1,265,180 0.3182 0.280 0.280 0.285 0.280 0.298 4,396,872 0.2877 -7.46%
2013-02-04 0 0.335 0.330 0.340 0.330 0.340 1,808,000 607,860 0.3362 0.303 0.298 0.307 0.298 0.307 1,999,383 0.3040 1.52%
2013-02-01 0 0.330 0.330 0.335 0.330 0.340 2,333,200 783,272 0.3357 0.298 0.298 0.303 0.298 0.307 2,580,177 0.3036 -2.94%
2013-01-31 0 0.340 0.335 0.340 0.335 0.345 1,156,000 392,380 0.3394 0.307 0.303 0.307 0.303 0.312 1,278,366 0.3069 -1.45%
2013-01-30 0 0.345 0.340 0.345 0.325 0.360 6,504,000 2,251,300 0.3461 0.312 0.307 0.312 0.294 0.326 7,192,469 0.3130 6.15%
2013-01-29 0 0.325 0.325 0.330 0.320 0.330 1,346,500 439,375 0.3263 0.294 0.294 0.298 0.289 0.298 1,489,031 0.2951 0.00%
2013-01-28 0 0.325 0.325 0.335 0.325 0.335 828,000 273,720 0.3306 0.294 0.294 0.303 0.294 0.303 915,646 0.2989 0.00%
2013-01-25 0 0.325 0.325 0.330 0.325 0.340 2,168,000 720,160 0.3322 0.294 0.294 0.298 0.294 0.307 2,397,490 0.3004 -2.99%
2013-01-24 0 0.335 0.330 0.335 0.330 0.350 2,136,000 718,200 0.3362 0.303 0.298 0.303 0.298 0.316 2,362,102 0.3041 -4.29%
2013-01-23 0 0.350 0.345 0.350 0.330 0.350 4,196,000 1,448,800 0.3453 0.316 0.312 0.316 0.298 0.316 4,640,160 0.3122 4.48%
2013-01-22 0 0.335 0.330 0.340 0.330 0.355 10,993,348 3,790,658 0.3448 0.303 0.298 0.307 0.298 0.321 12,157,029 0.3118 3.08%
2013-01-21 0 0.325 0.325 0.330 0.320 0.335 2,672,000 882,040 0.3301 0.294 0.294 0.298 0.289 0.303 2,954,840 0.2985 1.56%
2013-01-18 0 0.320 0.315 0.320 0.310 0.325 1,136,000 359,400 0.3164 0.289 0.285 0.289 0.280 0.294 1,256,249 0.2861 4.92%
2013-01-17 0 0.305 0.300 0.310 0.300 0.320 1,280,000 388,960 0.3039 0.276 0.271 0.280 0.271 0.289 1,415,492 0.2748 -1.61%
2013-01-16 0 0.310 0.310 0.315 0.310 0.315 444,000 138,260 0.3114 0.280 0.280 0.285 0.280 0.285 490,999 0.2816 0.00%
2013-01-15 0 0.310 0.310 0.320 0.305 0.315 1,056,000 327,640 0.3103 0.280 0.280 0.289 0.276 0.285 1,167,781 0.2806 0.00%
2013-01-14 0 0.310 0.310 0.315 0.295 0.315 4,576,000 1,397,920 0.3055 0.280 0.280 0.285 0.267 0.285 5,060,384 0.2762 -4.62%
2013-01-11 0 0.325 0.320 0.325 0.320 0.325 1,632,000 524,540 0.3214 0.294 0.289 0.294 0.289 0.294 1,804,752 0.2906 -4.41%
2013-01-10 0 0.340 0.335 0.340 0.335 0.340 676,000 226,980 0.3358 0.307 0.303 0.307 0.303 0.307 747,557 0.3036 1.49%
2013-01-09 0 0.335 0.335 0.340 0.325 0.335 524,000 173,440 0.3310 0.303 0.303 0.307 0.294 0.303 579,467 0.2993 1.52%
2013-01-08 0 0.330 0.325 0.335 0.330 0.350 5,104,000 1,741,960 0.3413 0.298 0.294 0.303 0.298 0.316 5,644,275 0.3086 -7.04%
2013-01-07 0 0.355 0.345 0.355 0.320 0.355 8,332,000 2,840,240 0.3409 0.321 0.312 0.321 0.289 0.321 9,213,969 0.3083 10.94%
2013-01-04 0 0.320 0.320 0.325 0.320 0.330 3,282,727 1,054,855 0.3213 0.289 0.289 0.294 0.289 0.298 3,630,214 0.2906 0.00%
2013-01-03 0 0.320 0.315 0.320 0.310 0.325 3,004,000 956,780 0.3185 0.289 0.285 0.289 0.280 0.294 3,321,983 0.2880 1.59%
2013-01-02 0 0.315 0.305 0.315 0.300 0.320 1,736,150 541,243 0.3117 0.285 0.276 0.285 0.271 0.289 1,919,927 0.2819 5.00%
2012-12-31 0 0.300 0.300 0.305 0.300 0.300 100,000 30,000 0.3000 0.271 0.271 0.276 0.271 0.271 110,585 0.2713 0.00%
2012-12-28 0 0.300 0.300 0.305 0.300 0.305 533,392 160,022 0.3000 0.271 0.271 0.276 0.271 0.276 589,853 0.2713 0.00%
2012-12-27 0 0.300 0.300 0.305 0.300 0.300 684,000 205,200 0.3000 0.271 0.271 0.276 0.271 0.271 756,404 0.2713 0.00%
2012-12-24 0 0.300 0.290 0.305 0.300 0.300 36,000 10,800 0.3000 0.271 0.262 0.276 0.271 0.271 39,811 0.2713 0.00%
2012-12-21 0 0.300 0.295 0.300 0.295 0.300 732,000 217,060 0.2965 0.271 0.267 0.271 0.267 0.271 809,485 0.2681 0.00%
2012-12-20 0 0.300 0.295 0.300 0.300 0.310 868,000 264,020 0.3042 0.271 0.267 0.271 0.271 0.280 959,881 0.2751 0.00%
2012-12-19 0 0.300 0.300 0.305 0.300 0.300 237,574 71,240 0.2999 0.271 0.271 0.276 0.271 0.271 262,722 0.2712 0.00%
2012-12-18 0 0.300 0.300 0.305 0.300 0.300 115,440 34,563 0.2994 0.271 0.271 0.276 0.271 0.271 127,660 0.2707 0.00%
2012-12-17 0 0.300 0.300 0.305 0.300 0.310 1,012,000 308,140 0.3045 0.271 0.271 0.276 0.271 0.280 1,119,123 0.2753 -4.76%
2012-12-14 0 0.315 0.305 0.310 0.290 0.320 6,310,500 1,941,585 0.3077 0.285 0.276 0.280 0.262 0.289 6,978,486 0.2782 8.62%
2012-12-13 0 0.290 0.290 0.295 0.290 0.300 556,000 162,900 0.2930 0.262 0.262 0.267 0.262 0.271 614,854 0.2649 -1.69%
2012-12-12 0 0.295 0.295 0.300 0.295 0.305 1,780,000 532,720 0.2993 0.267 0.267 0.271 0.267 0.276 1,968,419 0.2706 -1.67%
2012-12-11 0 0.300 0.295 0.300 0.295 0.310 2,148,000 650,260 0.3027 0.271 0.267 0.271 0.267 0.280 2,375,373 0.2738 -3.23%
2012-12-10 0 0.310 0.305 0.310 0.290 0.325 9,420,000 2,922,740 0.3103 0.280 0.276 0.280 0.262 0.294 10,417,137 0.2806 6.90%
2012-12-07 0 0.290 0.280 0.290 0.280 0.290 128,000 36,580 0.2858 0.262 0.253 0.262 0.253 0.262 141,549 0.2584 1.75%
2012-12-06 0 0.285 0.280 0.290 0.285 0.290 616,000 175,840 0.2855 0.258 0.253 0.262 0.258 0.262 681,206 0.2581 0.00%
2012-12-05 0 0.285 0.285 0.290 0.280 0.295 2,652,000 768,080 0.2896 0.258 0.258 0.262 0.253 0.267 2,932,723 0.2619 1.79%
2012-12-04 0 0.280 0.280 0.285 0.280 0.285 1,156,000 323,780 0.2801 0.253 0.253 0.258 0.253 0.258 1,278,366 0.2533 0.00%
2012-12-03 0 0.280 0.280 0.290 0.280 0.280 20,000 5,600 0.2800 0.253 0.253 0.262 0.253 0.253 22,117 0.2532 -1.75%
2012-11-30 0 0.285 0.285 0.290 0.285 0.290 636,000 184,140 0.2895 0.258 0.258 0.262 0.258 0.262 703,323 0.2618 -1.72%
2012-11-29 0 0.290 0.290 0.295 0.280 0.295 2,552,000 731,900 0.2868 0.262 0.262 0.267 0.253 0.267 2,822,137 0.2593 5.45%
2012-11-28 0 0.275 0.275 0.280 0.275 0.280 560,000 154,500 0.2759 0.249 0.249 0.253 0.249 0.253 619,278 0.2495 -1.79%
2012-11-27 0 0.280 0.280 0.285 0.275 0.285 976,000 272,820 0.2795 0.253 0.253 0.258 0.249 0.258 1,079,313 0.2528 0.00%
2012-11-26 0 0.280 0.280 0.285 0.280 0.285 432,000 123,060 0.2849 0.253 0.253 0.258 0.253 0.258 477,729 0.2576 -1.75%
2012-11-23 0 0.285 0.285 0.290 0.285 0.290 640,000 183,660 0.2870 0.258 0.258 0.262 0.258 0.262 707,746 0.2595 -3.39%
2012-11-22 0 0.295 0.285 0.295 - - 0 0 - 0.267 0.258 0.267 - - 0 - -1.67%
2012-11-21 0 0.300 0.295 0.300 0.295 0.300 2,524,000 747,220 0.2960 0.271 0.267 0.271 0.267 0.271 2,791,173 0.2677 5.26%
2012-11-20 0 0.285 0.280 0.290 0.280 0.295 1,524,000 440,420 0.2890 0.258 0.253 0.262 0.253 0.267 1,685,320 0.2613 1.79%
2012-11-19 0 0.280 0.280 0.285 0.280 0.280 4,000 1,120 0.2800 0.253 0.253 0.258 0.253 0.253 4,423 0.2532 0.00%
2012-11-16 0 0.280 0.275 0.285 0.280 0.285 500,000 141,500 0.2830 0.253 0.249 0.258 0.253 0.258 552,927 0.2559 -1.75%
2012-11-15 0 0.285 0.275 0.285 0.275 0.285 196,000 54,620 0.2787 0.258 0.249 0.258 0.249 0.258 216,747 0.2520 0.00%
2012-11-14 0 0.285 0.280 0.285 0.275 0.285 696,000 192,640 0.2768 0.258 0.253 0.258 0.249 0.258 769,674 0.2503 3.64%
2012-11-13 0 0.275 0.275 0.280 0.275 0.280 1,096,000 302,860 0.2763 0.249 0.249 0.253 0.249 0.253 1,212,015 0.2499 -1.79%
2012-11-12 0 0.280 0.280 0.285 0.280 0.285 640,000 180,000 0.2813 0.253 0.253 0.258 0.253 0.258 707,746 0.2543 0.00%
2012-11-09 0 0.280 0.275 0.285 0.275 0.285 944,000 264,420 0.2801 0.253 0.249 0.258 0.249 0.258 1,043,925 0.2533 0.00%
2012-11-08 0 0.280 0.275 0.280 0.280 0.280 2,668,000 747,040 0.2800 0.253 0.249 0.253 0.253 0.253 2,950,416 0.2532 -3.45%
2012-11-07 0 0.290 0.285 0.290 0.280 0.290 2,052,000 587,560 0.2863 0.262 0.258 0.262 0.253 0.262 2,269,211 0.2589 1.75%
2012-11-06 0 0.285 0.280 0.285 0.275 0.295 8,708,000 2,447,920 0.2811 0.258 0.253 0.258 0.249 0.267 9,629,769 0.2542 3.64%
2012-11-05 0 0.275 0.275 0.280 0.275 0.310 15,332,000 4,389,600 0.2863 0.249 0.249 0.253 0.249 0.280 16,954,941 0.2589 -12.70%
2012-11-02 0 0.315 0.310 0.315 0.310 0.330 5,404,000 1,711,980 0.3168 0.285 0.280 0.285 0.280 0.298 5,976,031 0.2865 1.61%
2012-11-01 0 0.310 0.310 0.315 0.305 0.315 1,520,000 473,960 0.3118 0.280 0.280 0.285 0.276 0.285 1,680,897 0.2820 0.00%
2012-10-31 0 0.310 0.310 0.315 0.310 0.315 2,644,758 825,927 0.3123 0.280 0.280 0.285 0.280 0.285 2,924,714 0.2824 -3.12%
2012-10-30 0 0.320 0.310 0.315 0.300 0.330 11,828,000 3,695,100 0.3124 0.289 0.280 0.285 0.271 0.298 13,080,031 0.2825 0.00%
2012-10-29 0 0.320 0.315 0.325 0.310 0.360 13,760,000 4,458,240 0.3240 0.289 0.285 0.294 0.280 0.326 15,216,540 0.2930 -8.57%
2012-10-26 0 0.350 0.345 0.350 0.280 0.355 38,343,050 12,726,515 0.3319 0.316 0.312 0.316 0.253 0.321 42,401,783 0.3001 25.00%
2012-10-25 0 0.280 0.280 0.285 0.275 0.285 1,188,400 335,124 0.2820 0.253 0.253 0.258 0.249 0.258 1,314,196 0.2550 -1.75%
2012-10-24 0 0.285 0.285 0.295 0.285 0.290 360,000 103,400 0.2872 0.258 0.258 0.267 0.258 0.262 398,107 0.2597 -3.39%
2012-10-22 0 0.295 0.285 0.295 0.290 0.295 408,000 119,060 0.2918 0.267 0.258 0.267 0.262 0.267 451,188 0.2639 1.72%
2012-10-19 0 0.290 0.285 0.290 0.285 0.295 987,000 285,490 0.2893 0.262 0.258 0.262 0.258 0.267 1,091,477 0.2616 3.57%
2012-10-18 0 0.280 0.280 0.290 0.280 0.295 2,120,000 615,860 0.2905 0.253 0.253 0.262 0.253 0.267 2,344,409 0.2627 -5.08%
2012-10-17 0 0.295 0.295 0.300 0.290 0.300 2,180,000 644,540 0.2957 0.267 0.267 0.271 0.262 0.271 2,410,760 0.2674 -1.67%
2012-10-16 0 0.300 0.300 0.305 0.295 0.320 5,392,000 1,656,280 0.3072 0.271 0.271 0.276 0.267 0.289 5,962,760 0.2778 -1.64%
2012-10-15 0 0.305 0.305 0.310 0.300 0.310 2,600,000 791,900 0.3046 0.276 0.276 0.280 0.271 0.280 2,875,218 0.2754 0.00%
2012-10-12 0 0.305 0.300 0.305 0.300 0.310 1,044,000 315,180 0.3019 0.276 0.271 0.276 0.271 0.280 1,154,511 0.2730 -1.61%
2012-10-11 0 0.310 0.305 0.310 0.300 0.310 3,892,000 1,189,940 0.3057 0.280 0.276 0.280 0.271 0.280 4,303,981 0.2765 1.64%
2012-10-10 0 0.305 0.305 0.310 0.305 0.315 916,000 285,500 0.3117 0.276 0.276 0.280 0.276 0.285 1,012,962 0.2818 -4.69%
2012-10-09 0 0.320 0.305 0.320 0.310 0.320 976,000 306,280 0.3138 0.289 0.276 0.289 0.280 0.289 1,079,313 0.2838 1.59%
2012-10-08 0 0.315 0.315 0.325 0.300 0.335 7,232,000 2,308,660 0.3192 0.285 0.285 0.294 0.271 0.303 7,997,530 0.2887 -3.08%
2012-10-05 0 0.325 0.325 0.330 0.305 0.340 7,324,000 2,381,200 0.3251 0.294 0.294 0.298 0.276 0.307 8,099,269 0.2940 6.56%
2012-10-04 0 0.305 0.305 0.310 0.300 0.325 1,444,000 450,780 0.3122 0.276 0.276 0.280 0.271 0.294 1,596,852 0.2823 -1.61%
2012-10-03 0 0.310 0.310 0.315 0.305 0.335 3,732,000 1,171,080 0.3138 0.280 0.280 0.285 0.276 0.303 4,127,044 0.2838 -6.06%
2012-09-28 0 0.330 0.325 0.330 0.320 0.340 1,820,000 592,900 0.3258 0.298 0.294 0.298 0.289 0.307 2,012,653 0.2946 0.00%
2012-09-27 0 0.330 0.330 0.335 0.325 0.350 4,468,000 1,512,000 0.3384 0.298 0.298 0.303 0.294 0.316 4,940,952 0.3060 0.00%
2012-09-26 0 0.330 0.325 0.330 0.330 0.360 6,329,500 2,149,185 0.3396 0.298 0.294 0.298 0.298 0.326 6,999,498 0.3070 -1.49%
2012-09-25 0 0.335 0.330 0.335 0.330 0.360 5,256,040 1,817,383 0.3458 0.303 0.298 0.303 0.298 0.326 5,812,409 0.3127 -6.94%
2012-09-24 0 0.360 0.355 0.365 0.350 0.395 7,796,000 2,980,460 0.3823 0.326 0.321 0.330 0.316 0.357 8,621,231 0.3457 -4.00%
2012-09-21 0 0.375 0.370 0.375 0.340 0.380 12,712,000 4,603,600 0.3621 0.339 0.335 0.339 0.307 0.344 14,057,606 0.3275 2.74%
2012-09-20 0 0.365 0.355 0.365 0.350 0.395 17,664,000 6,581,920 0.3726 0.330 0.321 0.330 0.316 0.357 19,533,790 0.3370 2.82%
2012-09-19 0 0.355 0.350 0.355 0.335 0.435 39,097,160 14,515,556 0.3713 0.321 0.316 0.321 0.303 0.393 43,235,718 0.3357 -16.47%
2012-09-18 1 0.425 0.420 0.430 0.315 0.480 76,135,907 32,106,005 0.4217 0.384 0.380 0.389 0.285 0.434 84,195,134 0.3813 49.12%
2012-09-17 0 0.285 0.285 0.290 0.245 0.325 6,484,000 1,893,772 0.2921 0.258 0.258 0.262 0.222 0.294 7,170,352 0.2641 18.75%
2012-09-14 0 0.240 0.237 0.248 - - 0 0 - 0.217 0.214 0.224 - - 0 - 0.00%
2012-09-13 0 0.240 0.240 0.248 0.240 0.255 952,000 233,852 0.2456 0.217 0.217 0.224 0.217 0.231 1,052,772 0.2221 0.42%
2012-09-12 0 0.239 0.232 0.239 0.235 0.249 456,000 109,608 0.2404 0.216 0.210 0.216 0.213 0.225 504,269 0.2174 3.91%
2012-09-11 0 0.230 0.230 0.245 0.230 0.230 200,000 46,000 0.2300 0.208 0.208 0.222 0.208 0.208 221,171 0.2080 0.00%
2012-09-10 0 0.230 0.221 0.239 - - 0 0 - 0.208 0.200 0.216 - - 0 - 0.00%
2012-09-07 0 0.230 0.223 0.235 0.222 0.230 116,800 26,623 0.2279 0.208 0.202 0.213 0.201 0.208 129,164 0.2061 3.14%
2012-09-06 0 0.223 0.223 0.244 0.220 0.222 140,210 30,922 0.2205 0.202 0.202 0.221 0.199 0.201 155,052 0.1994 1.36%
2012-09-05 0 0.220 0.220 0.249 - - 0 0 - 0.199 0.199 0.225 - - 0 - 0.00%
2012-09-04 0 0.220 0.220 0.235 0.218 0.231 2,124,000 471,820 0.2221 0.199 0.199 0.213 0.197 0.209 2,348,832 0.2009 -6.38%
2012-09-03 0 0.235 0.230 0.235 - - 76,000 17,480 0.2300 0.213 0.208 0.213 - - 84,045 0.2080 0.00%
2012-08-31 0 0.235 0.225 0.244 - - 0 0 - 0.213 0.203 0.221 - - 0 - 0.00%
2012-08-30 0 0.235 0.228 0.244 0.235 0.235 100,000 23,500 0.2350 0.213 0.206 0.221 0.213 0.213 110,585 0.2125 0.00%
2012-08-29 0 0.235 0.225 0.249 0.235 0.235 100,000 23,500 0.2350 0.213 0.203 0.225 0.213 0.213 110,585 0.2125 0.00%
2012-08-28 0 0.235 0.232 0.248 0.235 0.235 201,500 47,330 0.2349 0.213 0.210 0.224 0.213 0.213 222,829 0.2124 -5.24%
2012-08-27 0 0.248 0.223 0.248 - - 0 0 - 0.224 0.202 0.224 - - 0 - 0.00%
2012-08-24 0 0.248 0.233 0.265 - - 0 0 - 0.224 0.211 0.240 - - 0 - 0.00%
2012-08-23 0 0.248 0.233 0.250 - - 0 0 - 0.224 0.211 0.226 - - 0 - 0.00%
2012-08-22 0 0.248 0.235 0.248 - - 0 0 - 0.224 0.213 0.224 - - 0 - 0.00%
2012-08-21 0 0.248 0.233 0.250 - - 0 0 - 0.224 0.211 0.226 - - 0 - 0.00%
2012-08-20 0 0.248 0.231 0.248 0.249 0.249 40,000 9,960 0.2490 0.224 0.209 0.224 0.225 0.225 44,234 0.2252 -0.80%
2012-08-17 0 0.250 0.236 0.250 0.250 0.250 20,000 5,000 0.2500 0.226 0.213 0.226 0.226 0.226 22,117 0.2261 0.00%
2012-08-16 0 0.250 0.247 0.250 0.242 0.260 632,000 156,056 0.2469 0.226 0.223 0.226 0.219 0.235 698,899 0.2233 4.17%
2012-08-15 0 0.240 0.225 0.240 0.230 0.240 68,804 16,448 0.2391 0.217 0.203 0.217 0.208 0.217 76,087 0.2162 1.27%
2012-08-14 0 0.237 0.230 0.237 - - 0 0 - 0.214 0.208 0.214 - - 0 - 0.00%
2012-08-13 0 0.237 0.224 0.237 0.234 0.240 208,000 49,492 0.2379 0.214 0.203 0.214 0.212 0.217 230,017 0.2152 3.49%
2012-08-10 0 0.229 0.225 0.234 0.225 0.240 552,000 126,440 0.2291 0.207 0.203 0.212 0.203 0.217 610,431 0.2071 -4.58%
2012-08-09 0 0.240 0.238 0.245 0.229 0.240 224,000 51,628 0.2305 0.217 0.215 0.222 0.207 0.217 247,711 0.2084 2.13%
2012-08-08 0 0.235 0.216 0.235 0.235 0.235 64,000 15,040 0.2350 0.213 0.195 0.213 0.213 0.213 70,775 0.2125 2.17%
2012-08-07 0 0.230 0.216 0.230 - - 800 172 0.2150 0.208 0.195 0.208 - - 885 0.1944 0.00%
2012-08-06 0 0.230 0.220 0.230 0.215 0.230 116,000 25,300 0.2181 0.208 0.199 0.208 0.194 0.208 128,279 0.1972 4.55%
2012-08-03 0 0.220 0.215 0.235 0.220 0.220 100,000 22,000 0.2200 0.199 0.194 0.213 0.199 0.199 110,585 0.1989 -2.22%
2012-08-02 0 0.225 0.225 0.230 0.220 0.220 500,000 110,160 0.2203 0.203 0.203 0.208 0.199 0.199 552,927 0.1992 -1.32%
2012-08-01 0 0.228 0.228 0.230 0.220 0.230 836,000 185,828 0.2223 0.206 0.206 0.208 0.199 0.208 924,493 0.2010 -3.80%
2012-07-31 0 0.237 0.230 0.237 0.237 0.244 316,000 75,612 0.2393 0.214 0.208 0.214 0.214 0.221 349,450 0.2164 0.00%
2012-07-30 0 0.237 0.225 0.237 0.239 0.239 60,000 14,340 0.2390 0.214 0.203 0.214 0.216 0.216 66,351 0.2161 3.04%
2012-07-27 0 0.230 0.226 0.234 0.230 0.237 196,000 45,600 0.2327 0.208 0.204 0.212 0.208 0.214 216,747 0.2104 0.00%
2012-07-26 0 0.230 0.224 0.230 0.224 0.230 148,000 33,200 0.2243 0.208 0.203 0.208 0.203 0.208 163,666 0.2029 2.68%
2012-07-25 0 0.224 0.221 0.235 0.220 0.230 236,000 52,752 0.2235 0.203 0.200 0.213 0.199 0.208 260,981 0.2021 0.90%
2012-07-24 0 0.222 0.222 0.229 0.222 0.229 360,000 82,020 0.2278 0.201 0.201 0.207 0.201 0.207 398,107 0.2060 -3.48%
2012-07-23 0 0.230 0.222 0.230 0.230 0.230 32,000 7,360 0.2300 0.208 0.201 0.208 0.208 0.208 35,387 0.2080 0.00%
2012-07-20 0 0.230 0.230 0.238 0.226 0.235 508,000 116,744 0.2298 0.208 0.208 0.215 0.204 0.213 561,773 0.2078 -4.17%
2012-07-19 0 0.240 0.235 0.239 0.230 0.248 3,992,000 942,060 0.2360 0.217 0.213 0.216 0.208 0.224 4,414,566 0.2134 -7.69%
2012-07-18 1 0.260 0.255 0.260 0.260 0.260 48,000 12,480 0.2600 0.235 0.231 0.235 0.235 0.235 53,081 0.2351 0.00%
2012-07-17 0 0.260 0.255 0.265 0.260 0.270 628,000 164,480 0.2619 0.235 0.231 0.240 0.235 0.244 694,476 0.2368 0.00%
2012-07-16 0 0.260 0.260 0.265 0.255 0.275 424,000 111,460 0.2629 0.235 0.235 0.240 0.231 0.249 468,882 0.2377 1.96%
2012-07-13 0 0.255 0.260 0.265 0.247 0.300 6,144,000 1,586,916 0.2583 0.231 0.235 0.240 0.223 0.271 6,794,362 0.2336 -8.93%
2012-07-12 0 0.280 0.275 0.290 0.275 0.300 2,008,000 573,240 0.2855 0.253 0.249 0.262 0.249 0.271 2,220,553 0.2582 -9.68%
2012-07-11 0 0.310 0.305 0.310 0.300 0.320 1,194,000 363,780 0.3047 0.280 0.276 0.280 0.271 0.289 1,320,389 0.2755 1.64%
2012-07-10 0 0.305 0.305 0.310 0.305 0.320 448,000 140,300 0.3132 0.276 0.276 0.280 0.276 0.289 495,422 0.2832 0.00%
2012-07-09 0 0.305 0.305 0.315 0.305 0.335 784,000 242,220 0.3090 0.276 0.276 0.285 0.276 0.303 866,989 0.2794 -8.96%
2012-07-06 0 0.335 0.315 0.335 0.335 0.345 228,000 77,080 0.3381 0.303 0.285 0.303 0.303 0.312 252,135 0.3057 4.69%
2012-07-05 0 0.320 0.310 0.325 0.320 0.320 100,000 32,000 0.3200 0.289 0.280 0.294 0.289 0.289 110,585 0.2894 0.00%
2012-07-04 0 0.320 0.315 0.330 0.315 0.330 320,000 102,620 0.3207 0.289 0.285 0.298 0.285 0.298 353,873 0.2900 0.00%
2012-07-03 0 0.320 0.320 0.330 0.310 0.330 1,296,000 419,460 0.3237 0.289 0.289 0.298 0.280 0.298 1,433,186 0.2927 -7.25%
2012-06-29 0 0.345 0.330 0.345 0.325 0.345 1,362,000 459,050 0.3370 0.312 0.298 0.312 0.294 0.312 1,506,172 0.3048 0.00%
2012-06-28 0 0.345 0.340 0.345 0.335 0.350 268,545 91,771 0.3417 0.312 0.307 0.312 0.303 0.316 296,971 0.3090 0.00%
2012-06-27 0 0.345 0.340 0.350 0.340 0.375 2,185,650 757,228 0.3465 0.312 0.307 0.316 0.307 0.339 2,417,008 0.3133 -8.00%
2012-06-26 0 0.375 0.370 0.375 0.335 0.380 5,516,000 1,972,320 0.3576 0.339 0.335 0.339 0.303 0.344 6,099,886 0.3233 7.14%
2012-06-25 0 0.350 0.345 0.350 0.325 0.370 1,164,000 390,860 0.3358 0.316 0.312 0.316 0.294 0.335 1,287,213 0.3036 -2.78%
2012-06-22 0 0.360 0.355 0.370 - - 0 0 - 0.326 0.321 0.335 - - 0 - 0.00%
2012-06-21 0 0.360 0.360 0.365 0.350 0.360 596,000 210,940 0.3539 0.326 0.326 0.330 0.316 0.326 659,088 0.3200 -2.70%
2012-06-20 0 0.370 0.355 0.370 - - 0 0 - 0.335 0.321 0.335 - - 0 - -1.33%
2012-06-19 0 0.375 0.355 0.375 0.350 0.375 424,000 150,500 0.3550 0.339 0.321 0.339 0.316 0.339 468,882 0.3210 0.00%
2012-06-18 0 0.375 0.360 0.375 - - 0 0 - 0.339 0.326 0.339 - - 0 - 0.00%
2012-06-15 0 0.375 0.375 0.385 0.360 0.370 232,000 84,920 0.3660 0.339 0.339 0.348 0.326 0.335 256,558 0.3310 2.74%
2012-06-14 0 0.365 0.365 0.370 0.365 0.385 972,670 362,784 0.3730 0.330 0.330 0.335 0.330 0.348 1,075,630 0.3373 -5.19%
2012-06-13 0 0.385 0.385 0.395 0.375 0.400 1,788,500 688,922 0.3852 0.348 0.348 0.357 0.339 0.362 1,977,818 0.3483 -6.10%
2012-06-12 0 0.410 0.390 0.410 0.360 0.410 2,204,000 837,900 0.3802 0.371 0.353 0.371 0.326 0.371 2,437,300 0.3438 6.49%
2012-06-11 0 0.385 0.380 0.385 0.380 0.395 904,000 349,920 0.3871 0.348 0.344 0.348 0.344 0.357 999,691 0.3500 -2.53%
2012-06-08 0 0.395 0.390 0.400 0.385 0.410 920,450 365,773 0.3974 0.357 0.353 0.362 0.348 0.371 1,017,883 0.3593 -2.47%
2012-06-07 0 0.405 0.390 0.410 0.390 0.430 1,980,400 797,200 0.4025 0.366 0.353 0.371 0.353 0.389 2,190,032 0.3640 -5.81%
2012-06-06 0 0.430 0.425 0.430 0.410 0.500 16,530,086 7,622,926 0.4612 0.389 0.384 0.389 0.371 0.452 18,279,848 0.4170 -4.44%
2012-06-05 0 0.450 0.445 0.450 0.405 0.455 8,301,961 3,646,336 0.4392 0.407 0.402 0.407 0.366 0.411 9,180,750 0.3972 8.43%
2012-06-04 0 0.415 0.410 0.420 0.400 0.430 7,436,198 3,129,613 0.4209 0.375 0.371 0.380 0.362 0.389 8,223,343 0.3806 5.06%
2012-06-01 0 0.395 0.395 0.400 0.375 0.410 1,987,916 779,504 0.3921 0.357 0.357 0.362 0.339 0.371 2,198,343 0.3546 8.22%
2012-05-31 0 0.365 0.360 0.365 0.345 0.380 3,884,110 1,400,416 0.3606 0.330 0.326 0.330 0.312 0.344 4,295,255 0.3260 2.82%
2012-05-30 0 0.355 0.345 0.360 0.320 0.380 10,771,058 3,649,752 0.3388 0.321 0.312 0.326 0.289 0.344 11,911,209 0.3064 -2.74%
2012-05-29 0 0.365 0.360 0.370 0.360 0.400 5,464,242 2,060,751 0.3771 0.330 0.326 0.335 0.326 0.362 6,042,649 0.3410 -6.41%
2012-05-28 0 0.390 0.380 0.395 0.330 0.420 15,598,500 5,952,042 0.3816 0.353 0.344 0.357 0.298 0.380 17,249,651 0.3451 34.48%
2012-05-25 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2012-05-23 1 0.290 0.280 0.295 0.275 0.290 2,378,480 677,082 0.2847 0.262 0.253 0.267 0.249 0.262 2,630,250 0.2574 7.41%
2012-05-22 0 0.270 0.270 0.290 0.260 0.290 2,084,264 565,196 0.2712 0.244 0.244 0.262 0.235 0.262 2,304,890 0.2452 0.00%
2012-05-21 0 0.270 0.250 0.270 0.245 0.270 888,000 230,440 0.2595 0.244 0.226 0.244 0.222 0.244 981,998 0.2347 8.00%
2012-05-18 0 0.250 0.225 0.255 - - 0 0 - 0.226 0.203 0.231 - - 0 - 0.00%
2012-05-17 0 0.250 0.220 0.250 - - 0 0 - 0.226 0.199 0.226 - - 0 - -2.72%
2012-05-16 0 0.260 0.221 0.260 0.242 0.270 80,000 20,480 0.2560 0.232 0.198 0.232 0.216 0.241 89,501 0.2288 1.96%
2012-05-15 0 0.255 0.250 0.260 - - 0 0 - 0.228 0.223 0.232 - - 0 - 0.00%
2012-05-14 0 0.255 0.226 0.260 0.255 0.255 68,400 17,428 0.2548 0.228 0.202 0.232 0.228 0.228 76,523 0.2277 -1.92%
2012-05-11 0 0.260 0.237 0.265 0.260 0.260 160,000 41,600 0.2600 0.232 0.212 0.237 0.232 0.232 179,002 0.2324 0.00%
2012-05-10 0 0.260 0.231 0.260 0.260 0.260 336,000 87,360 0.2600 0.232 0.206 0.232 0.232 0.232 375,904 0.2324 0.00%
2012-05-09 0 0.260 0.231 0.265 - - 0 0 - 0.232 0.206 0.237 - - 0 - 0.00%
2012-05-08 0 0.260 0.241 0.260 0.260 0.260 200,000 52,000 0.2600 0.232 0.215 0.232 0.232 0.232 223,752 0.2324 0.00%
2012-05-07 0 0.260 0.236 0.260 - - 0 0 - 0.232 0.211 0.232 - - 0 - -1.89%
2012-05-04 0 0.265 0.243 0.270 - - 0 0 - 0.237 0.217 0.241 - - 0 - 0.00%
2012-05-03 0 0.265 0.243 0.270 0.255 0.265 200,000 52,000 0.2600 0.237 0.217 0.241 0.228 0.237 223,752 0.2324 -1.85%
2012-05-02 0 0.270 0.250 0.275 0.270 0.270 64,000 17,280 0.2700 0.241 0.223 0.246 0.241 0.241 71,601 0.2413 3.85%
2012-04-30 0 0.260 0.243 0.260 - - 0 0 - 0.232 0.217 0.232 - - 0 - -1.89%
2012-04-27 0 0.265 0.243 0.265 - - 0 0 - 0.237 0.217 0.237 - - 0 - -1.85%
2012-04-26 0 0.270 0.249 0.270 0.250 0.275 1,100,000 292,180 0.2656 0.241 0.223 0.241 0.223 0.246 1,230,638 0.2374 0.00%
2012-04-25 0 0.270 0.250 0.270 - - 0 0 - 0.241 0.223 0.241 - - 0 - -1.82%
2012-04-24 0 0.275 0.236 0.280 0.249 0.280 1,318,400 329,136 0.2496 0.246 0.211 0.250 0.223 0.250 1,474,976 0.2231 -5.17%
2012-04-23 0 0.290 0.250 0.290 0.270 0.290 300,000 83,100 0.2770 0.259 0.223 0.259 0.241 0.259 335,629 0.2476 5.45%
2012-04-20 0 0.275 0.241 0.280 - - 0 0 - 0.246 0.215 0.250 - - 0 - 0.00%
2012-04-19 0 0.275 0.230 0.275 0.250 0.280 2,344,205 586,749 0.2503 0.246 0.206 0.246 0.223 0.250 2,622,607 0.2237 1.85%
2012-04-18 0 0.270 0.241 0.270 0.250 0.295 184,000 48,420 0.2632 0.241 0.215 0.241 0.223 0.264 205,852 0.2352 0.00%
2012-04-17 0 0.270 0.239 0.285 - - 0 0 - 0.241 0.214 0.255 - - 0 - 0.00%
2012-04-16 0 0.270 0.243 0.280 - - 0 0 - 0.241 0.217 0.250 - - 0 - 0.00%
2012-04-13 0 0.270 0.242 0.275 - - 0 0 - 0.241 0.216 0.246 - - 0 - 0.00%
2012-04-12 0 0.270 0.237 0.275 - - 0 0 - 0.241 0.212 0.246 - - 0 - 0.00%
2012-04-11 0 0.270 0.242 0.285 - - 0 0 - 0.241 0.216 0.255 - - 0 - 0.00%
2012-04-10 0 0.270 0.240 0.275 - - 0 0 - 0.241 0.215 0.246 - - 0 - 0.00%
2012-04-05 0 0.270 0.250 0.270 0.270 0.270 24,000 6,480 0.2700 0.241 0.223 0.241 0.241 0.241 26,850 0.2413 -1.82%
2012-04-03 0 0.275 0.250 0.275 0.250 0.285 396,000 109,140 0.2756 0.246 0.223 0.246 0.223 0.255 443,030 0.2463 -1.79%
2012-04-02 0 0.280 0.238 0.280 0.265 0.280 132,000 35,560 0.2694 0.250 0.213 0.250 0.237 0.250 147,677 0.2408 5.66%
2012-03-30 0 0.265 0.240 0.280 0.265 0.265 164,000 43,460 0.2650 0.237 0.215 0.250 0.237 0.237 183,477 0.2369 1.92%
2012-03-29 0 0.260 0.236 0.260 0.255 0.265 28,000 7,340 0.2621 0.232 0.211 0.232 0.228 0.237 31,325 0.2343 1.96%
2012-03-28 0 0.255 0.255 0.260 0.242 0.255 396,000 99,220 0.2506 0.228 0.228 0.232 0.216 0.228 443,030 0.2240 0.00%
2012-03-27 0 0.255 0.239 0.255 0.250 0.255 114,500 28,665 0.2503 0.228 0.214 0.228 0.223 0.228 128,098 0.2238 2.00%
2012-03-26 0 0.250 0.233 0.260 0.250 0.250 769,204 192,272 0.2500 0.223 0.208 0.232 0.223 0.223 860,556 0.2234 8.70%
2012-03-23 0 0.230 0.220 0.230 0.220 0.230 44,000 10,040 0.2282 0.206 0.197 0.206 0.197 0.206 49,226 0.2040 0.00%
2012-03-22 0 0.230 0.221 0.249 - - 0 0 - 0.206 0.198 0.223 - - 0 - 0.00%
2012-03-21 0 0.230 0.221 0.249 - - 0 0 - 0.206 0.198 0.223 - - 0 - 0.00%
2012-03-20 0 0.230 0.230 0.239 0.230 0.235 402,500 92,594 0.2300 0.206 0.206 0.214 0.206 0.210 450,302 0.2056 -4.17%
2012-03-19 0 0.240 0.233 0.245 0.232 0.240 208,000 49,232 0.2367 0.215 0.208 0.219 0.207 0.215 232,702 0.2116 0.00%
2012-03-16 0 0.240 0.232 0.240 - - 0 0 - 0.215 0.207 0.215 - - 0 - -2.04%
2012-03-15 0 0.245 0.236 0.250 - - 0 0 - 0.219 0.211 0.223 - - 0 - 0.00%
2012-03-14 0 0.245 0.239 0.255 - - 0 0 - 0.219 0.214 0.228 - - 0 - 0.00%
2012-03-13 0 0.245 0.238 0.255 - - 0 0 - 0.219 0.213 0.228 - - 0 - 0.00%
2012-03-12 0 0.245 0.236 0.255 - - 0 0 - 0.219 0.211 0.228 - - 0 - 0.00%
2012-03-09 0 0.245 0.241 0.255 0.245 0.245 239,539 58,651 0.2448 0.219 0.215 0.228 0.219 0.219 267,987 0.2189 -7.55%
2012-03-08 0 0.265 0.238 0.265 - - 0 0 - 0.237 0.213 0.237 - - 0 - -1.85%
2012-03-07 0 0.270 0.235 0.270 0.270 0.270 16,000 4,320 0.2700 0.241 0.210 0.241 0.241 0.241 17,900 0.2413 0.00%
2012-03-06 0 0.270 0.241 0.270 - - 0 0 - 0.241 0.215 0.241 - - 0 - 0.00%
2012-03-05 0 0.270 0.246 0.280 0.245 0.290 600,400 170,792 0.2845 0.241 0.220 0.250 0.219 0.259 671,705 0.2543 10.20%
2012-03-02 0 0.245 0.226 0.245 - - 0 0 - 0.219 0.202 0.219 - - 0 - 0.00%
2012-03-01 0 0.245 0.233 0.280 - - 800 180 0.2250 0.219 0.208 0.250 - - 895 0.2011 0.00%
2012-02-29 0 0.245 0.232 0.280 - - 0 0 - 0.219 0.207 0.250 - - 0 - 0.00%
2012-02-28 0 0.245 0.231 0.280 - - 0 0 - 0.219 0.206 0.250 - - 0 - 0.00%
2012-02-27 0 0.245 0.245 0.250 0.245 0.245 211,582 51,801 0.2448 0.219 0.219 0.223 0.219 0.219 236,710 0.2188 0.00%
2012-02-24 0 0.245 0.231 0.250 0.245 0.245 240,000 58,800 0.2450 0.219 0.206 0.223 0.219 0.219 268,503 0.2190 2.08%
2012-02-23 0 0.240 0.235 0.250 - - 0 0 - 0.215 0.210 0.223 - - 0 - 0.00%
2012-02-22 0 0.240 0.240 0.250 0.240 0.240 60,000 14,400 0.2400 0.215 0.215 0.223 0.215 0.215 67,126 0.2145 -2.04%
2012-02-21 0 0.245 0.230 0.245 - - 0 0 - 0.219 0.206 0.219 - - 0 - 0.00%
2012-02-20 0 0.245 0.242 0.250 0.245 0.245 220,000 53,900 0.2450 0.219 0.216 0.223 0.219 0.219 246,128 0.2190 2.08%
2012-02-17 0 0.240 0.235 0.250 - - 0 0 - 0.215 0.210 0.223 - - 0 - 0.00%
2012-02-16 0 0.240 0.235 0.240 - - 0 0 - 0.215 0.210 0.215 - - 0 - 0.00%
2012-02-15 0 0.240 0.240 0.250 0.230 0.240 360,000 84,600 0.2350 0.215 0.215 0.223 0.206 0.215 402,754 0.2101 0.00%
2012-02-14 0 0.240 0.230 0.240 0.240 0.240 48,000 11,520 0.2400 0.215 0.206 0.215 0.215 0.215 53,701 0.2145 4.35%
2012-02-13 0 0.230 0.230 0.240 - - 0 0 - 0.206 0.206 0.215 - - 0 - 0.00%
2012-02-10 0 0.230 0.228 0.240 - - 0 0 - 0.206 0.204 0.215 - - 0 - 0.00%
2012-02-09 0 0.230 0.230 0.240 0.228 0.240 188,000 44,500 0.2367 0.206 0.206 0.215 0.204 0.215 210,327 0.2116 0.00%
2012-02-08 0 0.230 0.228 0.239 0.226 0.245 440,000 101,756 0.2313 0.206 0.204 0.214 0.202 0.219 492,255 0.2067 -4.17%
2012-02-07 0 0.240 0.230 0.245 - - 0 0 - 0.215 0.206 0.219 - - 0 - 0.00%
2012-02-06 0 0.240 0.220 0.250 0.230 0.240 368,000 87,920 0.2389 0.215 0.197 0.223 0.206 0.215 411,704 0.2136 3.45%
2012-02-03 0 0.232 0.232 0.240 0.215 0.225 28,000 6,088 0.2174 0.207 0.207 0.215 0.192 0.201 31,325 0.1943 5.45%
2012-02-02 0 0.220 0.215 0.239 0.215 0.224 716,000 158,248 0.2210 0.197 0.192 0.214 0.192 0.200 801,034 0.1976 -4.35%
2012-02-01 0 0.230 0.230 0.244 0.230 0.230 20,000 4,600 0.2300 0.206 0.206 0.218 0.206 0.206 22,375 0.2056 -3.36%
2012-01-31 0 0.238 0.238 0.245 - - 0 0 - 0.213 0.213 0.219 - - 0 - 3.48%
2012-01-30 0 0.230 0.230 - - - 0 0 - 0.206 0.206 - - - 0 - 0.00%
2012-01-27 0 0.230 0.230 0.247 - - 176,000 43,648 0.2480 0.206 0.206 0.221 - - 196,902 0.2217 0.00%
2012-01-26 0 0.230 0.226 - - - 0 0 - 0.206 0.202 - - - 0 - 0.00%
2012-01-20 0 0.230 0.225 - - - 0 0 - 0.206 0.201 - - - 0 - 0.00%
2012-01-19 0 0.230 0.227 - - - 0 0 - 0.206 0.203 - - - 0 - 0.00%
2012-01-18 0 0.230 0.220 0.265 - - 0 0 - 0.206 0.197 0.237 - - 0 - 0.00%
2012-01-17 0 0.230 0.230 0.265 0.229 0.250 144,000 33,900 0.2354 0.206 0.206 0.237 0.205 0.223 161,102 0.2104 -4.17%
2012-01-16 0 0.240 0.230 0.275 - - 0 0 - 0.215 0.206 0.246 - - 0 - 0.00%
2012-01-13 0 0.240 0.240 0.280 0.240 0.240 80,000 19,200 0.2400 0.215 0.215 0.250 0.215 0.215 89,501 0.2145 0.00%
2012-01-12 0 0.240 0.228 0.240 - - 0 0 - 0.215 0.204 0.215 - - 0 - -1.23%
2012-01-11 0 0.243 0.225 0.243 0.243 0.243 136,960 33,271 0.2429 0.217 0.201 0.217 0.217 0.217 153,226 0.2171 8.48%
2012-01-10 0 0.224 0.223 0.243 - - 0 0 - 0.200 0.199 0.217 - - 0 - 0.00%
2012-01-09 0 0.224 0.223 0.242 0.224 0.224 180,000 40,320 0.2240 0.200 0.199 0.216 0.200 0.200 201,377 0.2002 0.45%
2012-01-06 0 0.223 0.223 0.242 - - 0 0 - 0.199 0.199 0.216 - - 0 - 0.00%
2012-01-05 0 0.223 0.223 0.242 0.223 0.223 20,400 4,546 0.2228 0.199 0.199 0.216 0.199 0.199 22,823 0.1992 -3.04%
2012-01-04 0 0.230 0.222 0.250 - - 0 0 - 0.206 0.198 0.223 - - 0 - 0.00%
2012-01-03 0 0.230 0.221 0.249 - - 0 0 - 0.206 0.198 0.223 - - 0 - 0.00%
2011-12-30 0 0.230 0.226 0.247 - - 0 0 - 0.206 0.202 0.221 - - 0 - 0.00%
2011-12-29 0 0.230 0.217 0.249 0.220 0.230 63,790 14,099 0.2210 0.206 0.194 0.223 0.197 0.206 71,366 0.1976 1.32%
2011-12-28 0 0.227 0.223 0.237 0.221 0.227 90,000 20,096 0.2233 0.203 0.199 0.212 0.198 0.203 100,689 0.1996 -9.20%
2011-12-23 0 0.250 0.221 0.260 - - 0 0 - 0.223 0.198 0.232 - - 0 - 0.00%
2011-12-22 0 0.250 0.222 0.280 - - 0 0 - 0.223 0.198 0.250 - - 0 - 0.00%
2011-12-21 0 0.250 0.225 0.260 - - 0 0 - 0.223 0.201 0.232 - - 0 - 0.00%
2011-12-20 0 0.250 0.221 0.260 - - 0 0 - 0.223 0.198 0.232 - - 0 - 0.00%
2011-12-19 0 0.250 0.226 0.260 - - 0 0 - 0.223 0.202 0.232 - - 0 - 0.00%
2011-12-16 0 0.250 0.231 0.260 - - 0 0 - 0.223 0.206 0.232 - - 0 - 0.00%
2011-12-15 0 0.250 0.230 0.260 0.250 0.250 136,000 34,000 0.2500 0.223 0.206 0.232 0.223 0.223 152,152 0.2235 6.38%
2011-12-14 0 0.235 0.235 - 0.235 0.235 4,000 940 0.2350 0.210 0.210 - 0.210 0.210 4,475 0.2101 6.82%
2011-12-13 0 0.220 0.220 - - - 0 0 - 0.197 0.197 - - - 0 - 0.00%
2011-12-12 0 0.220 0.220 - - - 0 0 - 0.197 0.197 - - - 0 - 0.00%
2011-12-09 0 0.220 0.220 0.249 0.220 0.221 16,684 3,667 0.2198 0.197 0.197 0.223 0.197 0.198 18,665 0.1965 -12.00%
2011-12-08 0 0.250 0.221 0.250 - - 0 0 - 0.223 0.198 0.223 - - 0 - 0.00%
2011-12-07 0 0.250 0.221 0.250 0.250 0.250 4,000 1,000 0.2500 0.223 0.198 0.223 0.223 0.223 4,475 0.2235 0.00%
2011-12-06 0 0.250 0.221 0.250 - - 0 0 - 0.223 0.198 0.223 - - 0 - 0.00%
2011-12-05 0 0.250 0.221 0.250 0.250 0.250 400,000 101,440 0.2536 0.223 0.198 0.223 0.223 0.223 447,505 0.2267 4.17%
2011-12-02 0 0.240 0.230 0.240 0.240 0.240 81,554 19,541 0.2396 0.215 0.206 0.215 0.215 0.215 91,240 0.2142 0.00%
2011-12-01 0 0.240 0.240 0.244 0.238 0.240 316,000 75,520 0.2390 0.215 0.215 0.218 0.213 0.215 353,529 0.2136 9.09%
2011-11-30 0 0.220 0.208 0.235 0.220 0.220 4,000 880 0.2200 0.197 0.186 0.210 0.197 0.197 4,475 0.1966 0.00%
2011-11-29 0 0.220 0.171 0.220 0.222 0.222 12,830 2,839 0.2213 0.197 0.153 0.197 0.198 0.198 14,354 0.1978 2.33%
2011-11-28 0 0.215 0.215 0.238 0.182 0.215 56,555 11,212 0.1982 0.192 0.192 0.213 0.163 0.192 63,272 0.1772 -2.71%
2011-11-25 0 0.221 0.221 0.230 - - 0 0 - 0.198 0.198 0.206 - - 0 - 3.27%
2011-11-24 0 0.214 0.214 0.245 0.212 0.230 164,000 37,648 0.2296 0.191 0.191 0.219 0.189 0.206 183,477 0.2052 -6.96%
2011-11-23 0 0.230 0.211 0.244 - - 0 0 - 0.206 0.189 0.218 - - 0 - 0.00%
2011-11-22 0 0.230 0.213 0.230 0.230 0.230 160,000 36,800 0.2300 0.206 0.190 0.206 0.206 0.206 179,002 0.2056 -0.86%
2011-11-21 0 0.232 0.230 0.245 - - 0 0 - 0.207 0.206 0.219 - - 0 - 0.00%
2011-11-18 0 0.232 0.220 0.234 0.225 0.232 128,000 29,336 0.2292 0.207 0.197 0.209 0.201 0.207 143,202 0.2049 7.91%
2011-11-17 0 0.215 0.204 0.245 - - 0 0 - 0.192 0.182 0.219 - - 0 - 0.00%
2011-11-16 0 0.215 0.215 0.246 0.211 0.211 40,640 8,721 0.2146 0.192 0.192 0.220 0.189 0.189 45,466 0.1918 -6.52%
2011-11-15 0 0.230 0.210 0.247 - - 0 0 - 0.206 0.188 0.221 - - 0 - 0.00%
2011-11-14 0 0.230 0.211 0.250 - - 0 0 - 0.206 0.189 0.223 - - 0 - 0.00%
2011-11-11 0 0.230 0.220 0.240 - - 0 0 - 0.206 0.197 0.215 - - 0 - 0.00%
2011-11-10 0 0.230 0.213 0.250 - - 505 97 0.1921 0.206 0.190 0.223 - - 565 0.1717 0.00%
2011-11-09 0 0.230 0.217 0.240 - - 0 0 - 0.206 0.194 0.215 - - 0 - 0.00%
2011-11-08 0 0.230 0.213 0.240 - - 0 0 - 0.206 0.190 0.215 - - 0 - 0.00%
2011-11-07 0 0.230 0.215 0.247 - - 0 0 - 0.206 0.192 0.221 - - 0 - 0.00%
2011-11-04 0 0.230 0.217 0.235 - - 0 0 - 0.206 0.194 0.210 - - 0 - 0.00%
2011-11-03 0 0.230 0.215 0.247 - - 0 0 - 0.206 0.192 0.221 - - 0 - 0.00%
2011-11-02 0 0.230 0.230 0.250 - - 0 0 - 0.206 0.206 0.223 - - 0 - 0.00%
2011-11-01 0 0.230 0.230 0.240 - - 0 0 - 0.206 0.206 0.215 - - 0 - 0.00%
2011-10-31 0 0.230 0.230 0.241 0.230 0.230 220,000 50,600 0.2300 0.206 0.206 0.215 0.206 0.206 246,128 0.2056 -1.71%
2011-10-28 0 0.234 0.211 0.234 0.233 0.234 188,000 43,828 0.2331 0.209 0.189 0.209 0.208 0.209 210,327 0.2084 1.74%
2011-10-27 0 0.230 0.211 0.230 0.235 0.235 40,000 9,400 0.2350 0.206 0.189 0.206 0.210 0.210 44,750 0.2101 0.00%
2011-10-26 0 0.230 0.220 0.235 0.220 0.230 244,000 54,280 0.2225 0.206 0.197 0.210 0.197 0.206 272,978 0.1988 4.55%
2011-10-25 0 0.220 0.211 0.225 0.220 0.231 243,550 55,305 0.2271 0.197 0.189 0.201 0.197 0.206 272,474 0.2030 4.27%
2011-10-24 0 0.211 0.211 0.231 0.210 0.212 108,000 22,800 0.2111 0.189 0.189 0.206 0.188 0.189 120,826 0.1887 -7.86%
2011-10-21 0 0.229 0.161 0.230 - - 0 0 - 0.205 0.144 0.206 - - 0 - 0.00%
2011-10-20 0 0.229 0.169 0.230 0.229 0.229 4,000 916 0.2290 0.205 0.151 0.206 0.205 0.205 4,475 0.2047 -1.29%
2011-10-19 0 0.232 0.183 0.232 - - 0 0 - 0.207 0.164 0.207 - - 0 - 0.00%
2011-10-18 0 0.232 0.201 0.232 - - 0 0 - 0.207 0.180 0.207 - - 0 - 0.00%
2011-10-17 0 0.232 0.206 0.232 0.201 0.246 24,001 5,500 0.2292 0.207 0.184 0.207 0.180 0.220 26,851 0.2048 -2.93%
2011-10-14 0 0.239 0.221 0.239 - - 0 0 - 0.214 0.198 0.214 - - 0 - 0.00%
2011-10-13 0 0.239 0.230 0.239 0.230 0.239 952,000 219,272 0.2303 0.214 0.206 0.214 0.206 0.214 1,065,061 0.2059 -3.63%
2011-10-12 0 0.248 0.227 0.248 - - 0 0 - 0.222 0.203 0.222 - - 0 - -0.80%
2011-10-11 0 0.250 0.220 0.250 - - 0 0 - 0.223 0.197 0.223 - - 0 - 0.00%
2011-10-10 0 0.250 0.248 0.295 0.248 0.250 500,960 124,275 0.2481 0.223 0.222 0.264 0.222 0.223 560,455 0.2217 0.81%
2011-10-07 0 0.248 0.192 0.248 0.249 0.249 152,000 37,848 0.2490 0.222 0.172 0.222 0.223 0.223 170,052 0.2226 18.10%
2011-10-06 0 0.210 0.197 0.210 0.210 0.210 224,000 47,040 0.2100 0.188 0.176 0.188 0.188 0.188 250,603 0.1877 0.00%
2011-10-04 0 0.210 0.210 0.239 0.208 0.220 844,000 177,256 0.2100 0.188 0.188 0.214 0.186 0.197 944,235 0.1877 0.00%
2011-10-03 0 0.210 0.210 0.239 0.205 0.205 100,000 20,500 0.2050 0.188 0.188 0.214 0.183 0.183 111,876 0.1832 -6.67%
2011-09-30 0 0.225 0.205 0.248 - - 0 0 - 0.201 0.183 0.222 - - 0 - 0.00%
2011-09-28 0 0.225 0.225 0.245 - - 4,000 960 0.2400 0.201 0.201 0.219 - - 4,475 0.2145 7.14%
2011-09-27 0 0.210 0.210 0.234 0.210 0.210 8,000 1,772 0.2215 0.188 0.188 0.209 0.188 0.188 8,950 0.1980 4.48%
2011-09-26 0 0.201 0.201 0.229 0.201 0.232 2,115,186 472,173 0.2232 0.180 0.180 0.205 0.180 0.207 2,366,390 0.1995 -17.96%
2011-09-23 0 0.245 0.230 0.245 0.233 0.250 564,000 136,956 0.2428 0.219 0.206 0.219 0.208 0.223 630,982 0.2171 5.60%
2011-09-22 0 0.232 0.232 0.255 0.230 0.260 1,428,000 336,300 0.2355 0.207 0.207 0.228 0.206 0.232 1,597,592 0.2105 -6.07%
2011-09-21 0 0.247 0.230 0.247 0.240 0.249 172,000 42,536 0.2473 0.221 0.206 0.221 0.215 0.223 192,427 0.2210 4.66%
2011-09-20 0 0.236 0.236 0.249 0.230 0.250 374,200 88,556 0.2367 0.211 0.211 0.223 0.206 0.223 418,641 0.2115 2.61%
2011-09-19 0 0.230 0.225 0.240 - - 0 0 - 0.206 0.201 0.215 - - 0 - 0.00%
2011-09-16 0 0.230 0.230 0.240 0.230 0.232 1,000,000 230,400 0.2304 0.206 0.206 0.215 0.206 0.207 1,118,762 0.2059 -2.13%
2011-09-15 0 0.235 0.230 0.250 0.235 0.235 1,096,000 257,560 0.2350 0.210 0.206 0.223 0.210 0.210 1,226,163 0.2101 0.00%
2011-09-14 0 0.235 0.235 0.250 0.235 0.235 301,500 70,800 0.2348 0.210 0.210 0.223 0.210 0.210 337,307 0.2099 0.00%
2011-09-12 0 0.235 0.235 0.240 0.235 0.240 552,960 132,456 0.2395 0.210 0.210 0.215 0.210 0.215 618,631 0.2141 -6.00%
2011-09-09 0 0.250 0.240 0.250 - - 0 0 - 0.223 0.215 0.223 - - 0 - 0.00%
2011-09-08 0 0.250 0.240 0.250 0.240 0.250 24,000 5,800 0.2417 0.223 0.215 0.223 0.215 0.223 26,850 0.2160 4.17%
2011-09-07 0 0.240 0.240 0.250 0.240 0.240 56,000 13,440 0.2400 0.215 0.215 0.223 0.215 0.215 62,651 0.2145 -4.00%
2011-09-06 0 0.250 0.250 0.285 - - 0 0 - 0.223 0.223 0.255 - - 0 - 4.17%
2011-09-05 0 0.240 0.240 0.285 0.240 0.240 300,000 72,000 0.2400 0.215 0.215 0.255 0.215 0.215 335,629 0.2145 0.00%
2011-09-02 0 0.240 0.240 0.260 - - 0 0 - 0.215 0.215 0.232 - - 0 - 0.00%
2011-09-01 0 0.240 0.240 0.250 0.240 0.240 129,767 31,126 0.2399 0.215 0.215 0.223 0.215 0.215 145,178 0.2144 0.00%
2011-08-31 0 0.240 0.240 0.250 0.240 0.240 300,000 72,000 0.2400 0.215 0.215 0.223 0.215 0.215 335,629 0.2145 -0.83%
2011-08-30 0 0.242 0.242 0.285 0.242 0.242 236,000 57,112 0.2420 0.216 0.216 0.255 0.216 0.216 264,028 0.2163 0.83%
2011-08-29 0 0.240 0.240 0.295 0.240 0.240 20,000 4,800 0.2400 0.215 0.215 0.264 0.215 0.215 22,375 0.2145 -4.00%
2011-08-26 0 0.250 0.250 0.300 0.235 0.240 445,600 105,488 0.2367 0.223 0.223 0.268 0.210 0.215 498,520 0.2116 4.17%
2011-08-25 0 0.240 0.240 0.300 0.240 0.240 208,000 49,920 0.2400 0.215 0.215 0.268 0.215 0.215 232,702 0.2145 -0.83%
2011-08-24 0 0.242 0.238 0.246 0.242 0.242 546,740 132,271 0.2419 0.216 0.213 0.220 0.216 0.216 611,672 0.2162 0.83%
2011-08-23 0 0.240 0.240 0.250 0.240 0.240 288,000 69,120 0.2400 0.215 0.215 0.223 0.215 0.215 322,203 0.2145 0.00%
2011-08-22 0 0.240 0.240 0.255 0.240 0.245 1,187,550 290,147 0.2443 0.215 0.215 0.228 0.215 0.219 1,328,586 0.2184 -0.83%
2011-08-19 0 0.242 0.240 0.245 0.238 0.245 928,000 223,060 0.2404 0.216 0.215 0.219 0.213 0.219 1,038,211 0.2149 -0.41%
2011-08-18 0 0.243 0.242 0.249 0.243 0.249 503,607 123,107 0.2445 0.217 0.216 0.223 0.217 0.223 563,416 0.2185 -0.82%
2011-08-17 0 0.245 0.243 0.246 0.234 0.255 1,799,528 436,191 0.2424 0.219 0.217 0.220 0.209 0.228 2,013,243 0.2167 0.82%
2011-08-16 0 0.243 0.243 0.250 0.231 0.243 1,040,000 250,680 0.2410 0.217 0.217 0.223 0.206 0.217 1,163,512 0.2155 4.29%
2011-08-15 0 0.233 0.232 0.235 0.233 0.238 921,840 217,444 0.2359 0.208 0.207 0.210 0.208 0.213 1,031,320 0.2108 3.56%
2011-08-12 0 0.225 0.225 0.240 0.225 0.240 872,000 201,480 0.2311 0.201 0.201 0.215 0.201 0.215 975,560 0.2065 1.81%
2011-08-11 0 0.221 0.221 - 0.220 0.225 308,000 68,688 0.2230 0.198 0.198 - 0.197 0.201 344,579 0.1993 4.25%
2011-08-10 0 0.212 0.210 0.290 0.212 0.222 180,000 39,160 0.2176 0.189 0.188 0.259 0.189 0.198 201,377 0.1945 -0.47%
2011-08-09 0 0.213 0.213 0.240 0.205 0.230 516,000 115,420 0.2237 0.190 0.190 0.215 0.183 0.206 577,281 0.1999 -8.19%
2011-08-08 0 0.232 0.232 0.236 0.225 0.232 602,160 138,283 0.2296 0.207 0.207 0.211 0.201 0.207 673,674 0.2053 -4.13%
2011-08-05 0 0.242 0.242 0.250 0.236 0.246 1,126,942 272,421 0.2417 0.216 0.216 0.223 0.211 0.220 1,260,780 0.2161 -0.41%
2011-08-04 0 0.243 0.243 0.255 0.243 0.243 144,000 34,992 0.2430 0.217 0.217 0.228 0.217 0.217 161,102 0.2172 -0.41%
2011-08-03 0 0.244 0.243 0.255 - - 0 0 - 0.218 0.217 0.228 - - 0 - 0.00%
2011-08-02 0 0.244 0.244 0.255 0.244 0.250 480,000 119,856 0.2497 0.218 0.218 0.228 0.218 0.223 537,006 0.2232 -2.40%
2011-08-01 0 0.250 0.250 0.265 - - 0 0 - 0.223 0.223 0.237 - - 0 - 0.00%
2011-07-29 0 0.250 0.250 0.260 0.250 0.255 500,000 125,040 0.2501 0.223 0.223 0.232 0.223 0.228 559,381 0.2235 -1.96%
2011-07-28 0 0.255 0.250 0.260 0.250 0.255 600,000 152,000 0.2533 0.228 0.223 0.232 0.223 0.228 671,257 0.2264 2.00%
2011-07-27 0 0.250 0.250 0.255 0.250 0.250 444,050 111,012 0.2500 0.223 0.223 0.228 0.223 0.223 496,786 0.2235 2.04%
2011-07-26 0 0.245 0.234 0.255 0.245 0.245 200,000 49,000 0.2450 0.219 0.209 0.228 0.219 0.219 223,752 0.2190 2.08%
2011-07-25 0 0.240 0.240 0.255 0.240 0.240 196,000 47,040 0.2400 0.215 0.215 0.228 0.215 0.215 219,277 0.2145 -3.23%
2011-07-22 0 0.248 0.237 0.255 0.248 0.250 396,000 98,304 0.2482 0.222 0.212 0.228 0.222 0.223 443,030 0.2219 2.90%
2011-07-21 0 0.241 0.240 0.255 0.241 0.255 672,000 167,052 0.2486 0.215 0.215 0.228 0.215 0.228 751,808 0.2222 -1.63%
2011-07-20 0 0.245 0.241 0.255 0.236 0.245 220,000 52,444 0.2384 0.219 0.215 0.228 0.211 0.219 246,128 0.2131 5.60%
2011-07-19 0 0.232 0.232 0.255 0.228 0.255 152,000 35,368 0.2327 0.207 0.207 0.228 0.204 0.228 170,052 0.2080 -4.53%
2011-07-18 0 0.243 0.243 0.255 0.242 0.242 100,000 24,200 0.2420 0.217 0.217 0.228 0.216 0.216 111,876 0.2163 -1.22%
2011-07-15 0 0.246 0.242 0.255 - - 0 0 - 0.220 0.216 0.228 - - 0 - 0.00%
2011-07-14 0 0.246 0.246 0.250 - - 0 0 - 0.220 0.220 0.223 - - 0 - 0.00%
2011-07-13 0 0.246 0.242 0.250 - - 0 0 - 0.220 0.216 0.223 - - 0 - 0.00%
2011-07-12 0 0.246 0.246 0.250 0.245 0.250 804,510 198,747 0.2470 0.220 0.220 0.223 0.219 0.223 900,055 0.2208 0.41%
2011-07-11 0 0.245 0.232 0.270 - - 0 0 - 0.219 0.207 0.241 - - 0 - 0.00%
2011-07-08 0 0.245 0.245 0.260 0.245 0.245 200,000 49,000 0.2450 0.219 0.219 0.232 0.219 0.219 223,752 0.2190 -0.81%
2011-07-07 0 0.247 0.245 0.260 - - 0 0 - 0.221 0.219 0.232 - - 0 - 0.00%
2011-07-06 0 0.247 0.238 0.270 - - 0 0 - 0.221 0.213 0.241 - - 0 - 0.00%
2011-07-05 0 0.247 0.247 0.260 - - 0 0 - 0.221 0.221 0.232 - - 0 - 0.82%
2011-07-04 0 0.245 0.242 0.249 0.240 0.255 1,291,900 316,921 0.2453 0.219 0.216 0.223 0.215 0.228 1,445,329 0.2193 0.00%
2011-06-30 0 0.245 0.245 0.250 0.235 0.240 28,670 6,744 0.2352 0.219 0.219 0.223 0.210 0.215 32,075 0.2103 2.08%
2011-06-29 0 0.240 0.235 0.250 - - 0 0 - 0.215 0.210 0.223 - - 0 - 0.00%
2011-06-28 0 0.240 0.234 0.250 0.240 0.240 200,000 48,000 0.2400 0.215 0.209 0.223 0.215 0.215 223,752 0.2145 2.13%
2011-06-27 0 0.235 0.230 0.242 - - 2,500 562 0.2248 0.210 0.206 0.216 - - 2,797 0.2009 0.00%
2011-06-24 0 0.235 0.231 0.240 0.232 0.236 2,868,000 674,044 0.2350 0.210 0.206 0.215 0.207 0.211 3,208,609 0.2101 1.29%
2011-06-23 0 0.232 0.230 0.232 0.230 0.232 1,721,120 396,403 0.2303 0.207 0.206 0.207 0.206 0.207 1,925,524 0.2059 0.87%
2011-06-22 0 0.230 0.230 0.250 - - 0 0 - 0.206 0.206 0.223 - - 0 - 0.00%
2011-06-21 0 0.230 0.230 0.250 0.230 0.230 20,268 4,656 0.2297 0.206 0.206 0.223 0.206 0.206 22,675 0.2053 -4.17%
2011-06-20 0 0.240 0.226 0.285 - - 0 0 - 0.215 0.202 0.255 - - 0 - 0.00%
2011-06-17 0 0.240 0.230 0.270 - - 0 0 - 0.215 0.206 0.241 - - 0 - 0.00%
2011-06-16 0 0.240 0.240 0.280 0.240 0.240 196,000 47,040 0.2400 0.215 0.215 0.250 0.215 0.215 219,277 0.2145 0.00%
2011-06-15 0 0.240 0.231 0.280 - - 0 0 - 0.215 0.206 0.250 - - 0 - 0.00%
2011-06-14 0 0.240 0.240 0.280 - - 0 0 - 0.215 0.215 0.250 - - 0 - 0.00%
2011-06-13 0 0.240 0.221 0.280 - - 0 0 - 0.215 0.198 0.250 - - 0 - 0.00%
2011-06-10 0 0.240 0.240 0.270 0.231 0.245 116,000 28,264 0.2437 0.215 0.215 0.241 0.206 0.219 129,776 0.2178 2.13%
2011-06-09 0 0.235 0.235 0.250 0.230 0.230 100,000 23,000 0.2300 0.210 0.210 0.223 0.206 0.206 111,876 0.2056 -6.00%
2011-06-08 0 0.250 0.233 0.270 - - 0 0 - 0.223 0.208 0.241 - - 0 - 0.00%
2011-06-07 0 0.250 0.236 0.270 - - 0 0 - 0.223 0.211 0.241 - - 0 - 0.00%
2011-06-03 0 0.250 0.238 0.265 - - 0 0 - 0.223 0.213 0.237 - - 0 - 0.00%
2011-06-02 0 0.250 0.241 0.265 0.250 0.250 4,000 1,000 0.2500 0.223 0.215 0.237 0.223 0.223 4,475 0.2235 0.00%
2011-06-01 0 0.250 0.246 0.250 - - 0 0 - 0.223 0.220 0.223 - - 0 - 0.00%
2011-05-31 0 0.250 0.250 0.260 - - 0 0 - 0.223 0.223 0.232 - - 0 - 0.00%
2011-05-30 0 0.250 0.241 0.260 - - 3,500 805 0.2300 0.223 0.215 0.232 - - 3,916 0.2056 0.00%
2011-05-27 0 0.250 0.250 0.285 0.240 0.250 90,532 22,182 0.2450 0.223 0.223 0.255 0.215 0.223 101,284 0.2190 0.00%
2011-05-26 0 0.250 0.242 0.250 - - 0 0 - 0.223 0.216 0.223 - - 0 - 0.00%
2011-05-25 0 0.250 0.241 0.250 - - 2,895 668 0.2307 0.223 0.215 0.223 - - 3,239 0.2062 0.00%
2011-05-24 0 0.250 0.240 0.270 0.240 0.250 814,187 198,401 0.2437 0.223 0.215 0.241 0.215 0.223 910,881 0.2178 0.00%
2011-05-23 0 0.250 0.250 0.255 0.250 0.250 50,000 12,460 0.2492 0.223 0.223 0.228 0.223 0.223 55,938 0.2227 0.00%
2011-05-20 0 0.250 0.250 0.260 0.250 0.250 53,600 13,384 0.2497 0.223 0.223 0.232 0.223 0.223 59,966 0.2232 -3.85%
2011-05-19 0 0.260 0.255 0.260 0.265 0.265 100,000 26,500 0.2650 0.232 0.228 0.232 0.237 0.237 111,876 0.2369 0.00%
2011-05-18 0 0.260 0.250 0.260 - - 0 0 - 0.232 0.223 0.232 - - 0 - -1.89%
2011-05-17 0 0.265 0.250 0.265 0.260 0.265 40,000 10,580 0.2645 0.237 0.223 0.237 0.232 0.237 44,750 0.2364 6.00%
2011-05-16 0 0.250 0.250 0.265 0.250 0.250 100,000 25,000 0.2500 0.223 0.223 0.237 0.223 0.223 111,876 0.2235 -3.85%
2011-05-13 0 0.260 0.250 0.270 0.260 0.265 508,000 132,100 0.2600 0.232 0.223 0.241 0.232 0.237 568,331 0.2324 -5.45%
2011-05-12 0 0.275 0.250 0.280 0.250 0.280 1,008,000 257,880 0.2558 0.246 0.223 0.250 0.223 0.250 1,127,712 0.2287 3.77%
2011-05-11 0 0.265 0.250 0.280 - - 0 0 - 0.237 0.223 0.250 - - 0 - 0.00%
2011-05-09 0 0.265 0.250 0.280 - - 0 0 - 0.237 0.223 0.250 - - 0 - 0.00%
2011-05-06 0 0.265 0.260 0.280 - - 0 0 - 0.237 0.232 0.250 - - 0 - 0.00%
2011-05-05 0 0.265 0.260 0.285 - - 0 0 - 0.237 0.232 0.255 - - 0 - 0.00%
2011-05-04 0 0.265 0.231 0.295 - - 682 156 0.2287 0.237 0.206 0.264 - - 763 0.2045 0.00%
2011-05-03 0 0.265 0.255 0.280 - - 0 0 - 0.237 0.228 0.250 - - 0 - 0.00%
2011-04-29 0 0.265 0.255 0.280 0.265 0.270 204,000 55,060 0.2699 0.237 0.228 0.250 0.237 0.241 228,227 0.2413 6.00%
2011-04-28 0 0.250 0.250 0.280 0.250 0.250 4,000 1,000 0.2500 0.223 0.223 0.250 0.223 0.223 4,475 0.2235 -5.66%
2011-04-27 0 0.265 0.260 0.265 0.260 0.270 240,340 63,627 0.2647 0.237 0.232 0.237 0.232 0.241 268,883 0.2366 1.92%
2011-04-26 0 0.260 0.260 0.300 0.260 0.260 40,000 10,400 0.2600 0.232 0.232 0.268 0.232 0.232 44,750 0.2324 -1.89%
2011-04-21 0 0.265 0.265 0.270 0.265 0.265 96,000 25,440 0.2650 0.237 0.237 0.241 0.237 0.237 107,401 0.2369 -1.85%
2011-04-20 0 0.270 0.265 0.280 0.270 0.270 200,000 54,000 0.2700 0.241 0.237 0.250 0.241 0.241 223,752 0.2413 -6.90%
2011-04-19 0 0.290 0.265 0.290 0.290 0.290 44,000 12,760 0.2900 0.259 0.237 0.259 0.259 0.259 49,226 0.2592 3.57%
2011-04-18 0 0.280 0.265 0.280 0.260 0.280 196,000 51,520 0.2629 0.250 0.237 0.250 0.232 0.250 219,277 0.2350 -1.75%
2011-04-15 0 0.285 0.265 0.285 0.265 0.285 20,240 5,520 0.2727 0.255 0.237 0.255 0.237 0.255 22,644 0.2438 0.00%
2011-04-14 0 0.285 0.265 0.290 - - 0 0 - 0.255 0.237 0.259 - - 0 - 0.00%
2011-04-13 0 0.285 0.270 0.300 0.275 0.285 201,040 56,290 0.2800 0.255 0.241 0.268 0.246 0.255 224,916 0.2503 1.79%
2011-04-12 0 0.280 0.260 0.285 0.255 0.280 338,141 90,813 0.2686 0.250 0.232 0.255 0.228 0.250 378,299 0.2401 3.70%
2011-04-11 0 0.270 0.260 0.280 - - 0 0 - 0.241 0.232 0.250 - - 0 - 0.00%
2011-04-08 0 0.270 0.270 0.275 0.265 0.270 128,000 34,440 0.2691 0.241 0.241 0.246 0.237 0.241 143,202 0.2405 -1.82%
2011-04-07 0 0.280 0.280 0.290 0.280 0.300 168,000 48,400 0.2881 0.246 0.246 0.255 0.246 0.263 191,369 0.2529 1.82%
2011-04-06 0 0.275 0.260 0.280 0.260 0.275 74,872 19,469 0.2600 0.241 0.228 0.246 0.228 0.241 85,287 0.2283 0.00%
2011-04-04 0 0.275 0.260 0.275 0.275 0.280 112,400 31,440 0.2797 0.241 0.228 0.241 0.241 0.246 128,035 0.2456 5.77%
2011-04-01 0 0.260 0.260 0.265 0.249 0.280 584,000 152,000 0.2603 0.228 0.228 0.233 0.219 0.246 665,236 0.2285 -3.70%
2011-03-31 0 0.270 0.250 0.295 - - 0 0 - 0.237 0.219 0.259 - - 0 - 0.00%
2011-03-30 0 0.270 0.250 0.280 0.265 0.275 340,320 92,320 0.2713 0.237 0.219 0.246 0.233 0.241 387,660 0.2381 -1.82%
2011-03-29 0 0.275 0.250 0.275 - - 0 0 - 0.241 0.219 0.241 - - 0 - 0.00%
2011-03-28 0 0.275 0.250 0.295 - - 0 0 - 0.241 0.219 0.259 - - 0 - 0.00%
2011-03-25 0 0.275 0.255 0.275 0.275 0.275 8,000 2,200 0.2750 0.241 0.224 0.241 0.241 0.241 9,113 0.2414 1.85%
2011-03-24 0 0.270 0.250 0.290 - - 670 161 0.2403 0.237 0.219 0.255 - - 763 0.2110 0.00%
2011-03-23 0 0.270 0.250 0.290 - - 0 0 - 0.237 0.219 0.255 - - 0 - 0.00%
2011-03-22 0 0.270 0.250 0.300 - - 0 0 - 0.237 0.219 0.263 - - 0 - 0.00%
2011-03-21 0 0.270 0.250 0.300 0.270 0.270 80,000 21,600 0.2700 0.237 0.219 0.263 0.237 0.237 91,128 0.2370 3.85%
2011-03-18 0 0.260 0.250 0.295 - - 0 0 - 0.228 0.219 0.259 - - 0 - 0.00%
2011-03-17 0 0.260 0.250 0.300 - - 0 0 - 0.228 0.219 0.263 - - 0 - 0.00%
2011-03-16 0 0.260 0.260 0.300 0.250 0.270 172,000 44,020 0.2559 0.228 0.228 0.263 0.219 0.237 195,926 0.2247 -13.33%
2011-03-15 0 0.300 0.255 0.300 - - 0 0 - 0.263 0.224 0.263 - - 0 - 0.00%
2011-03-14 0 0.300 0.255 0.300 - - 0 0 - 0.263 0.224 0.263 - - 0 - -3.23%
2011-03-11 0 0.310 0.310 0.350 - - 0 0 - 0.272 0.272 0.307 - - 0 - 14.81%
2011-03-10 0 0.270 0.250 0.340 - - 0 0 - 0.237 0.219 0.298 - - 0 - 0.00%
2011-03-09 0 0.270 0.250 0.340 - - 0 0 - 0.237 0.219 0.298 - - 0 - 0.00%
2011-03-08 0 0.270 0.250 0.350 - - 0 0 - 0.237 0.219 0.307 - - 0 - 0.00%
2011-03-07 0 0.270 0.250 0.300 - - 0 0 - 0.237 0.219 0.263 - - 0 - 0.00%
2011-03-04 0 0.270 0.255 0.270 - - 0 0 - 0.237 0.224 0.237 - - 0 - 0.00%
2011-03-03 0 0.270 0.250 0.300 - - 0 0 - 0.237 0.219 0.263 - - 0 - 0.00%
2011-03-02 0 0.270 0.242 0.300 - - 0 0 - 0.237 0.212 0.263 - - 0 - 0.00%
2011-03-01 0 0.270 0.241 0.300 - - 0 0 - 0.237 0.212 0.263 - - 0 - 0.00%
2011-02-28 0 0.270 0.242 0.280 - - 0 0 - 0.237 0.212 0.246 - - 0 - 0.00%
2011-02-25 0 0.270 0.241 0.280 - - 0 0 - 0.237 0.212 0.246 - - 0 - 0.00%
2011-02-24 0 0.270 0.250 0.300 - - 0 0 - 0.237 0.219 0.263 - - 0 - 0.00%
2011-02-23 0 0.270 0.250 0.290 - - 0 0 - 0.237 0.219 0.255 - - 0 - 0.00%
2011-02-22 0 0.270 0.241 0.290 - - 0 0 - 0.237 0.212 0.255 - - 0 - 0.00%
2011-02-21 0 0.270 0.270 0.290 0.270 0.270 4,000 1,080 0.2700 0.237 0.237 0.255 0.237 0.237 4,556 0.2370 3.85%
2011-02-18 0 0.260 0.260 0.290 0.255 0.255 28,050 7,152 0.2550 0.228 0.228 0.255 0.224 0.224 31,952 0.2238 -5.45%
2011-02-17 0 0.275 0.255 0.290 - - 0 0 - 0.241 0.224 0.255 - - 0 - 0.00%
2011-02-16 0 0.275 0.255 0.275 - - 0 0 - 0.241 0.224 0.241 - - 0 - -1.79%
2011-02-15 0 0.280 0.280 0.290 - - 0 0 - 0.246 0.246 0.255 - - 0 - 3.70%
2011-02-14 0 0.270 0.270 0.290 0.270 0.270 44,988 11,947 0.2656 0.237 0.237 0.255 0.237 0.237 51,246 0.2331 -5.26%
2011-02-11 0 0.285 0.260 0.300 - - 0 0 - 0.250 0.228 0.263 - - 0 - 0.00%
2011-02-10 0 0.285 0.260 0.300 - - 0 0 - 0.250 0.228 0.263 - - 0 - 0.00%
2011-02-09 0 0.285 0.255 0.295 0.285 0.285 100,000 28,500 0.2850 0.250 0.224 0.259 0.250 0.250 113,910 0.2502 0.00%
2011-02-08 0 0.285 0.265 0.285 0.285 0.285 12,000 3,420 0.2850 0.250 0.233 0.250 0.250 0.250 13,669 0.2502 0.00%
2011-02-07 0 0.285 0.265 0.285 - - 3,340 835 0.2500 0.250 0.233 0.250 - - 3,805 0.2195 -1.72%
2011-02-02 0 0.290 0.265 0.300 - - 0 0 - 0.255 0.233 0.263 - - 0 - 0.00%
2011-02-01 0 0.290 0.260 0.290 - - 0 0 - 0.255 0.228 0.255 - - 0 - 0.00%
2011-01-31 0 0.290 0.260 0.300 - - 0 0 - 0.255 0.228 0.263 - - 0 - 0.00%
2011-01-28 0 0.290 0.280 0.300 - - 0 0 - 0.255 0.246 0.263 - - 0 - 0.00%
2011-01-27 0 0.290 0.285 0.310 0.290 0.300 2,328,000 678,400 0.2914 0.255 0.250 0.272 0.255 0.263 2,651,832 0.2558 0.00%
2011-01-26 0 0.290 0.275 0.300 - - 0 0 - 0.255 0.241 0.263 - - 0 - 0.00%
2011-01-25 0 0.290 0.290 0.300 0.280 0.300 775,160 226,037 0.2916 0.255 0.255 0.263 0.246 0.263 882,987 0.2560 -3.33%
2011-01-24 0 0.300 0.275 0.300 - - 0 0 - 0.263 0.241 0.263 - - 0 - 0.00%
2011-01-21 0 0.300 0.275 0.300 - - 550 138 0.2509 0.263 0.241 0.263 - - 627 0.2203 0.00%
2011-01-20 0 0.300 0.275 0.305 - - 0 0 - 0.263 0.241 0.268 - - 0 - 0.00%
2011-01-19 0 0.300 0.280 0.305 0.300 0.300 548,000 164,400 0.3000 0.263 0.246 0.268 0.263 0.263 624,228 0.2634 0.00%
2011-01-18 0 0.300 0.285 0.300 0.295 0.300 112,000 33,100 0.2955 0.263 0.250 0.263 0.259 0.263 127,580 0.2594 1.69%
2011-01-17 0 0.295 0.280 0.295 - - 0 0 - 0.259 0.246 0.259 - - 0 - 0.00%
2011-01-14 0 0.295 0.295 0.305 0.285 0.285 8,000 2,280 0.2850 0.259 0.259 0.268 0.250 0.250 9,113 0.2502 -3.28%
2011-01-13 0 0.305 0.290 0.305 0.280 0.305 1,870,702 553,810 0.2960 0.268 0.255 0.268 0.246 0.268 2,130,922 0.2599 5.17%
2011-01-12 0 0.290 0.290 0.295 0.285 0.285 316,000 90,060 0.2850 0.255 0.255 0.259 0.250 0.250 359,957 0.2502 0.00%
2011-01-11 0 0.290 0.290 0.295 0.285 0.290 884,000 255,260 0.2888 0.255 0.255 0.259 0.250 0.255 1,006,967 0.2535 0.00%
2011-01-10 0 0.290 0.280 0.290 0.290 0.290 120,000 34,800 0.2900 0.255 0.246 0.255 0.255 0.255 136,692 0.2546 1.75%
2011-01-07 0 0.285 0.270 0.290 0.285 0.285 164,000 46,780 0.2852 0.250 0.237 0.255 0.250 0.250 186,813 0.2504 0.00%
2011-01-06 0 0.285 0.285 0.290 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2011-01-05 0 0.285 0.275 0.285 0.280 0.285 972,000 273,060 0.2809 0.250 0.241 0.250 0.246 0.250 1,107,208 0.2466 -1.72%
2011-01-04 0 0.290 0.260 0.290 0.265 0.290 148,000 39,520 0.2670 0.255 0.228 0.255 0.233 0.255 168,587 0.2344 13.73%
2011-01-03 0 0.255 0.255 0.270 0.255 0.255 100,000 25,500 0.2550 0.224 0.224 0.237 0.224 0.224 113,910 0.2239 -3.77%
2010-12-31 0 0.265 0.255 0.280 - - 0 0 - 0.233 0.224 0.246 - - 0 - 0.00%
2010-12-30 0 0.265 0.265 0.285 0.265 0.270 404,960 107,268 0.2649 0.233 0.233 0.250 0.233 0.237 461,291 0.2325 -1.85%
2010-12-29 0 0.270 0.270 0.290 - - 0 0 - 0.237 0.237 0.255 - - 0 - 3.85%
2010-12-28 0 0.260 0.260 0.270 0.260 0.260 8,000 2,080 0.2600 0.228 0.228 0.237 0.228 0.228 9,113 0.2282 0.00%
2010-12-24 0 0.260 0.240 0.260 0.240 0.260 8,000 2,000 0.2500 0.228 0.211 0.228 0.211 0.228 9,113 0.2195 -1.89%
2010-12-23 0 0.265 0.265 0.270 - - 0 0 - 0.233 0.233 0.237 - - 0 - 1.92%
2010-12-22 0 0.260 0.260 0.270 0.260 0.265 236,000 62,340 0.2642 0.228 0.228 0.237 0.228 0.233 268,828 0.2319 -3.70%
2010-12-21 0 0.270 0.260 0.275 - - 80 20 0.2500 0.237 0.228 0.241 - - 91 0.2195 0.00%
2010-12-20 0 0.270 0.255 0.270 - - 0 0 - 0.237 0.224 0.237 - - 0 - -1.82%
2010-12-17 0 0.275 0.250 0.285 - - 0 0 - 0.241 0.219 0.250 - - 0 - 0.00%
2010-12-16 0 0.275 0.250 0.290 - - 0 0 - 0.241 0.219 0.255 - - 0 - 0.00%
2010-12-15 0 0.275 0.260 0.290 - - 0 0 - 0.241 0.228 0.255 - - 0 - 0.00%
2010-12-14 0 0.275 0.255 0.290 - - 0 0 - 0.241 0.224 0.255 - - 0 - 0.00%
2010-12-13 0 0.275 0.255 0.295 - - 0 0 - 0.241 0.224 0.259 - - 0 - 0.00%
2010-12-10 0 0.275 0.255 0.275 - - 0 0 - 0.241 0.224 0.241 - - 0 - 0.00%
2010-12-09 0 0.275 0.255 0.275 0.260 0.275 108,560 28,334 0.2610 0.241 0.224 0.241 0.228 0.241 123,661 0.2291 1.85%
2010-12-08 0 0.270 0.270 0.280 0.265 0.265 200,000 53,000 0.2650 0.237 0.237 0.246 0.233 0.233 227,821 0.2326 0.00%
2010-12-07 0 0.270 0.260 0.275 0.260 0.270 88,000 23,360 0.2655 0.237 0.228 0.241 0.228 0.237 100,241 0.2330 0.00%
2010-12-06 0 0.270 0.270 0.275 0.265 0.275 120,000 32,080 0.2673 0.237 0.237 0.241 0.233 0.241 136,692 0.2347 -3.57%
2010-12-03 0 0.280 0.275 0.280 0.285 0.285 56,000 15,800 0.2821 0.246 0.241 0.246 0.250 0.250 63,790 0.2477 1.82%
2010-12-02 0 0.275 0.275 0.290 0.275 0.280 20,000 5,540 0.2770 0.241 0.241 0.255 0.241 0.246 22,782 0.2432 0.00%
2010-12-01 0 0.275 0.275 0.280 0.275 0.275 44,000 12,100 0.2750 0.241 0.241 0.246 0.241 0.241 50,121 0.2414 1.85%
2010-11-30 0 0.270 0.270 0.280 0.265 0.270 44,000 11,720 0.2664 0.237 0.237 0.246 0.233 0.237 50,121 0.2338 0.00%
2010-11-29 0 0.270 0.255 0.270 - - 0 0 - 0.237 0.224 0.237 - - 0 - 0.00%
2010-11-26 0 0.270 0.270 0.280 0.270 0.270 106,979 28,855 0.2697 0.237 0.237 0.246 0.237 0.237 121,860 0.2368 -5.26%
2010-11-25 0 0.285 0.270 0.285 0.275 0.285 854,500 237,865 0.2784 0.250 0.237 0.250 0.241 0.250 973,364 0.2444 5.56%
2010-11-24 0 0.270 0.260 0.270 - - 0 0 - 0.237 0.228 0.237 - - 0 - 0.00%
2010-11-23 0 0.270 0.255 0.270 - - 0 0 - 0.237 0.224 0.237 - - 0 - 0.00%
2010-11-22 0 0.270 0.260 0.270 0.260 0.270 1,691,704 450,089 0.2661 0.237 0.228 0.237 0.228 0.237 1,927,025 0.2336 5.88%
2010-11-19 0 0.255 0.255 0.265 - - 0 0 - 0.224 0.224 0.233 - - 0 - 0.00%
2010-11-18 0 0.255 0.255 0.270 - - 280,000 75,600 0.2700 0.224 0.224 0.237 - - 318,949 0.2370 2.00%
2010-11-17 0 0.250 0.245 0.265 0.250 0.255 845,014 212,343 0.2513 0.219 0.215 0.233 0.219 0.224 962,558 0.2206 -1.96%
2010-11-16 0 0.255 0.255 0.265 0.255 0.260 414,000 107,110 0.2587 0.224 0.224 0.233 0.224 0.228 471,589 0.2271 -1.92%
2010-11-15 0 0.260 0.255 0.270 0.260 0.260 440,000 114,400 0.2600 0.228 0.224 0.237 0.228 0.228 501,205 0.2282 1.96%
2010-11-12 0 0.255 0.255 0.270 0.255 0.265 454,250 116,360 0.2562 0.224 0.224 0.237 0.224 0.233 517,438 0.2249 -1.92%
2010-11-11 0 0.260 0.255 0.265 - - 0 0 - 0.228 0.224 0.233 - - 0 - 0.00%
2010-11-10 0 0.260 0.255 0.265 - - 0 0 - 0.228 0.224 0.233 - - 0 - 0.00%
2010-11-09 0 0.260 0.260 0.265 0.250 0.260 538,000 138,400 0.2572 0.228 0.228 0.233 0.219 0.228 612,837 0.2258 -1.89%
2010-11-08 0 0.265 0.265 0.270 0.265 0.265 632,000 167,480 0.2650 0.233 0.233 0.237 0.233 0.233 719,913 0.2326 0.00%
2010-11-05 0 0.265 0.260 0.275 - - 400 100 0.2500 0.233 0.228 0.241 - - 456 0.2195 0.00%
2010-11-04 0 0.265 0.265 0.280 0.260 0.265 350,080 92,079 0.2630 0.233 0.233 0.246 0.228 0.233 398,777 0.2309 0.00%
2010-11-03 0 0.265 0.265 0.270 0.255 0.260 530,000 135,800 0.2562 0.233 0.233 0.237 0.224 0.228 603,725 0.2249 3.92%
2010-11-02 0 0.255 0.255 0.265 0.255 0.255 100,000 25,500 0.2550 0.224 0.224 0.233 0.224 0.224 113,910 0.2239 0.00%
2010-11-01 0 0.255 0.255 0.265 0.250 0.255 608,000 153,520 0.2525 0.224 0.224 0.233 0.219 0.224 692,575 0.2217 -3.77%
2010-10-29 0 0.265 0.255 0.265 0.255 0.265 44,000 11,620 0.2641 0.233 0.224 0.233 0.224 0.233 50,121 0.2318 1.92%
2010-10-28 0 0.260 0.255 0.260 0.260 0.275 2,589,185 712,543 0.2752 0.228 0.224 0.228 0.228 0.241 2,949,349 0.2416 1.96%
2010-10-27 0 0.255 0.255 0.260 0.255 0.255 680,000 173,400 0.2550 0.224 0.224 0.228 0.224 0.224 774,590 0.2239 0.00%
2010-10-26 0 0.255 0.255 0.270 0.250 0.255 299,040 76,179 0.2547 0.224 0.224 0.237 0.219 0.224 340,637 0.2236 0.00%
2010-10-25 0 0.255 0.255 0.270 0.250 0.275 52,830 13,779 0.2608 0.224 0.224 0.237 0.219 0.241 60,179 0.2290 -1.92%
2010-10-22 0 0.260 0.250 0.270 0.260 0.260 200,000 52,000 0.2600 0.228 0.219 0.237 0.228 0.228 227,821 0.2282 0.00%
2010-10-21 0 0.260 0.260 0.265 0.260 0.260 4,770 1,225 0.2568 0.228 0.228 0.233 0.228 0.228 5,434 0.2255 1.96%
2010-10-20 0 0.255 0.255 0.265 0.250 0.255 36,000 9,020 0.2506 0.224 0.224 0.233 0.219 0.224 41,008 0.2200 -3.77%
2010-10-19 0 0.265 0.255 0.265 - - 0 0 - 0.233 0.224 0.233 - - 0 - 0.00%
2010-10-18 0 0.265 0.260 0.265 0.255 0.270 10,750 2,760 0.2567 0.233 0.228 0.233 0.224 0.237 12,245 0.2254 1.92%
2010-10-15 0 0.260 0.255 0.270 0.260 0.265 241,120 62,694 0.2600 0.228 0.224 0.237 0.228 0.233 274,661 0.2283 0.00%
2010-10-14 0 0.260 0.250 0.270 0.260 0.265 204,400 53,156 0.2601 0.228 0.219 0.237 0.228 0.233 232,833 0.2283 -1.89%
2010-10-13 0 0.265 0.260 0.270 - - 0 0 - 0.233 0.228 0.237 - - 0 - 0.00%
2010-10-12 0 0.265 0.265 0.275 0.260 0.265 1,062,596 279,023 0.2626 0.233 0.233 0.241 0.228 0.233 1,210,406 0.2305 0.00%
2010-10-11 0 0.265 0.265 0.270 0.265 0.275 708,000 191,080 0.2699 0.233 0.233 0.237 0.233 0.241 806,485 0.2369 1.92%
2010-10-08 0 0.260 0.255 0.280 0.260 0.270 1,505,342 398,825 0.2649 0.228 0.224 0.246 0.228 0.237 1,714,740 0.2326 -1.89%
2010-10-07 0 0.265 0.260 0.270 0.260 0.270 507,969 135,156 0.2661 0.233 0.228 0.237 0.228 0.237 578,629 0.2336 -1.85%
2010-10-06 0 0.270 0.265 0.270 0.255 0.270 200,000 53,020 0.2651 0.237 0.233 0.237 0.224 0.237 227,821 0.2327 3.85%
2010-10-05 0 0.260 0.260 0.265 0.255 0.260 1,112,000 288,740 0.2597 0.228 0.228 0.233 0.224 0.228 1,266,683 0.2279 0.00%
2010-10-04 0 0.260 0.255 0.260 0.255 0.260 912,000 235,620 0.2584 0.228 0.224 0.228 0.224 0.228 1,038,862 0.2268 4.00%
2010-09-30 0 0.250 0.250 0.260 0.250 0.260 2,264,000 579,110 0.2558 0.219 0.219 0.228 0.219 0.228 2,578,929 0.2246 -3.85%
2010-09-29 0 0.260 0.250 0.260 0.250 0.260 1,588,000 399,480 0.2516 0.228 0.219 0.228 0.219 0.228 1,808,896 0.2208 1.96%
2010-09-28 0 0.255 0.250 0.255 0.250 0.260 960,050 240,072 0.2501 0.224 0.219 0.224 0.219 0.228 1,093,596 0.2195 2.00%
2010-09-27 0 0.250 0.250 0.255 0.250 0.260 1,156,000 289,340 0.2503 0.219 0.219 0.224 0.219 0.228 1,316,803 0.2197 -1.96%
2010-09-24 0 0.255 0.240 0.255 0.250 0.255 613,594 153,363 0.2499 0.224 0.211 0.224 0.219 0.224 698,947 0.2194 2.00%
2010-09-22 0 0.250 0.250 0.255 0.236 0.255 212,000 53,504 0.2524 0.219 0.219 0.224 0.207 0.224 241,490 0.2216 1.21%
2010-09-21 0 0.247 0.246 0.247 0.250 0.255 248,000 62,880 0.2535 0.217 0.216 0.217 0.219 0.224 282,498 0.2226 0.41%
2010-09-20 0 0.246 0.245 0.246 0.240 0.260 247,300 62,452 0.2525 0.216 0.215 0.216 0.211 0.228 281,700 0.2217 -5.38%
2010-09-17 0 0.260 0.255 0.260 0.255 0.295 1,036,000 264,360 0.2552 0.228 0.224 0.228 0.224 0.259 1,180,111 0.2240 0.00%
2010-09-16 0 0.260 0.245 0.260 0.240 0.260 946,681 232,902 0.2460 0.228 0.215 0.228 0.211 0.228 1,078,367 0.2160 4.00%
2010-09-15 0 0.250 0.245 0.250 0.241 0.250 1,256,000 307,232 0.2446 0.219 0.215 0.219 0.212 0.219 1,430,713 0.2147 3.31%
2010-09-14 0 0.242 0.240 0.246 - - 0 0 - 0.212 0.211 0.216 - - 0 - 0.00%
2010-09-13 0 0.242 0.242 0.249 0.240 0.245 792,000 192,180 0.2427 0.212 0.212 0.219 0.211 0.215 902,170 0.2130 -1.22%
2010-09-10 0 0.245 0.240 0.245 0.240 0.245 412,000 100,920 0.2450 0.215 0.211 0.215 0.211 0.215 469,310 0.2150 0.82%
2010-09-09 0 0.243 0.240 0.243 0.239 0.243 848,000 204,104 0.2407 0.213 0.211 0.213 0.210 0.213 965,959 0.2113 2.97%
2010-09-08 0 0.236 0.236 0.242 0.235 0.240 1,016,000 243,780 0.2399 0.207 0.207 0.212 0.206 0.211 1,157,329 0.2106 -2.48%
2010-09-07 0 0.242 0.235 0.242 - - 0 0 - 0.212 0.206 0.212 - - 0 - -0.41%
2010-09-06 0 0.243 0.226 0.243 - - 3,545 780 0.2200 0.213 0.198 0.213 - - 4,038 0.1932 -0.41%
2010-09-03 0 0.244 0.215 0.244 0.245 0.245 122,000 29,870 0.2448 0.214 0.189 0.214 0.215 0.215 138,971 0.2149 -1.21%
2010-09-02 0 0.247 0.247 0.248 0.220 0.236 16,000 3,760 0.2350 0.217 0.217 0.218 0.193 0.207 18,226 0.2063 2.92%
2010-09-01 0 0.240 0.220 0.249 - - 0 0 - 0.211 0.193 0.219 - - 0 - 0.00%
2010-08-31 0 0.240 0.221 0.240 - - 0 0 - 0.211 0.194 0.211 - - 0 - 0.00%
2010-08-30 0 0.240 0.220 0.244 0.240 0.240 200,000 48,000 0.2400 0.211 0.193 0.214 0.211 0.211 227,821 0.2107 0.00%
2010-08-27 0 0.240 0.212 0.240 - - 0 0 - 0.211 0.186 0.211 - - 0 - 0.00%
2010-08-26 0 0.240 0.221 0.240 - - 0 0 - 0.211 0.194 0.211 - - 0 - 0.00%
2010-08-25 0 0.240 0.221 0.240 - - 0 0 - 0.211 0.194 0.211 - - 0 - 0.00%
2010-08-24 0 0.240 0.235 0.246 0.240 0.240 160,000 38,400 0.2400 0.211 0.206 0.216 0.211 0.211 182,256 0.2107 -2.44%
2010-08-23 0 0.246 0.240 0.246 0.240 0.248 612,000 147,492 0.2410 0.216 0.211 0.216 0.211 0.218 697,131 0.2116 2.50%
2010-08-20 0 0.240 0.240 0.248 0.239 0.239 197,028 47,080 0.2390 0.211 0.211 0.218 0.210 0.210 224,435 0.2098 0.42%
2010-08-19 0 0.239 0.238 0.243 0.239 0.243 98,000 23,582 0.2406 0.210 0.209 0.213 0.210 0.213 111,632 0.2112 -1.65%
2010-08-18 0 0.243 0.240 0.243 - - 0 0 - 0.213 0.211 0.213 - - 0 - 0.00%
2010-08-17 0 0.243 0.240 0.245 0.237 0.245 412,000 98,540 0.2392 0.213 0.211 0.215 0.208 0.215 469,310 0.2100 -2.80%
2010-08-16 0 0.250 0.242 0.250 0.238 0.250 108,670 27,058 0.2490 0.219 0.212 0.219 0.209 0.219 123,786 0.2186 2.46%
2010-08-13 0 0.244 0.244 0.250 0.244 0.244 4,000 976 0.2440 0.214 0.214 0.219 0.214 0.214 4,556 0.2142 0.00%
2010-08-12 0 0.244 0.240 0.255 - - 0 0 - 0.214 0.211 0.224 - - 0 - 0.00%
2010-08-11 0 0.244 0.241 0.246 0.244 0.248 92,000 22,476 0.2443 0.214 0.212 0.216 0.214 0.218 104,797 0.2145 -1.61%
2010-08-10 0 0.248 0.240 0.249 - - 0 0 - 0.218 0.211 0.219 - - 0 - 0.00%
2010-08-09 0 0.248 0.240 0.248 0.240 0.248 230,000 56,316 0.2449 0.218 0.211 0.218 0.211 0.218 261,994 0.2150 -0.80%
2010-08-06 0 0.250 0.244 0.250 0.255 0.260 13,680 3,450 0.2522 0.219 0.214 0.219 0.224 0.228 15,583 0.2214 4.17%
2010-08-05 0 0.240 0.240 0.247 0.240 0.240 9,983 2,406 0.2410 0.211 0.211 0.217 0.211 0.211 11,372 0.2116 -3.23%
2010-08-04 0 0.248 0.242 0.250 0.248 0.260 24,000 6,000 0.2500 0.218 0.212 0.219 0.218 0.228 27,338 0.2195 -4.62%
2010-08-03 0 0.260 0.240 0.260 0.240 0.260 96,000 23,320 0.2429 0.228 0.211 0.228 0.211 0.228 109,354 0.2133 7.44%
2010-08-02 0 0.242 0.242 0.255 0.238 0.240 600,000 143,400 0.2390 0.212 0.212 0.224 0.209 0.211 683,462 0.2098 1.26%
2010-07-30 0 0.239 0.238 0.240 0.239 0.245 242,000 58,550 0.2419 0.210 0.209 0.211 0.210 0.215 275,663 0.2124 0.42%
2010-07-29 0 0.238 0.220 0.270 0.238 0.240 408,000 97,304 0.2385 0.209 0.193 0.237 0.209 0.211 464,754 0.2094 -0.83%
2010-07-28 0 0.240 0.239 0.265 - - 0 0 - 0.211 0.210 0.233 - - 0 - 0.00%
2010-07-27 0 0.240 0.238 0.265 - - 0 0 - 0.211 0.209 0.233 - - 0 - 0.00%
2010-07-26 0 0.240 0.240 0.270 0.238 0.248 48,000 11,824 0.2463 0.211 0.211 0.237 0.209 0.218 54,677 0.2163 -2.04%
2010-07-23 0 0.245 0.238 0.249 0.245 0.245 300,000 73,500 0.2450 0.215 0.209 0.219 0.215 0.215 341,731 0.2151 0.00%
2010-07-22 0 0.245 0.238 0.250 - - 2,000 460 0.2300 0.215 0.209 0.219 - - 2,278 0.2019 0.00%
2010-07-21 0 0.245 0.238 0.245 - - 0 0 - 0.215 0.209 0.215 - - 0 - 0.00%
2010-07-20 0 0.245 0.241 0.245 0.240 0.250 116,000 28,700 0.2474 0.215 0.212 0.215 0.211 0.219 132,136 0.2172 5.60%
2010-07-19 0 0.232 0.232 0.249 0.230 0.230 8,000 1,840 0.2300 0.204 0.204 0.219 0.202 0.202 9,113 0.2019 -5.31%
2010-07-16 0 0.245 0.227 0.260 - - 0 0 - 0.215 0.199 0.228 - - 0 - 0.00%
2010-07-15 0 0.245 0.230 0.260 - - 0 0 - 0.215 0.202 0.228 - - 0 - 0.00%
2010-07-14 0 0.245 0.235 0.250 0.245 0.245 260,000 63,700 0.2450 0.215 0.206 0.219 0.215 0.215 296,167 0.2151 -2.00%
2010-07-13 0 0.250 0.240 0.250 - - 0 0 - 0.219 0.211 0.219 - - 0 - -3.85%
2010-07-12 0 0.260 0.241 0.260 0.260 0.260 4,000 1,040 0.2600 0.228 0.212 0.228 0.228 0.228 4,556 0.2282 0.00%
2010-07-09 0 0.260 0.236 0.260 0.241 0.260 420,000 101,600 0.2419 0.228 0.207 0.228 0.212 0.228 478,423 0.2124 0.00%
2010-07-08 0 0.260 0.235 0.260 0.235 0.260 16,000 3,860 0.2413 0.228 0.206 0.228 0.206 0.228 18,226 0.2118 4.84%
2010-07-07 0 0.248 0.231 0.248 - - 0 0 - 0.218 0.203 0.218 - - 0 - -0.40%
2010-07-06 0 0.249 0.236 0.249 0.230 0.249 144,000 33,396 0.2319 0.219 0.207 0.219 0.202 0.219 164,031 0.2036 3.75%
2010-07-05 0 0.240 0.230 0.245 0.240 0.240 200,000 48,000 0.2400 0.211 0.202 0.215 0.211 0.211 227,821 0.2107 -2.04%
2010-07-02 0 0.245 0.233 0.245 0.248 0.248 4,000 992 0.2480 0.215 0.205 0.215 0.218 0.218 4,556 0.2177 3.81%
2010-06-30 0 0.236 0.231 0.236 0.236 0.241 296,000 69,964 0.2364 0.207 0.203 0.207 0.207 0.212 337,175 0.2075 -2.07%
2010-06-29 0 0.241 0.239 0.241 0.236 0.255 1,376,000 329,592 0.2395 0.212 0.210 0.212 0.207 0.224 1,567,406 0.2103 -7.31%
2010-06-28 0 0.260 0.241 0.260 0.250 0.260 20,000 5,040 0.2520 0.228 0.212 0.228 0.219 0.228 22,782 0.2212 6.12%
2010-06-25 0 0.245 0.240 0.250 0.240 0.245 180,000 43,700 0.2428 0.215 0.211 0.219 0.211 0.215 205,039 0.2131 -3.92%
2010-06-24 0 0.255 0.250 0.255 0.250 0.265 48,160 12,297 0.2553 0.224 0.219 0.224 0.219 0.233 54,859 0.2242 6.25%
2010-06-23 0 0.240 0.239 0.245 0.238 0.265 924,000 226,404 0.2450 0.211 0.210 0.215 0.209 0.233 1,052,531 0.2151 -5.88%
2010-06-22 0 0.255 0.248 0.265 0.255 0.265 104,000 26,560 0.2554 0.224 0.218 0.233 0.224 0.233 118,467 0.2242 2.82%
2010-06-21 0 0.248 0.248 0.270 0.246 0.270 188,000 46,512 0.2474 0.218 0.218 0.237 0.216 0.237 214,151 0.2172 -6.42%
2010-06-18 0 0.265 0.240 0.265 0.235 0.265 168,000 41,316 0.2459 0.233 0.211 0.233 0.206 0.233 191,369 0.2159 13.25%
2010-06-17 0 0.234 0.234 0.250 - - 0 0 - 0.205 0.205 0.219 - - 0 - 1.30%
2010-06-15 0 0.231 0.230 0.270 - - 0 0 - 0.203 0.202 0.237 - - 0 - 0.00%
2010-06-14 0 0.231 0.231 0.270 - - 0 0 - 0.203 0.203 0.237 - - 0 - 0.00%
2010-06-11 0 0.231 0.231 0.250 0.230 0.230 40,800 9,376 0.2298 0.203 0.203 0.219 0.202 0.202 46,475 0.2017 -3.75%
2010-06-10 0 0.240 0.227 0.265 - - 0 0 - 0.211 0.199 0.233 - - 0 - 0.00%
2010-06-09 0 0.240 0.230 0.265 - - 0 0 - 0.211 0.202 0.233 - - 0 - 0.00%
2010-06-08 0 0.240 0.228 0.295 - - 0 0 - 0.211 0.200 0.259 - - 0 - 0.00%
2010-06-07 0 0.240 0.226 0.260 - - 0 0 - 0.211 0.198 0.228 - - 0 - 0.00%
2010-06-04 0 0.240 0.230 0.265 - - 0 0 - 0.211 0.202 0.233 - - 0 - 0.00%
2010-06-03 0 0.240 0.236 0.270 0.240 0.250 116,000 28,640 0.2469 0.211 0.207 0.237 0.211 0.219 132,136 0.2167 -4.38%
2010-06-02 0 0.255 0.230 0.285 - - 0 0 - 0.220 0.199 0.246 - - 0 - 0.00%
2010-06-01 0 0.255 0.240 0.255 - - 0 0 - 0.220 0.207 0.220 - - 0 - 0.00%
2010-05-31 0 0.255 0.250 0.255 - - 0 0 - 0.220 0.216 0.220 - - 0 - -1.92%
2010-05-28 0 0.260 0.250 0.260 0.255 0.295 160,000 42,580 0.2661 0.225 0.216 0.225 0.220 0.255 185,161 0.2300 18.18%
2010-05-27 0 0.220 0.220 0.300 0.220 0.220 4,000 880 0.2200 0.190 0.190 0.259 0.190 0.190 4,629 0.1901 0.00%
2010-05-26 0 0.220 0.209 0.310 - - 0 0 - 0.190 0.181 0.268 - - 0 - 0.00%
2010-05-25 0 0.220 0.220 0.240 0.220 0.220 4,000 880 0.2200 0.190 0.190 0.207 0.190 0.190 4,629 0.1901 -2.22%
2010-05-24 0 0.225 0.225 0.240 0.225 0.225 60,000 13,500 0.2250 0.194 0.194 0.207 0.194 0.194 69,435 0.1944 -6.25%
2010-05-20 0 0.240 0.225 0.250 0.240 0.240 63,500 15,153 0.2386 0.207 0.194 0.216 0.207 0.207 73,486 0.2062 -7.69%
2010-05-19 0 0.260 0.240 0.260 - - 0 0 - 0.225 0.207 0.225 - - 0 - 0.00%
2010-05-18 0 0.260 0.240 0.265 - - 0 0 - 0.225 0.207 0.229 - - 0 - 0.00%
2010-05-17 0 0.260 0.232 0.270 - - 0 0 - 0.225 0.200 0.233 - - 0 - 0.00%
2010-05-14 0 0.260 0.260 0.270 0.250 0.270 108,800 28,392 0.2610 0.225 0.225 0.233 0.216 0.233 125,909 0.2255 -3.70%
2010-05-13 0 0.270 0.265 0.275 0.250 0.270 72,000 18,720 0.2600 0.233 0.229 0.238 0.216 0.233 83,322 0.2247 8.00%
2010-05-12 0 0.250 0.250 0.275 0.250 0.250 100,000 25,000 0.2500 0.216 0.216 0.238 0.216 0.216 115,726 0.2160 -5.66%
2010-05-11 0 0.265 0.265 0.290 0.265 0.270 61,581 16,495 0.2679 0.229 0.229 0.251 0.229 0.233 71,265 0.2315 0.00%
2010-05-10 0 0.265 0.260 0.275 0.265 0.265 200,000 53,000 0.2650 0.229 0.225 0.238 0.229 0.229 231,451 0.2290 0.00%
2010-05-07 0 0.265 0.255 0.295 - - 0 0 - 0.229 0.220 0.255 - - 0 - 0.00%
2010-05-06 0 0.265 0.265 0.270 0.260 0.270 1,840,960 489,555 0.2659 0.229 0.229 0.233 0.225 0.233 2,130,462 0.2298 -3.64%
2010-05-05 0 0.275 0.265 0.280 0.270 0.300 792,000 217,520 0.2746 0.238 0.229 0.242 0.233 0.259 916,547 0.2373 -5.17%
2010-05-04 0 0.290 0.280 0.290 0.275 0.290 1,223,600 344,018 0.2812 0.251 0.242 0.251 0.238 0.251 1,416,019 0.2429 1.75%
2010-05-03 0 0.285 0.285 0.290 0.280 0.285 580,000 164,440 0.2835 0.246 0.246 0.251 0.242 0.246 671,209 0.2450 -5.00%
2010-04-30 0 0.300 0.285 0.300 0.285 0.300 36,000 10,320 0.2867 0.259 0.246 0.259 0.246 0.259 41,661 0.2477 7.14%
2010-04-29 0 0.280 0.280 0.295 0.280 0.280 44,880 12,549 0.2796 0.242 0.242 0.255 0.242 0.242 51,938 0.2416 0.00%
2010-04-28 0 0.280 0.280 0.300 0.280 0.280 20,960 5,859 0.2795 0.242 0.242 0.259 0.242 0.242 24,256 0.2415 -3.45%
2010-04-27 0 0.290 0.290 0.300 0.290 0.290 703,000 203,810 0.2899 0.251 0.251 0.259 0.251 0.251 813,551 0.2505 -4.92%
2010-04-26 0 0.305 0.290 0.305 0.290 0.305 212,050 62,554 0.2950 0.264 0.251 0.264 0.251 0.264 245,396 0.2549 1.67%
2010-04-23 0 0.300 0.285 0.300 - - 0 0 - 0.259 0.246 0.259 - - 0 - 0.00%
2010-04-22 0 0.300 0.290 0.300 0.295 0.300 284,000 83,840 0.2952 0.259 0.251 0.259 0.255 0.259 328,661 0.2551 0.00%
2010-04-21 0 0.300 0.285 0.305 0.290 0.300 880,000 255,900 0.2908 0.259 0.246 0.264 0.251 0.259 1,018,385 0.2513 3.45%
2010-04-20 0 0.290 0.290 0.300 0.290 0.290 500,800 145,216 0.2900 0.251 0.251 0.259 0.251 0.251 579,554 0.2506 -3.33%
2010-04-19 0 0.300 0.290 0.300 0.300 0.300 8,000 2,400 0.3000 0.259 0.251 0.259 0.259 0.259 9,258 0.2592 0.00%
2010-04-16 0 0.300 0.295 0.300 0.300 0.310 448,000 134,640 0.3005 0.259 0.255 0.259 0.259 0.268 518,451 0.2597 -1.64%
2010-04-15 0 0.305 0.305 0.310 0.300 0.315 1,590,595 479,960 0.3017 0.264 0.264 0.268 0.259 0.272 1,840,726 0.2607 0.00%
2010-04-14 0 0.305 0.305 0.310 0.305 0.310 120,000 36,700 0.3058 0.264 0.264 0.268 0.264 0.268 138,871 0.2643 0.00%
2010-04-13 0 0.305 0.305 0.310 0.305 0.305 124,400 37,936 0.3050 0.264 0.264 0.268 0.264 0.264 143,963 0.2635 -1.61%
2010-04-12 0 0.310 0.305 0.315 0.305 0.310 516,000 157,880 0.3060 0.268 0.264 0.272 0.264 0.268 597,144 0.2644 0.00%
2010-04-09 0 0.310 0.310 0.320 0.310 0.315 1,827,342 568,342 0.3110 0.268 0.268 0.277 0.268 0.272 2,114,703 0.2688 1.64%
2010-04-08 0 0.305 0.305 0.310 0.300 0.310 500,640 150,722 0.3011 0.264 0.264 0.268 0.259 0.268 579,369 0.2601 5.17%
2010-04-07 0 0.290 0.290 0.305 0.290 0.310 893,900 268,212 0.3000 0.251 0.251 0.264 0.251 0.268 1,034,471 0.2593 -1.69%
2010-04-01 0 0.295 0.280 0.295 0.275 0.300 84,000 23,500 0.2798 0.255 0.242 0.255 0.238 0.259 97,210 0.2417 3.51%
2010-03-31 0 0.285 0.275 0.300 0.275 0.310 715,180 209,211 0.2925 0.246 0.238 0.259 0.238 0.268 827,646 0.2528 0.00%
2010-03-30 0 0.285 0.285 0.290 0.285 0.290 500,080 143,521 0.2870 0.246 0.246 0.251 0.246 0.251 578,721 0.2480 0.00%
2010-03-29 0 0.285 0.285 0.310 0.285 0.285 224,800 64,052 0.2849 0.246 0.246 0.268 0.246 0.246 260,151 0.2462 -3.39%
2010-03-26 0 0.295 0.290 0.295 0.300 0.305 136,800 41,264 0.3016 0.255 0.251 0.255 0.259 0.264 158,313 0.2606 -1.67%
2010-03-25 0 0.300 0.290 0.310 0.300 0.300 200,000 60,000 0.3000 0.259 0.251 0.268 0.259 0.259 231,451 0.2592 0.00%
2010-03-24 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.259 0.259 0.268 0.259 0.259 115,726 0.2592 0.00%
2010-03-23 0 0.300 0.290 0.300 0.310 0.310 20,000 6,200 0.3100 0.259 0.251 0.259 0.268 0.268 23,145 0.2679 0.00%
2010-03-22 0 0.300 0.285 0.300 - - 800 216 0.2700 0.259 0.246 0.259 - - 926 0.2333 -1.64%
2010-03-19 0 0.305 0.290 0.305 0.305 0.305 120,000 36,600 0.3050 0.264 0.251 0.264 0.264 0.264 138,871 0.2636 5.17%
2010-03-18 0 0.290 0.290 0.300 0.290 0.290 132,000 38,280 0.2900 0.251 0.251 0.259 0.251 0.251 152,758 0.2506 -3.33%
2010-03-17 0 0.300 0.290 0.300 0.295 0.300 372,000 110,260 0.2964 0.259 0.251 0.259 0.255 0.259 430,499 0.2561 5.26%
2010-03-16 0 0.285 0.285 0.295 0.280 0.295 436,000 124,380 0.2853 0.246 0.246 0.255 0.242 0.255 504,564 0.2465 0.00%
2010-03-15 0 0.285 0.285 0.295 0.280 0.280 28,000 7,840 0.2800 0.246 0.246 0.255 0.242 0.242 32,403 0.2420 -3.39%
2010-03-12 0 0.295 0.285 0.295 0.290 0.300 112,000 32,700 0.2920 0.255 0.246 0.255 0.251 0.259 129,613 0.2523 -1.67%
2010-03-11 0 0.300 0.285 0.300 - - 0 0 - 0.259 0.246 0.259 - - 0 - 0.00%
2010-03-10 0 0.300 0.285 0.305 0.280 0.300 799,270 234,454 0.2933 0.259 0.246 0.264 0.242 0.259 924,960 0.2535 3.45%
2010-03-09 0 0.290 0.270 0.290 0.290 0.290 4,000 1,160 0.2900 0.251 0.233 0.251 0.251 0.251 4,629 0.2506 7.41%
2010-03-08 0 0.270 0.270 0.285 0.270 0.270 12,240 3,300 0.2696 0.233 0.233 0.246 0.233 0.233 14,165 0.2330 -3.57%
2010-03-05 0 0.280 0.280 0.290 0.280 0.280 82,930 23,162 0.2793 0.242 0.242 0.251 0.242 0.242 95,971 0.2413 -3.45%
2010-03-04 0 0.290 0.270 0.290 0.270 0.290 124,400 34,244 0.2753 0.251 0.233 0.251 0.233 0.251 143,963 0.2379 3.57%
2010-03-03 0 0.280 0.280 0.290 0.270 0.290 184,960 51,320 0.2775 0.242 0.242 0.251 0.233 0.251 214,046 0.2398 0.00%
2010-03-02 0 0.280 0.280 0.285 0.280 0.290 586,983 165,596 0.2821 0.242 0.242 0.246 0.242 0.251 679,290 0.2438 -3.45%
2010-03-01 0 0.290 0.285 0.290 0.270 0.290 76,000 21,000 0.2763 0.251 0.246 0.251 0.233 0.251 87,951 0.2388 5.45%
2010-02-26 0 0.275 0.270 0.285 0.275 0.275 100,000 27,500 0.2750 0.238 0.233 0.246 0.238 0.238 115,726 0.2376 -1.79%
2010-02-25 0 0.280 0.270 0.280 0.280 0.290 121,120 33,920 0.2801 0.242 0.233 0.242 0.242 0.251 140,167 0.2420 1.82%
2010-02-24 0 0.275 0.270 0.285 - - 0 0 - 0.238 0.233 0.246 - - 0 - 0.00%
2010-02-23 0 0.275 0.270 0.285 0.275 0.275 60,000 16,500 0.2750 0.238 0.233 0.246 0.238 0.238 69,435 0.2376 1.85%
2010-02-22 0 0.270 0.260 0.280 - - 0 0 - 0.233 0.225 0.242 - - 0 - 0.00%
2010-02-19 0 0.270 0.260 0.290 - - 0 0 - 0.233 0.225 0.251 - - 0 - 0.00%
2010-02-18 0 0.270 0.260 0.290 - - 0 0 - 0.233 0.225 0.251 - - 0 - 0.00%
2010-02-17 0 0.270 0.260 0.280 0.260 0.270 220,000 58,400 0.2655 0.233 0.225 0.242 0.225 0.233 254,596 0.2294 1.89%
2010-02-12 0 0.265 0.260 0.280 - - 0 0 - 0.229 0.225 0.242 - - 0 - 0.00%
2010-02-11 0 0.265 0.255 0.275 - - 0 0 - 0.229 0.220 0.238 - - 0 - 0.00%
2010-02-10 0 0.265 0.255 0.280 0.265 0.265 20,000 5,300 0.2650 0.229 0.220 0.242 0.229 0.229 23,145 0.2290 3.92%
2010-02-09 0 0.255 0.250 0.275 0.250 0.265 86,500 22,200 0.2566 0.220 0.216 0.238 0.216 0.229 100,103 0.2218 -1.92%
2010-02-08 0 0.260 0.255 0.260 0.260 0.260 12,000 3,120 0.2600 0.225 0.220 0.225 0.225 0.225 13,887 0.2247 -3.70%
2010-02-05 0 0.270 0.260 0.275 0.270 0.270 300,000 81,000 0.2700 0.233 0.225 0.238 0.233 0.233 347,177 0.2333 -1.82%
2010-02-04 0 0.275 0.275 0.285 0.275 0.275 163,790 44,966 0.2745 0.238 0.238 0.246 0.238 0.238 189,547 0.2372 -5.17%
2010-02-03 0 0.290 0.280 0.290 0.275 0.290 515,000 146,430 0.2843 0.251 0.242 0.251 0.238 0.251 595,987 0.2457 5.45%
2010-02-02 0 0.275 0.275 0.280 0.275 0.290 640,000 177,500 0.2773 0.238 0.238 0.242 0.238 0.251 740,644 0.2397 0.00%
2010-02-01 0 0.275 0.255 0.275 0.275 0.275 24,000 6,600 0.2750 0.238 0.220 0.238 0.238 0.238 27,774 0.2376 5.77%
2010-01-29 0 0.260 0.260 0.275 0.255 0.260 238,000 61,060 0.2566 0.225 0.225 0.238 0.220 0.225 275,427 0.2217 0.00%
2010-01-28 0 0.260 0.260 0.275 0.260 0.260 100,080 26,020 0.2600 0.225 0.225 0.238 0.225 0.225 115,818 0.2247 -1.89%
2010-01-27 0 0.265 0.265 0.280 0.260 0.265 548,000 144,720 0.2641 0.229 0.229 0.242 0.225 0.229 634,176 0.2282 0.00%
2010-01-26 0 0.265 0.265 0.275 0.265 0.265 40,000 10,600 0.2650 0.229 0.229 0.238 0.229 0.229 46,290 0.2290 -1.85%
2010-01-25 0 0.270 0.270 0.280 0.270 0.270 19,220 5,125 0.2666 0.233 0.233 0.242 0.233 0.233 22,242 0.2304 -3.57%
2010-01-22 0 0.280 0.265 0.285 0.270 0.280 155,000 42,395 0.2735 0.242 0.229 0.246 0.233 0.242 179,375 0.2363 1.82%
2010-01-21 0 0.275 0.275 0.285 0.275 0.280 140,000 38,760 0.2769 0.238 0.238 0.246 0.238 0.242 162,016 0.2392 -1.79%
2010-01-20 0 0.280 0.280 0.290 0.280 0.280 64,000 17,920 0.2800 0.242 0.242 0.251 0.242 0.242 74,064 0.2420 -1.75%
2010-01-19 0 0.285 0.285 0.295 0.285 0.285 64,000 18,240 0.2850 0.246 0.246 0.255 0.246 0.246 74,064 0.2463 -1.72%
2010-01-18 0 0.290 0.290 0.295 - - 1,200 324 0.2700 0.251 0.251 0.255 - - 1,389 0.2333 1.75%
2010-01-15 0 0.285 0.285 0.290 0.285 0.295 408,000 117,840 0.2888 0.246 0.246 0.251 0.246 0.255 472,160 0.2496 -1.72%
2010-01-14 0 0.290 0.285 0.295 0.275 0.290 104,400 29,842 0.2858 0.251 0.246 0.255 0.238 0.251 120,818 0.2470 5.45%
2010-01-13 0 0.275 0.275 0.285 0.275 0.280 511,351 142,388 0.2785 0.238 0.238 0.246 0.238 0.242 591,764 0.2406 -1.79%
2010-01-12 0 0.280 0.280 0.290 0.280 0.290 236,000 67,520 0.2861 0.242 0.242 0.251 0.242 0.251 273,112 0.2472 -1.75%
2010-01-11 0 0.285 0.285 0.290 0.270 0.285 808,000 224,500 0.2778 0.246 0.246 0.251 0.233 0.246 935,063 0.2401 0.00%
2010-01-08 0 0.285 0.285 0.295 0.280 0.295 256,000 74,520 0.2911 0.246 0.246 0.255 0.242 0.255 296,258 0.2515 0.00%
2010-01-07 0 0.285 0.285 0.300 0.280 0.280 32,000 8,960 0.2800 0.246 0.246 0.259 0.242 0.242 37,032 0.2420 0.00%
2010-01-06 0 0.285 0.285 0.295 0.285 0.285 252,000 71,820 0.2850 0.246 0.246 0.255 0.246 0.246 291,629 0.2463 -3.39%
2010-01-05 0 0.295 0.275 0.295 0.280 0.305 416,000 119,760 0.2879 0.255 0.238 0.255 0.242 0.264 481,419 0.2488 5.36%
2010-01-04 0 0.280 0.275 0.280 0.270 0.300 188,000 51,820 0.2756 0.242 0.238 0.242 0.233 0.259 217,564 0.2382 3.70%
2009-12-31 0 0.270 0.270 0.310 0.270 0.275 1,688,000 456,260 0.2703 0.233 0.233 0.268 0.233 0.238 1,953,448 0.2336 -3.57%
2009-12-30 0 0.280 0.275 0.300 - - 0 0 - 0.242 0.238 0.259 - - 0 - 0.00%
2009-12-29 0 0.280 0.275 0.300 0.280 0.290 240,118 67,311 0.2803 0.242 0.238 0.259 0.242 0.251 277,878 0.2422 -6.67%
2009-12-28 0 0.300 0.280 0.300 - - 0 0 - 0.259 0.242 0.259 - - 0 - 0.00%
2009-12-24 0 0.300 0.280 0.300 - - 0 0 - 0.259 0.242 0.259 - - 0 - 0.00%
2009-12-23 0 0.300 0.280 0.300 - - 0 0 - 0.259 0.242 0.259 - - 0 - -3.23%
2009-12-22 0 0.310 0.280 0.310 0.280 0.315 60,000 18,200 0.3033 0.268 0.242 0.268 0.242 0.272 69,435 0.2621 12.73%
2009-12-21 0 0.275 0.265 0.280 0.260 0.275 396,000 105,440 0.2663 0.238 0.229 0.242 0.225 0.238 458,273 0.2301 -1.79%
2009-12-18 0 0.280 0.270 0.280 - - 1,474 369 0.2503 0.242 0.233 0.242 - - 1,706 0.2163 0.00%
2009-12-17 0 0.280 0.280 0.310 0.280 0.285 1,036,000 291,080 0.2810 0.242 0.242 0.268 0.242 0.246 1,198,917 0.2428 -1.75%
2009-12-16 0 0.285 0.280 0.300 0.285 0.285 668,000 190,380 0.2850 0.246 0.242 0.259 0.246 0.246 773,047 0.2463 1.79%
2009-12-15 0 0.280 0.280 0.310 0.280 0.280 4,000 1,120 0.2800 0.242 0.242 0.268 0.242 0.242 4,629 0.2420 -1.75%
2009-12-14 0 0.285 0.285 0.310 0.285 0.285 5,500 1,538 0.2796 0.246 0.246 0.268 0.246 0.246 6,365 0.2416 -3.39%
2009-12-11 0 0.295 0.295 0.300 0.295 0.310 252,000 75,180 0.2983 0.255 0.255 0.259 0.255 0.268 291,629 0.2578 1.72%
2009-12-10 0 0.290 0.290 0.300 0.290 0.290 740,000 214,600 0.2900 0.251 0.251 0.259 0.251 0.251 856,370 0.2506 -3.33%
2009-12-09 0 0.300 0.300 0.305 0.300 0.310 504,000 152,040 0.3017 0.259 0.259 0.264 0.259 0.268 583,257 0.2607 -1.64%
2009-12-08 0 0.305 0.305 0.310 0.305 0.325 684,000 212,340 0.3104 0.264 0.264 0.268 0.264 0.281 791,563 0.2683 -1.61%
2009-12-07 0 0.310 0.300 0.315 0.300 0.320 1,687,000 525,080 0.3113 0.268 0.259 0.272 0.259 0.277 1,952,291 0.2690 -3.12%
2009-12-04 0 0.320 0.320 0.325 0.310 0.360 12,429,800 4,178,119 0.3361 0.277 0.277 0.281 0.268 0.311 14,384,462 0.2905 4.92%
2009-12-03 1 - - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2009-12-02 0 0.305 0.300 0.310 0.290 0.340 5,512,411 1,681,952 0.3051 0.264 0.259 0.268 0.251 0.294 6,379,271 0.2637 7.02%
2009-12-01 0 0.285 0.285 0.295 0.280 0.295 356,000 100,700 0.2829 0.246 0.246 0.255 0.242 0.255 411,983 0.2444 1.79%
2009-11-30 0 0.280 0.280 0.285 0.275 0.285 671,650 186,947 0.2783 0.242 0.242 0.246 0.238 0.246 777,271 0.2405 1.82%
2009-11-27 0 0.275 0.270 0.280 0.270 0.280 428,250 117,743 0.2749 0.238 0.233 0.242 0.233 0.242 495,595 0.2376 -1.79%
2009-11-26 0 0.280 0.275 0.280 - - 0 0 - 0.242 0.238 0.242 - - 0 - -3.45%
2009-11-25 0 0.290 0.280 0.290 0.290 0.290 140,000 40,600 0.2900 0.251 0.242 0.251 0.251 0.251 162,016 0.2506 3.57%
2009-11-24 0 0.280 0.270 0.280 0.280 0.280 120,000 33,600 0.2800 0.242 0.233 0.242 0.242 0.242 138,871 0.2420 -1.75%
2009-11-23 0 0.285 0.280 0.290 0.280 0.285 320,000 90,600 0.2831 0.246 0.242 0.251 0.242 0.246 370,322 0.2447 0.00%
2009-11-20 0 0.285 0.280 0.285 0.285 0.290 312,000 89,920 0.2882 0.246 0.242 0.246 0.246 0.251 361,064 0.2490 -1.72%
2009-11-19 0 0.290 0.285 0.295 0.270 0.290 2,244,000 634,000 0.2825 0.251 0.246 0.255 0.233 0.251 2,596,883 0.2441 5.45%
2009-11-18 0 0.275 0.265 0.275 0.260 0.280 2,030,756 551,465 0.2716 0.238 0.229 0.238 0.225 0.242 2,350,105 0.2347 -3.51%
2009-11-17 0 0.285 0.285 0.295 0.285 0.285 260,000 74,100 0.2850 0.246 0.246 0.255 0.246 0.246 300,887 0.2463 -3.39%
2009-11-16 0 0.295 0.295 0.300 0.285 0.305 1,308,050 383,614 0.2933 0.255 0.255 0.259 0.246 0.264 1,513,749 0.2534 1.72%
2009-11-13 0 0.290 0.280 0.295 0.290 0.310 604,000 175,700 0.2909 0.251 0.242 0.255 0.251 0.268 698,983 0.2514 3.57%
2009-11-12 0 0.280 0.280 0.295 0.265 0.310 1,515,450 419,173 0.2766 0.242 0.242 0.255 0.229 0.268 1,753,764 0.2390 -1.75%
2009-11-11 0 0.285 0.280 0.290 0.280 0.315 1,652,000 472,580 0.2861 0.246 0.242 0.251 0.242 0.272 1,911,787 0.2472 -8.06%
2009-11-10 0 0.310 0.285 0.310 0.285 0.310 62,699 18,015 0.2873 0.268 0.246 0.268 0.246 0.268 72,559 0.2483 3.33%
2009-11-09 0 0.300 0.280 0.300 0.290 0.300 72,000 20,960 0.2911 0.259 0.242 0.259 0.251 0.259 83,322 0.2516 3.45%
2009-11-06 0 0.290 0.285 0.300 0.275 0.310 360,000 102,240 0.2840 0.251 0.246 0.259 0.238 0.268 416,612 0.2454 -3.33%
2009-11-05 0 0.300 0.265 0.300 0.270 0.300 242,500 67,093 0.2767 0.259 0.229 0.259 0.233 0.259 280,635 0.2391 11.11%
2009-11-04 0 0.270 0.260 0.295 0.260 0.260 40,000 10,400 0.2600 0.233 0.225 0.255 0.225 0.225 46,290 0.2247 0.00%
2009-11-03 0 0.270 0.260 0.325 - - 8,000 2,280 0.2850 0.233 0.225 0.281 - - 9,258 0.2463 0.00%
2009-11-02 0 0.270 0.255 0.280 - - 0 0 - 0.233 0.220 0.242 - - 0 - 0.00%
2009-10-30 0 0.270 0.270 0.280 0.260 0.275 268,000 72,300 0.2698 0.233 0.233 0.242 0.225 0.238 310,145 0.2331 3.85%
2009-10-29 0 0.260 0.255 0.270 0.260 0.260 40,000 10,400 0.2600 0.225 0.220 0.233 0.225 0.225 46,290 0.2247 -1.89%
2009-10-28 0 0.265 0.265 0.275 0.265 0.265 96,000 25,440 0.2650 0.229 0.229 0.238 0.229 0.229 111,097 0.2290 0.00%
2009-10-27 0 0.265 0.265 0.285 0.265 0.270 80,400 21,338 0.2654 0.229 0.229 0.246 0.229 0.233 93,043 0.2293 -3.64%
2009-10-23 0 0.275 0.275 0.290 0.275 0.280 108,000 29,760 0.2756 0.238 0.238 0.251 0.238 0.242 124,984 0.2381 -6.78%
2009-10-22 0 0.295 0.280 0.295 0.300 0.300 4,000 1,200 0.3000 0.255 0.242 0.255 0.259 0.259 4,629 0.2592 0.00%
2009-10-21 0 0.295 0.280 0.295 0.270 0.295 236,000 66,340 0.2811 0.255 0.242 0.255 0.233 0.255 273,112 0.2429 5.36%
2009-10-20 0 0.280 0.280 0.285 0.270 0.280 164,000 45,720 0.2788 0.242 0.242 0.246 0.233 0.242 189,790 0.2409 0.00%
2009-10-19 0 0.280 0.265 0.280 0.280 0.280 20,000 5,600 0.2800 0.242 0.229 0.242 0.242 0.242 23,145 0.2420 0.00%
2009-10-16 0 0.280 0.265 0.280 0.265 0.280 80,000 21,900 0.2738 0.242 0.229 0.242 0.229 0.242 92,580 0.2366 -3.45%
2009-10-15 0 0.290 0.270 0.300 - - 3,094 774 0.2502 0.251 0.233 0.259 - - 3,581 0.2162 0.00%
2009-10-14 0 0.290 0.275 0.290 0.270 0.290 257,040 72,050 0.2803 0.251 0.238 0.251 0.233 0.251 297,461 0.2422 3.57%
2009-10-13 0 0.280 0.275 0.295 0.280 0.280 91,412 25,493 0.2789 0.242 0.238 0.255 0.242 0.242 105,787 0.2410 -3.45%
2009-10-12 0 0.290 0.280 0.290 0.290 0.340 280,000 91,560 0.3270 0.251 0.242 0.251 0.251 0.294 324,032 0.2826 9.43%
2009-10-09 0 0.265 0.290 0.300 0.260 0.265 8,000 2,100 0.2625 0.229 0.251 0.259 0.225 0.229 9,258 0.2268 -3.64%
2009-10-08 0 0.275 0.255 0.275 - - 4,703 1,129 0.2401 0.238 0.220 0.238 - - 5,443 0.2074 -5.17%
2009-10-07 0 0.290 0.255 0.290 - - 0 0 - 0.251 0.220 0.251 - - 0 - 0.00%
2009-10-06 0 0.290 0.255 0.295 - - 0 0 - 0.251 0.220 0.255 - - 0 - 0.00%
2009-10-05 0 0.290 0.255 0.295 - - 8,000 2,220 0.2775 0.251 0.220 0.255 - - 9,258 0.2398 0.00%
2009-10-02 0 0.290 0.250 0.290 - - 0 0 - 0.251 0.216 0.251 - - 0 - 0.00%
2009-09-30 0 0.290 0.240 0.290 0.270 0.290 24,000 6,560 0.2733 0.251 0.207 0.251 0.233 0.251 27,774 0.2362 9.43%
2009-09-29 0 0.265 0.265 0.295 0.265 0.270 200,938 53,490 0.2662 0.229 0.229 0.255 0.229 0.233 232,537 0.2300 -3.64%
2009-09-28 0 0.275 0.275 0.305 0.270 0.270 120,670 32,568 0.2699 0.238 0.238 0.264 0.233 0.233 139,646 0.2332 -12.70%
2009-09-25 0 0.315 0.270 0.315 - - 1,348 330 0.2448 0.272 0.233 0.272 - - 1,560 0.2115 0.00%
2009-09-24 0 0.315 0.275 0.320 - - 20,000 5,720 0.2860 0.272 0.238 0.277 - - 23,145 0.2471 0.00%
2009-09-23 0 0.315 0.275 0.315 - - 12,000 3,380 0.2817 0.272 0.238 0.272 - - 13,887 0.2434 -1.56%
2009-09-22 0 0.320 0.280 0.320 - - 0 0 - 0.277 0.242 0.277 - - 0 - 0.00%
2009-09-21 0 0.320 0.275 0.320 0.275 0.325 84,000 23,300 0.2774 0.277 0.238 0.277 0.238 0.281 97,210 0.2397 10.34%
2009-09-18 0 0.290 0.290 0.330 0.290 0.290 44,880 12,998 0.2896 0.251 0.251 0.285 0.251 0.251 51,938 0.2503 -1.69%
2009-09-17 0 0.295 0.295 0.310 0.295 0.295 72,930 21,491 0.2947 0.255 0.255 0.268 0.255 0.255 84,399 0.2546 -3.28%
2009-09-16 0 0.305 0.305 0.325 0.305 0.305 154,400 47,054 0.3048 0.264 0.264 0.281 0.264 0.264 178,680 0.2633 0.00%
2009-09-15 0 0.305 0.300 0.330 - - 0 0 - 0.264 0.259 0.285 - - 0 - 0.00%
2009-09-14 0 0.305 0.305 0.315 0.305 0.305 100,000 30,500 0.3050 0.264 0.264 0.272 0.264 0.264 115,726 0.2636 -1.61%
2009-09-11 0 0.310 0.305 0.310 - - 0 0 - 0.268 0.264 0.268 - - 0 - 0.00%
2009-09-10 0 0.310 0.305 0.315 0.305 0.330 179,320 55,986 0.3122 0.268 0.264 0.272 0.264 0.285 207,519 0.2698 0.00%
2009-09-09 0 0.310 0.295 0.310 - - 0 0 - 0.268 0.255 0.268 - - 0 - -1.59%
2009-09-08 0 0.315 0.300 0.320 - - 0 0 - 0.272 0.259 0.277 - - 0 - 0.00%
2009-09-07 0 0.315 0.305 0.320 0.300 0.330 264,000 79,660 0.3017 0.272 0.264 0.277 0.259 0.285 305,516 0.2607 1.61%
2009-09-04 0 0.310 0.305 0.330 0.305 0.330 240,196 73,515 0.3061 0.268 0.264 0.285 0.264 0.285 277,968 0.2645 3.33%
2009-09-03 0 0.300 0.295 0.305 0.300 0.300 56,517 16,942 0.2998 0.259 0.255 0.264 0.259 0.259 65,405 0.2590 -3.23%
2009-09-02 0 0.310 0.295 0.310 - - 0 0 - 0.268 0.255 0.268 - - 0 - -3.12%
2009-09-01 0 0.320 0.295 0.330 - - 0 0 - 0.277 0.255 0.285 - - 0 - 0.00%
2009-08-31 0 0.320 0.300 0.320 0.290 0.320 368,000 113,520 0.3085 0.277 0.259 0.277 0.251 0.277 425,870 0.2666 -3.03%
2009-08-28 0 0.330 0.310 0.330 - - 0 0 - 0.285 0.268 0.285 - - 0 - -1.49%
2009-08-27 0 0.335 0.315 0.335 0.330 0.375 12,000 4,180 0.3483 0.289 0.272 0.289 0.285 0.324 13,887 0.3010 3.08%
2009-08-26 0 0.325 0.315 0.325 - - 0 0 - 0.281 0.272 0.281 - - 0 - 0.00%
2009-08-25 0 0.325 0.320 0.330 0.320 0.335 84,000 27,080 0.3224 0.281 0.277 0.285 0.277 0.289 97,210 0.2786 0.00%
2009-08-24 0 0.325 0.315 0.325 0.325 0.335 92,000 30,000 0.3261 0.281 0.272 0.281 0.281 0.289 106,468 0.2818 0.00%
2009-08-21 0 0.325 0.320 0.325 0.305 0.325 44,440 13,983 0.3146 0.281 0.277 0.281 0.264 0.281 51,428 0.2719 1.56%
2009-08-20 0 0.320 0.310 0.320 0.305 0.320 113,200 35,048 0.3096 0.277 0.268 0.277 0.264 0.277 131,001 0.2675 3.23%
2009-08-19 0 0.310 0.305 0.310 0.300 0.330 892,000 272,440 0.3054 0.268 0.264 0.268 0.259 0.285 1,032,272 0.2639 -4.62%
2009-08-18 0 0.325 0.310 0.335 0.305 0.345 652,000 204,280 0.3133 0.281 0.268 0.289 0.264 0.298 754,531 0.2707 -4.41%
2009-08-17 0 0.340 0.320 0.340 - - 0 0 - 0.294 0.277 0.294 - - 0 - -2.86%
2009-08-14 0 0.350 0.330 0.350 0.330 0.355 192,000 63,580 0.3311 0.302 0.285 0.302 0.285 0.307 222,193 0.2861 -1.41%
2009-08-13 0 0.355 0.335 0.355 0.350 0.360 1,320,000 462,120 0.3501 0.307 0.289 0.307 0.302 0.311 1,527,578 0.3025 0.00%
2009-08-12 0 0.355 0.315 0.355 0.325 0.360 102,240 33,872 0.3313 0.307 0.272 0.307 0.281 0.311 118,318 0.2863 5.97%
2009-08-11 0 0.335 0.330 0.345 - - 0 0 - 0.289 0.285 0.298 - - 0 - 0.00%
2009-08-10 0 0.335 0.335 0.340 0.325 0.380 190,681 63,704 0.3341 0.289 0.289 0.294 0.281 0.328 220,667 0.2887 -1.47%
2009-08-07 0 0.340 0.330 0.340 0.330 0.340 438,058 146,658 0.3348 0.294 0.285 0.294 0.285 0.294 506,945 0.2893 0.00%
2009-08-06 0 0.340 0.340 0.350 0.340 0.345 128,000 44,020 0.3439 0.294 0.294 0.302 0.294 0.298 148,129 0.2972 -2.86%
2009-08-05 0 0.350 0.345 0.350 0.340 0.360 1,114,842 389,082 0.3490 0.302 0.298 0.302 0.294 0.311 1,290,158 0.3016 1.45%
2009-08-04 0 0.345 0.335 0.350 0.340 0.385 588,000 201,280 0.3423 0.298 0.289 0.302 0.294 0.333 680,467 0.2958 -4.17%
2009-08-03 0 0.360 0.355 0.360 0.330 0.360 1,311,116 443,437 0.3382 0.311 0.307 0.311 0.285 0.311 1,517,297 0.2923 5.88%
2009-07-31 0 0.340 0.325 0.340 0.320 0.345 601,250 197,061 0.3278 0.294 0.281 0.294 0.277 0.298 695,800 0.2832 0.00%
2009-07-30 0 0.340 0.315 0.340 0.315 0.340 92,000 29,080 0.3161 0.294 0.272 0.294 0.272 0.294 106,468 0.2731 4.62%
2009-07-29 0 0.325 0.325 0.330 0.320 0.350 620,000 202,660 0.3269 0.281 0.281 0.285 0.277 0.302 717,499 0.2825 -5.80%
2009-07-28 0 0.345 0.335 0.350 0.335 0.360 385,518 132,598 0.3439 0.298 0.289 0.302 0.289 0.311 446,143 0.2972 -2.82%
2009-07-27 0 0.355 0.345 0.355 0.345 0.355 964,000 334,740 0.3472 0.307 0.298 0.307 0.298 0.307 1,115,595 0.3001 1.43%
2009-07-24 0 0.350 0.335 0.350 0.325 0.355 475,500 159,720 0.3359 0.302 0.289 0.302 0.281 0.307 550,275 0.2903 2.94%
2009-07-23 0 0.340 0.335 0.350 0.335 0.365 1,600,000 544,460 0.3403 0.294 0.289 0.302 0.289 0.315 1,851,610 0.2940 0.00%
2009-07-22 0 0.340 0.340 0.345 0.335 0.345 1,227,116 413,242 0.3368 0.294 0.294 0.298 0.289 0.298 1,420,088 0.2910 3.03%
2009-07-21 0 0.330 0.330 0.340 0.330 0.360 1,566,000 530,140 0.3385 0.285 0.285 0.294 0.285 0.311 1,812,263 0.2925 -2.94%
2009-07-20 0 0.340 0.340 0.350 0.335 0.365 1,290,200 446,480 0.3461 0.294 0.294 0.302 0.289 0.315 1,493,092 0.2990 -2.86%
2009-07-17 0 0.350 0.340 0.350 0.325 0.355 1,763,000 592,690 0.3362 0.302 0.294 0.302 0.281 0.307 2,040,243 0.2905 4.48%
2009-07-16 0 0.335 0.335 0.350 0.335 0.390 3,491,840 1,203,876 0.3448 0.289 0.289 0.302 0.289 0.337 4,040,953 0.2979 -6.94%
2009-07-15 0 0.360 0.350 0.360 0.320 0.365 7,701,100 2,626,936 0.3411 0.311 0.302 0.311 0.277 0.315 8,912,145 0.2948 10.77%
2009-07-14 0 0.325 0.310 0.325 0.300 0.350 10,537,470 3,390,466 0.3218 0.281 0.268 0.281 0.259 0.302 12,194,552 0.2780 6.56%
2009-07-13 0 0.305 0.295 0.305 0.290 0.310 554,000 162,950 0.2941 0.264 0.255 0.264 0.251 0.268 641,120 0.2542 1.67%
2009-07-10 0 0.300 0.290 0.300 0.290 0.305 64,000 18,860 0.2947 0.259 0.251 0.259 0.251 0.264 74,064 0.2546 0.00%
2009-07-09 0 0.300 0.290 0.300 0.290 0.310 81,623 23,858 0.2923 0.259 0.251 0.259 0.251 0.268 94,459 0.2526 -1.64%
2009-07-08 0 0.305 0.290 0.305 0.285 0.305 256,000 74,100 0.2895 0.264 0.251 0.264 0.246 0.264 296,258 0.2501 -1.61%
2009-07-07 0 0.310 0.290 0.310 0.290 0.325 1,076,000 324,220 0.3013 0.268 0.251 0.268 0.251 0.281 1,245,208 0.2604 -3.12%
2009-07-06 0 0.320 0.300 0.320 0.290 0.330 468,000 142,000 0.3034 0.277 0.259 0.277 0.251 0.285 541,596 0.2622 6.67%
2009-07-03 0 0.300 0.295 0.300 0.270 0.305 480,000 134,960 0.2812 0.259 0.255 0.259 0.233 0.264 555,483 0.2430 0.00%
2009-07-02 0 0.300 0.285 0.300 0.290 0.315 360,640 110,466 0.3063 0.259 0.246 0.259 0.251 0.272 417,353 0.2647 1.69%
2009-06-30 0 0.295 0.285 0.295 0.285 0.305 444,000 128,420 0.2892 0.255 0.246 0.255 0.246 0.264 513,822 0.2499 5.36%
2009-06-29 0 0.280 0.280 0.290 0.280 0.310 868,930 248,226 0.2857 0.242 0.242 0.251 0.242 0.268 1,005,575 0.2468 -1.75%
2009-06-26 0 0.285 0.280 0.290 0.270 0.305 2,447,558 693,516 0.2834 0.246 0.242 0.251 0.233 0.264 2,832,451 0.2448 -5.00%
2009-06-25 0 0.300 0.280 0.300 0.300 0.310 24,000 7,240 0.3017 0.259 0.242 0.259 0.259 0.268 27,774 0.2607 3.45%
2009-06-24 0 0.290 0.280 0.290 0.290 0.300 8,000 2,360 0.2950 0.251 0.242 0.251 0.251 0.259 9,258 0.2549 0.00%
2009-06-23 0 0.290 0.265 0.290 0.270 0.290 642,000 177,120 0.2759 0.251 0.229 0.251 0.233 0.251 742,958 0.2384 -3.33%
2009-06-22 0 0.300 0.290 0.300 0.280 0.305 1,568,000 456,620 0.2912 0.259 0.251 0.259 0.242 0.264 1,814,578 0.2516 7.14%
2009-06-19 0 0.280 0.280 0.300 0.280 0.310 22,324 6,404 0.2869 0.242 0.242 0.259 0.242 0.268 25,835 0.2479 -1.75%
2009-06-18 0 0.285 0.285 0.290 0.285 0.290 1,184,000 340,360 0.2875 0.246 0.246 0.251 0.246 0.251 1,370,191 0.2484 -3.39%
2009-06-17 0 0.295 0.280 0.295 0.305 0.305 20,000 6,100 0.3050 0.255 0.242 0.255 0.264 0.264 23,145 0.2636 1.72%
2009-06-16 0 0.290 0.285 0.305 0.270 0.290 312,000 88,120 0.2824 0.251 0.246 0.264 0.233 0.251 361,064 0.2441 -1.69%
2009-06-15 0 0.295 0.290 0.300 0.290 0.310 292,034 89,309 0.3058 0.255 0.251 0.259 0.251 0.268 337,958 0.2643 -1.67%
2009-06-12 0 0.300 0.290 0.300 0.290 0.315 1,640,000 495,560 0.3022 0.259 0.251 0.259 0.251 0.272 1,897,900 0.2611 3.45%
2009-06-11 0 0.290 0.285 0.290 0.285 0.295 252,758 73,085 0.2892 0.251 0.246 0.251 0.246 0.255 292,506 0.2499 0.00%
2009-06-10 0 0.290 0.285 0.295 0.280 0.290 884,000 254,480 0.2879 0.251 0.246 0.255 0.242 0.251 1,023,014 0.2488 3.57%
2009-06-09 0 0.280 0.265 0.290 0.280 0.280 100,000 28,000 0.2800 0.242 0.229 0.251 0.242 0.242 115,726 0.2420 -3.45%
2009-06-08 0 0.290 0.275 0.290 0.275 0.295 273,242 79,355 0.2904 0.251 0.238 0.251 0.238 0.255 316,211 0.2510 1.75%
2009-06-05 0 0.285 0.275 0.285 0.270 0.285 624,943 174,925 0.2799 0.246 0.238 0.246 0.233 0.246 723,219 0.2419 0.00%
2009-06-04 0 0.285 0.285 0.290 0.270 0.280 892,000 249,040 0.2792 0.246 0.246 0.251 0.233 0.242 1,032,272 0.2413 -1.72%
2009-06-03 0 0.290 0.280 0.300 0.290 0.290 60,000 17,400 0.2900 0.251 0.242 0.259 0.251 0.251 69,435 0.2506 5.45%
2009-06-02 0 0.275 0.275 0.295 0.275 0.280 124,000 34,400 0.2774 0.238 0.238 0.255 0.238 0.242 143,500 0.2397 -6.78%
2009-06-01 0 0.295 0.295 0.310 0.290 0.310 500,000 149,620 0.2992 0.255 0.255 0.268 0.251 0.268 578,628 0.2586 -3.28%
2009-05-29 0 0.305 0.295 0.310 0.290 0.310 1,014,037 308,097 0.3038 0.264 0.255 0.268 0.251 0.268 1,173,501 0.2625 3.39%
2009-05-27 0 0.295 0.280 0.295 0.270 0.295 420,000 118,060 0.2811 0.255 0.242 0.255 0.233 0.255 486,048 0.2429 13.46%
2009-05-26 0 0.260 0.260 0.295 0.260 0.305 580,000 156,900 0.2705 0.225 0.225 0.255 0.225 0.264 671,209 0.2338 -13.33%
2009-05-25 0 0.300 0.260 0.300 - - 0 0 - 0.259 0.225 0.259 - - 0 - 0.00%
2009-05-22 0 0.300 0.280 0.300 - - 12,000 3,360 0.2800 0.259 0.242 0.259 - - 13,887 0.2420 -1.64%
2009-05-21 0 0.305 0.290 0.305 0.280 0.320 2,281,500 679,870 0.2980 0.264 0.251 0.264 0.242 0.277 2,640,280 0.2575 -1.61%
2009-05-20 0 0.310 0.310 0.315 0.295 0.325 2,061,960 647,888 0.3142 0.268 0.268 0.272 0.255 0.281 2,386,216 0.2715 3.33%
2009-05-19 0 0.300 0.300 0.310 0.300 0.325 2,112,960 657,390 0.3111 0.259 0.259 0.268 0.259 0.281 2,445,236 0.2688 3.45%
2009-05-18 0 0.290 0.290 0.300 0.290 0.300 651,400 191,212 0.2935 0.251 0.251 0.259 0.251 0.259 753,837 0.2537 0.00%
2009-05-15 0 0.290 0.285 0.290 0.255 0.295 1,780,000 496,400 0.2789 0.251 0.246 0.251 0.220 0.255 2,059,916 0.2410 16.00%
2009-05-14 0 0.250 0.213 0.250 - - 800 168 0.2100 0.216 0.184 0.216 - - 926 0.1815 0.00%
2009-05-13 0 0.250 0.237 0.250 0.220 0.260 1,004,597 229,612 0.2286 0.216 0.205 0.216 0.190 0.225 1,162,576 0.1975 8.70%
2009-05-12 0 0.230 0.201 0.230 0.220 0.230 8,000 1,800 0.2250 0.199 0.174 0.199 0.190 0.199 9,258 0.1944 2.68%
2009-05-11 0 0.224 0.220 0.234 0.200 0.230 446,558 99,525 0.2229 0.194 0.190 0.202 0.173 0.199 516,782 0.1926 1.82%
2009-05-08 0 0.220 0.200 0.220 0.228 0.228 8,000 1,824 0.2280 0.190 0.173 0.190 0.197 0.197 9,258 0.1970 3.29%
2009-05-07 0 0.213 0.213 0.230 0.208 0.250 368,000 85,224 0.2316 0.184 0.184 0.199 0.180 0.216 425,870 0.2001 -14.80%
2009-05-06 0 0.250 0.205 0.250 0.210 0.250 166,240 36,477 0.2194 0.216 0.177 0.216 0.181 0.216 192,382 0.1896 19.05%
2009-05-05 0 0.210 0.190 0.210 0.199 0.210 52,000 10,392 0.1998 0.181 0.164 0.181 0.172 0.181 60,177 0.1727 5.53%
2009-05-04 0 0.199 0.190 0.199 0.199 0.199 24,000 4,776 0.1990 0.172 0.164 0.172 0.172 0.172 27,774 0.1720 4.19%
2009-04-30 0 0.191 0.190 - - - 0 0 - 0.165 0.164 - - - 0 - 0.00%
2009-04-29 0 0.191 0.191 0.195 0.175 0.191 215,178 40,046 0.1861 0.165 0.165 0.169 0.151 0.165 249,016 0.1608 -2.05%
2009-04-28 0 0.195 0.190 0.195 0.186 0.195 148,352 28,219 0.1902 0.169 0.164 0.169 0.161 0.169 171,681 0.1644 -2.50%
2009-04-27 0 0.200 0.187 0.200 - - 2,384 429 0.1799 0.173 0.162 0.173 - - 2,759 0.1555 0.00%
2009-04-24 0 0.200 0.200 0.218 0.200 0.230 500,000 112,000 0.2240 0.173 0.173 0.188 0.173 0.199 578,628 0.1936 -8.68%
2009-04-23 0 0.219 0.192 0.219 0.200 0.230 697,970 142,677 0.2044 0.189 0.166 0.189 0.173 0.199 807,730 0.1766 15.26%
2009-04-22 0 0.190 0.190 0.200 0.190 0.191 40,000 7,604 0.1901 0.164 0.164 0.173 0.164 0.165 46,290 0.1643 0.00%
2009-04-21 0 0.190 0.190 0.280 0.190 0.190 8,000 1,520 0.1900 0.164 0.164 0.242 0.164 0.164 9,258 0.1642 11.11%
2009-04-20 0 0.171 0.171 0.300 0.171 0.171 4,000 684 0.1710 0.148 0.148 0.259 0.148 0.148 4,629 0.1478 -2.29%
2009-04-17 0 0.175 0.175 0.187 0.173 0.187 52,050 9,328 0.1792 0.151 0.151 0.162 0.149 0.162 60,235 0.1549 -5.41%
2009-04-16 0 0.185 0.177 0.300 0.185 0.185 60,000 11,100 0.1850 0.160 0.153 0.259 0.160 0.160 69,435 0.1599 -2.63%
2009-04-15 0 0.190 0.173 0.190 0.172 0.190 57,330 10,119 0.1765 0.164 0.149 0.164 0.149 0.164 66,345 0.1525 0.00%
2009-04-14 0 0.190 0.172 0.250 0.175 0.190 228,000 41,820 0.1834 0.164 0.149 0.216 0.151 0.164 263,854 0.1585 2.70%
2009-04-09 0 0.185 0.166 0.185 - - 0 0 - 0.160 0.143 0.160 - - 0 - 0.00%
2009-04-08 0 0.185 0.155 0.185 - - 0 0 - 0.160 0.134 0.160 - - 0 - 0.00%
2009-04-07 0 0.185 0.163 0.185 0.159 0.187 293,500 48,925 0.1667 0.160 0.141 0.160 0.137 0.162 339,655 0.1440 0.00%
2009-04-06 0 0.185 0.160 0.200 - - 0 0 - 0.160 0.138 0.173 - - 0 - 0.00%
2009-04-03 0 0.185 0.156 0.190 - - 0 0 - 0.160 0.135 0.164 - - 0 - 0.00%
2009-04-02 0 0.185 0.154 0.185 0.185 0.185 300,000 55,500 0.1850 0.160 0.133 0.160 0.160 0.160 347,177 0.1599 0.00%
2009-04-01 0 0.185 0.151 0.185 - - 0 0 - 0.160 0.130 0.160 - - 0 - -1.60%
2009-03-31 0 0.188 0.152 0.188 0.150 0.189 212,000 32,404 0.1528 0.162 0.131 0.162 0.130 0.163 245,338 0.1321 1.62%
2009-03-30 0 0.185 0.151 0.190 - - 0 0 - 0.160 0.130 0.164 - - 0 - 0.00%
2009-03-27 0 0.185 0.158 0.190 0.185 0.185 112,000 20,740 0.1852 0.160 0.137 0.164 0.160 0.160 129,613 0.1600 0.00%
2009-03-26 0 0.185 0.150 0.185 0.185 0.185 76,000 14,060 0.1850 0.160 0.130 0.160 0.160 0.160 87,951 0.1599 2.78%
2009-03-25 0 0.180 0.151 0.180 - - 0 0 - 0.156 0.130 0.156 - - 0 - 0.00%
2009-03-24 0 0.180 0.151 0.180 - - 0 0 - 0.156 0.130 0.156 - - 0 - 0.00%
2009-03-23 0 0.180 0.151 0.180 - - 0 0 - 0.156 0.130 0.156 - - 0 - 0.00%
2009-03-20 0 0.180 0.151 0.180 - - 0 0 - 0.156 0.130 0.156 - - 0 - 0.00%
2009-03-19 0 0.180 0.153 0.180 - - 0 0 - 0.156 0.132 0.156 - - 0 - 0.00%
2009-03-18 0 0.180 0.152 0.180 - - 0 0 - 0.156 0.131 0.156 - - 0 - 0.00%
2009-03-17 0 0.180 0.151 0.180 0.150 0.180 88,000 13,740 0.1561 0.156 0.130 0.156 0.130 0.156 101,839 0.1349 -2.70%
2009-03-16 0 0.185 0.152 0.185 - - 0 0 - 0.160 0.131 0.160 - - 0 - 0.00%
2009-03-13 0 0.185 0.152 0.185 - - 0 0 - 0.160 0.131 0.160 - - 0 - 0.00%
2009-03-12 0 0.185 0.165 0.185 - - 0 0 - 0.160 0.143 0.160 - - 0 - 0.00%
2009-03-11 0 0.185 0.150 0.185 - - 0 0 - 0.160 0.130 0.160 - - 0 - 0.00%
2009-03-10 0 0.185 0.150 0.185 - - 0 0 - 0.160 0.130 0.160 - - 0 - 0.00%
2009-03-09 0 0.185 0.151 0.185 - - 0 0 - 0.160 0.130 0.160 - - 0 - 0.00%
2009-03-06 0 0.185 0.151 0.185 - - 0 0 - 0.160 0.130 0.160 - - 0 - 0.00%
2009-03-05 0 0.185 0.150 0.190 - - 0 0 - 0.160 0.130 0.164 - - 0 - 0.00%
2009-03-04 0 0.185 0.150 0.185 - - 0 0 - 0.160 0.130 0.160 - - 0 - 0.00%
2009-03-03 0 0.185 0.141 0.186 0.150 0.185 64,000 10,380 0.1622 0.160 0.122 0.161 0.130 0.160 74,064 0.1401 17.83%
2009-03-02 0 0.157 0.157 0.189 0.157 0.157 20,000 3,140 0.1570 0.136 0.136 0.163 0.136 0.136 23,145 0.1357 -17.37%
2009-02-27 0 0.190 0.166 0.190 - - 0 0 - 0.164 0.143 0.164 - - 0 - 0.00%
2009-02-26 0 0.190 0.170 0.190 - - 0 0 - 0.164 0.147 0.164 - - 0 - 0.00%
2009-02-25 0 0.190 0.157 0.190 - - 3,066 429 0.1399 0.164 0.136 0.164 - - 3,548 0.1209 0.00%
2009-02-24 0 0.190 0.166 0.190 - - 0 0 - 0.164 0.143 0.164 - - 0 - 0.00%
2009-02-23 0 0.190 0.170 0.190 - - 0 0 - 0.164 0.147 0.164 - - 0 - 0.00%
2009-02-20 0 0.190 0.171 0.190 0.190 0.190 40,000 7,600 0.1900 0.164 0.148 0.164 0.164 0.164 46,290 0.1642 0.00%
2009-02-19 0 0.190 0.162 0.190 - - 0 0 - 0.164 0.140 0.164 - - 0 - 0.00%
2009-02-18 0 0.190 0.165 0.190 - - 0 0 - 0.164 0.143 0.164 - - 0 - 0.00%
2009-02-17 0 0.190 0.167 0.190 - - 0 0 - 0.164 0.144 0.164 - - 0 - 0.00%
2009-02-16 0 0.190 0.165 0.190 0.190 0.190 12,000 2,280 0.1900 0.164 0.143 0.164 0.164 0.164 13,887 0.1642 0.00%
2009-02-13 0 0.190 0.170 0.190 0.190 0.190 4,000 760 0.1900 0.164 0.147 0.164 0.164 0.164 4,629 0.1642 1.06%
2009-02-12 0 0.188 0.167 0.190 - - 0 0 - 0.162 0.144 0.164 - - 0 - 0.00%
2009-02-11 0 0.188 0.162 0.190 - - 0 0 - 0.162 0.140 0.164 - - 0 - 0.00%
2009-02-10 0 0.188 0.159 0.190 0.188 0.188 384,000 72,192 0.1880 0.162 0.137 0.164 0.162 0.162 444,386 0.1625 1.62%
2009-02-09 0 0.185 0.156 0.190 0.185 0.185 36,000 6,680 0.1856 0.160 0.135 0.164 0.160 0.160 41,661 0.1603 8.82%
2009-02-06 0 0.170 0.156 0.190 - - 0 0 - 0.147 0.135 0.164 - - 0 - 0.00%
2009-02-05 0 0.170 0.156 0.185 - - 0 0 - 0.147 0.135 0.160 - - 0 - 0.00%
2009-02-04 0 0.170 0.156 0.185 - - 0 0 - 0.147 0.135 0.160 - - 0 - 0.00%
2009-02-03 0 0.170 0.158 0.185 - - 0 0 - 0.147 0.137 0.160 - - 0 - 0.00%
2009-02-02 0 0.170 0.158 0.185 - - 0 0 - 0.147 0.137 0.160 - - 0 - 0.00%
2009-01-30 0 0.170 0.155 0.180 - - 0 0 - 0.147 0.134 0.156 - - 0 - 0.00%
2009-01-29 0 0.170 0.154 0.190 - - 0 0 - 0.147 0.133 0.164 - - 0 - 0.00%
2009-01-23 0 0.170 0.156 0.180 - - 0 0 - 0.147 0.135 0.156 - - 0 - 0.00%
2009-01-22 0 0.170 0.154 0.190 - - 0 0 - 0.147 0.133 0.164 - - 0 - 0.00%
2009-01-21 0 0.170 0.154 0.185 - - 0 0 - 0.147 0.133 0.160 - - 0 - 0.00%
2009-01-20 0 0.170 0.165 0.179 - - 0 0 - 0.147 0.143 0.155 - - 0 - 0.00%
2009-01-19 0 0.170 0.153 0.185 - - 0 0 - 0.147 0.132 0.160 - - 0 - 0.00%
2009-01-16 0 0.170 0.160 0.190 - - 0 0 - 0.147 0.138 0.164 - - 0 - 0.00%
2009-01-15 0 0.170 0.160 0.190 - - 0 0 - 0.147 0.138 0.164 - - 0 - 0.00%
2009-01-14 0 0.170 0.160 0.185 - - 0 0 - 0.147 0.138 0.160 - - 0 - 0.00%
2009-01-13 0 0.170 0.160 0.185 - - 0 0 - 0.147 0.138 0.160 - - 0 - 0.00%
2009-01-12 0 0.170 0.170 0.185 0.170 0.180 112,000 20,040 0.1789 0.147 0.147 0.160 0.147 0.156 129,613 0.1546 -2.86%
2009-01-09 0 0.175 0.172 0.175 0.175 0.175 200,000 35,000 0.1750 0.151 0.149 0.151 0.151 0.151 231,451 0.1512 0.00%
2009-01-08 0 0.175 0.171 0.185 0.175 0.180 200,000 35,500 0.1775 0.151 0.148 0.160 0.151 0.156 231,451 0.1534 -5.41%
2009-01-07 0 0.185 0.172 0.195 0.185 0.185 100,000 18,500 0.1850 0.160 0.149 0.169 0.160 0.160 115,726 0.1599 0.00%
2009-01-06 0 0.185 0.185 0.189 0.175 0.185 96,000 17,392 0.1812 0.160 0.160 0.163 0.151 0.160 111,097 0.1565 -2.63%
2009-01-05 0 0.190 0.190 0.195 0.190 0.190 215,239 40,863 0.1898 0.164 0.164 0.169 0.164 0.164 249,087 0.1641 4.97%
2009-01-02 0 0.181 0.165 0.199 - - 0 0 - 0.156 0.143 0.172 - - 0 - 0.00%
2008-12-31 0 0.181 0.151 0.199 0.185 0.185 24,000 4,300 0.1792 0.156 0.130 0.172 0.160 0.160 27,774 0.1548 1.69%
2008-12-30 0 0.178 0.166 0.178 - - 0 0 - 0.154 0.143 0.154 - - 0 - 0.00%
2008-12-29 0 0.178 0.166 0.178 0.178 0.178 20,000 3,560 0.1780 0.154 0.143 0.154 0.154 0.154 23,145 0.1538 3.49%
2008-12-24 0 0.172 0.160 0.190 - - 0 0 - 0.149 0.138 0.164 - - 0 - 0.00%
2008-12-23 0 0.172 0.160 0.195 - - 0 0 - 0.149 0.138 0.169 - - 0 - 0.00%
2008-12-22 0 0.172 0.172 0.195 0.172 0.172 200,000 34,400 0.1720 0.149 0.149 0.169 0.149 0.149 231,451 0.1486 -9.47%
2008-12-19 0 0.190 0.190 0.200 0.190 0.200 1,068,000 213,320 0.1997 0.164 0.164 0.173 0.164 0.173 1,235,950 0.1726 -5.00%
2008-12-18 0 0.200 0.178 0.200 0.200 0.200 260,000 52,000 0.2000 0.173 0.154 0.173 0.173 0.173 300,887 0.1728 6.38%
2008-12-17 0 0.188 0.175 0.190 - - 0 0 - 0.162 0.151 0.164 - - 0 - 0.00%
2008-12-16 0 0.188 0.170 0.190 0.188 0.188 60,000 11,280 0.1880 0.162 0.147 0.164 0.162 0.162 69,435 0.1625 0.00%
2008-12-15 0 0.188 0.172 0.190 - - 953 152 0.1595 0.162 0.149 0.164 - - 1,103 0.1378 -0.53%
2008-12-12 0 0.189 0.175 0.190 - - 0 0 - 0.163 0.151 0.164 - - 0 - -0.53%
2008-12-11 0 0.190 0.171 0.190 0.190 0.190 100,000 19,000 0.1900 0.164 0.148 0.164 0.164 0.164 115,726 0.1642 0.53%
2008-12-10 0 0.189 0.171 0.189 0.189 0.189 68,000 12,852 0.1890 0.163 0.148 0.163 0.163 0.163 78,693 0.1633 8.00%
2008-12-09 0 0.175 0.175 0.189 0.175 0.175 10,000 1,720 0.1720 0.151 0.151 0.163 0.151 0.151 11,573 0.1486 -7.89%
2008-12-08 0 0.190 0.177 0.190 0.190 0.190 220,268 41,845 0.1900 0.164 0.153 0.164 0.164 0.164 254,906 0.1642 8.57%
2008-12-05 0 0.175 0.175 0.190 0.175 0.176 220,000 38,560 0.1753 0.151 0.151 0.164 0.151 0.152 254,596 0.1515 -10.26%
2008-12-04 0 0.195 0.190 0.198 0.170 0.195 181,200 33,786 0.1865 0.169 0.164 0.171 0.147 0.169 209,695 0.1611 0.00%
2008-12-03 0 0.195 0.171 0.195 - - 0 0 - 0.169 0.148 0.169 - - 0 - 0.00%
2008-12-02 0 0.195 0.168 0.195 - - 0 0 - 0.169 0.145 0.169 - - 0 - 0.00%
2008-12-01 0 0.195 0.176 0.195 - - 0 0 - 0.169 0.152 0.169 - - 0 - 0.00%
2008-11-28 0 0.195 0.175 0.195 - - 0 0 - 0.169 0.151 0.169 - - 0 - 0.00%
2008-11-27 0 0.195 0.180 0.199 - - 0 0 - 0.169 0.156 0.172 - - 0 - 0.00%
2008-11-26 0 0.195 0.176 0.199 - - 0 0 - 0.169 0.152 0.172 - - 0 - 0.00%
2008-11-25 0 0.195 0.175 0.199 - - 0 0 - 0.169 0.151 0.172 - - 0 - 0.00%
2008-11-24 0 0.195 0.170 0.200 - - 0 0 - 0.169 0.147 0.173 - - 0 - 0.00%
2008-11-21 0 0.195 0.170 0.200 - - 0 0 - 0.169 0.147 0.173 - - 0 - 0.00%
2008-11-20 0 0.195 0.180 0.200 0.150 0.195 605,760 108,086 0.1784 0.169 0.156 0.173 0.130 0.169 701,019 0.1542 8.33%
2008-11-19 0 0.180 0.160 0.194 - - 0 0 - 0.156 0.138 0.168 - - 0 - 0.00%
2008-11-18 0 0.180 0.160 0.194 - - 0 0 - 0.156 0.138 0.168 - - 0 - 0.00%
2008-11-17 0 0.180 0.170 0.195 0.180 0.185 124,000 22,540 0.1818 0.156 0.147 0.169 0.156 0.160 143,500 0.1571 -9.55%
2008-11-14 0 0.199 0.185 0.200 - - 1,154 196 0.1698 0.172 0.160 0.173 - - 1,335 0.1468 0.00%
2008-11-13 0 0.199 0.185 0.200 - - 0 0 - 0.172 0.160 0.173 - - 0 - 0.00%
2008-11-12 0 0.199 0.199 0.200 0.185 0.199 320,150 62,350 0.1948 0.172 0.172 0.173 0.160 0.172 370,496 0.1683 0.00%
2008-11-11 0 0.199 0.199 0.200 0.199 0.199 92,000 18,308 0.1990 0.172 0.172 0.173 0.172 0.172 106,468 0.1720 0.51%
2008-11-10 0 0.198 0.178 0.200 0.170 0.199 223,270 42,323 0.1896 0.171 0.154 0.173 0.147 0.172 258,381 0.1638 0.00%
2008-11-07 0 0.198 0.171 0.198 - - 0 0 - 0.171 0.148 0.171 - - 0 - 0.00%
2008-11-06 0 0.198 0.163 0.198 - - 0 0 - 0.171 0.141 0.171 - - 0 - 0.00%
2008-11-05 0 0.198 0.171 0.198 - - 0 0 - 0.171 0.148 0.171 - - 0 - 0.00%
2008-11-04 0 0.198 0.170 0.198 - - 0 0 - 0.171 0.147 0.171 - - 0 - 0.00%
2008-11-03 0 0.198 0.180 0.198 - - 0 0 - 0.171 0.156 0.171 - - 0 - 0.00%
2008-10-31 0 0.198 0.158 0.198 0.180 0.198 468,800 92,062 0.1964 0.171 0.137 0.171 0.156 0.171 542,522 0.1697 10.00%
2008-10-30 0 0.180 0.170 0.198 0.180 0.180 28,000 5,040 0.1800 0.156 0.147 0.171 0.156 0.156 32,403 0.1555 -9.55%
2008-10-29 0 0.199 0.170 0.199 0.190 0.199 409,360 81,188 0.1983 0.172 0.147 0.172 0.164 0.172 473,734 0.1714 1.02%
2008-10-28 0 0.197 0.170 0.197 0.150 0.199 208,276 37,031 0.1778 0.170 0.147 0.170 0.130 0.172 241,029 0.1536 -1.50%
2008-10-27 0 0.200 0.151 0.200 0.151 0.200 260,000 49,000 0.1885 0.173 0.130 0.173 0.130 0.173 300,887 0.1629 0.00%
2008-10-24 0 0.200 0.200 0.230 0.180 0.200 476,000 91,544 0.1923 0.173 0.173 0.199 0.156 0.173 550,854 0.1662 0.00%
2008-10-23 0 0.200 0.181 0.200 0.200 0.200 206,360 41,182 0.1996 0.173 0.156 0.173 0.173 0.173 238,811 0.1724 0.00%
2008-10-22 0 0.200 0.188 0.200 0.192 0.200 1,314,696 262,880 0.2000 0.173 0.162 0.173 0.166 0.173 1,521,440 0.1728 0.00%
2008-10-21 0 0.200 0.188 0.220 0.200 0.200 529,540 105,856 0.1999 0.173 0.162 0.190 0.173 0.173 612,813 0.1727 0.00%
2008-10-20 0 0.200 0.200 0.220 0.200 0.200 451,002 90,170 0.1999 0.173 0.173 0.190 0.173 0.173 521,925 0.1728 0.00%
2008-10-17 0 0.200 0.190 0.230 0.180 0.200 1,360,792 271,040 0.1992 0.173 0.164 0.199 0.156 0.173 1,574,785 0.1721 0.00%
2008-10-16 0 0.200 0.200 0.210 0.200 0.200 237,410 47,374 0.1995 0.173 0.173 0.181 0.173 0.173 274,744 0.1724 0.00%
2008-10-15 0 0.200 0.190 0.205 0.200 0.200 400,000 80,000 0.2000 0.173 0.164 0.177 0.173 0.173 462,902 0.1728 0.00%
2008-10-14 0 0.200 0.200 0.210 0.200 0.200 400,000 80,000 0.2000 0.173 0.173 0.181 0.173 0.173 462,902 0.1728 0.00%
2008-10-13 0 0.200 0.200 0.210 0.200 0.200 431,787 86,282 0.1998 0.173 0.173 0.181 0.173 0.173 499,688 0.1727 0.00%
2008-10-10 0 0.200 0.188 0.220 0.180 0.200 1,312,479 259,201 0.1975 0.173 0.162 0.190 0.156 0.173 1,518,874 0.1707 0.00%
2008-10-09 0 0.200 0.200 0.220 0.200 0.200 421,467 84,239 0.1999 0.173 0.173 0.190 0.173 0.173 487,745 0.1727 0.00%
2008-10-08 0 0.200 0.190 0.230 0.190 0.200 301,418 60,189 0.1997 0.173 0.164 0.199 0.164 0.173 348,818 0.1726 0.00%
2008-10-06 0 0.200 0.200 0.230 0.200 0.200 196,000 39,200 0.2000 0.173 0.173 0.199 0.173 0.173 226,822 0.1728 0.00%
2008-10-03 0 0.200 0.200 0.219 0.200 0.200 116,000 23,200 0.2000 0.173 0.173 0.189 0.173 0.173 134,242 0.1728 0.00%
2008-10-02 0 0.200 0.188 0.208 0.188 0.200 139,000 27,722 0.1994 0.173 0.162 0.180 0.162 0.173 160,859 0.1723 6.38%
2008-09-30 0 0.188 0.188 0.195 0.187 0.195 765,900 144,494 0.1887 0.162 0.162 0.169 0.162 0.169 886,342 0.1630 -3.59%
2008-09-29 0 0.195 0.156 0.195 0.195 0.195 40,830 7,954 0.1948 0.169 0.135 0.169 0.169 0.169 47,251 0.1683 -2.50%
2008-09-26 0 0.200 0.180 0.208 0.168 0.208 136,000 25,408 0.1868 0.173 0.156 0.180 0.145 0.180 157,387 0.1614 6.38%
2008-09-25 1 - - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2008-09-23 0 0.188 0.152 0.220 - - 0 0 - 0.162 0.131 0.190 - - 0 - 0.00%
2008-09-22 0 0.188 0.165 0.230 - - 0 0 - 0.162 0.143 0.199 - - 0 - 0.00%
2008-09-19 0 0.188 0.175 0.212 0.175 0.190 855,500 154,266 0.1803 0.162 0.151 0.183 0.151 0.164 990,033 0.1558 16.77%
2008-09-18 0 0.161 0.170 0.198 0.159 0.162 65,474 10,513 0.1606 0.139 0.147 0.171 0.137 0.140 75,770 0.1387 -25.12%
2008-09-17 0 0.215 0.156 0.290 0.200 0.215 304,000 63,500 0.2089 0.186 0.135 0.251 0.173 0.186 351,806 0.1805 -10.42%
2008-09-16 0 0.240 0.200 0.240 - - 0 0 - 0.207 0.173 0.207 - - 0 - -4.00%
2008-09-12 0 0.250 0.223 0.255 0.250 0.250 340,000 85,000 0.2500 0.216 0.193 0.220 0.216 0.216 393,467 0.2160 8.70%
2008-09-11 0 0.230 0.220 0.255 0.220 0.230 61,340 14,048 0.2290 0.199 0.190 0.220 0.190 0.199 70,986 0.1979 -8.00%
2008-09-10 0 0.250 0.230 0.250 - - 0 0 - 0.216 0.199 0.216 - - 0 - 0.00%
2008-09-09 0 0.250 0.225 0.250 - - 0 0 - 0.216 0.194 0.216 - - 0 - 0.00%
2008-09-08 0 0.250 0.222 0.250 - - 0 0 - 0.216 0.192 0.216 - - 0 - 0.00%
2008-09-05 0 0.250 0.230 0.250 - - 0 0 - 0.216 0.199 0.216 - - 0 - 0.00%
2008-09-04 0 0.250 0.231 0.280 0.231 0.250 108,000 26,848 0.2486 0.216 0.200 0.242 0.200 0.216 124,984 0.2148 0.00%
2008-09-03 0 0.250 0.234 0.250 - - 0 0 - 0.216 0.202 0.216 - - 0 - 0.00%
2008-09-02 0 0.250 0.231 0.280 - - 133 29 0.2180 0.216 0.200 0.242 - - 154 0.1884 0.00%
2008-09-01 0 0.250 0.235 0.260 0.220 0.250 454,490 112,131 0.2467 0.216 0.203 0.225 0.190 0.216 525,961 0.2132 0.00%
2008-08-29 0 0.250 0.240 0.260 - - 0 0 - 0.216 0.207 0.225 - - 0 - 0.00%
2008-08-28 0 0.250 0.250 0.260 0.230 0.250 420,000 104,920 0.2498 0.216 0.216 0.225 0.199 0.216 486,048 0.2159 4.17%
2008-08-27 0 0.240 0.230 0.260 0.240 0.240 400,000 96,000 0.2400 0.207 0.199 0.225 0.207 0.207 462,902 0.2074 0.00%
2008-08-26 0 0.240 0.240 0.260 0.240 0.240 390,197 93,614 0.2399 0.207 0.207 0.225 0.207 0.207 451,558 0.2073 0.00%
2008-08-25 0 0.240 0.240 0.260 0.230 0.240 64,421 15,173 0.2355 0.207 0.207 0.225 0.199 0.207 74,552 0.2035 0.00%
2008-08-21 0 0.240 0.240 0.270 0.240 0.240 12,000 2,880 0.2400 0.207 0.207 0.233 0.207 0.207 13,887 0.2074 -4.00%
2008-08-20 0 0.250 0.240 0.260 - - 0 0 - 0.216 0.207 0.225 - - 0 - 0.00%
2008-08-19 0 0.250 0.250 0.270 - - 0 0 - 0.216 0.216 0.233 - - 0 - 0.00%
2008-08-18 0 0.250 0.235 0.265 - - 0 0 - 0.216 0.203 0.229 - - 0 - 0.00%
2008-08-15 0 0.250 0.240 0.265 - - 0 0 - 0.216 0.207 0.229 - - 0 - 0.00%
2008-08-14 0 0.250 0.240 0.265 0.250 0.250 40,000 10,000 0.2500 0.216 0.207 0.229 0.216 0.216 46,290 0.2160 0.00%
2008-08-13 0 0.250 0.250 0.285 - - 0 0 - 0.216 0.216 0.246 - - 0 - 0.00%
2008-08-12 0 0.250 0.235 0.255 0.235 0.250 391,000 95,707 0.2448 0.216 0.203 0.220 0.203 0.216 452,487 0.2115 4.17%
2008-08-11 0 0.240 0.235 0.250 0.240 0.255 513,791 126,690 0.2466 0.207 0.203 0.216 0.207 0.220 594,588 0.2131 -5.88%
2008-08-08 0 0.255 0.250 0.255 0.250 0.260 1,580,000 403,480 0.2554 0.220 0.216 0.220 0.216 0.225 1,828,465 0.2207 -12.07%
2008-08-07 0 0.290 0.260 0.290 0.290 0.290 8,000 2,320 0.2900 0.251 0.225 0.251 0.251 0.251 9,258 0.2506 -1.69%
2008-08-05 0 0.295 0.260 0.300 0.280 0.295 180,000 52,500 0.2917 0.255 0.225 0.259 0.242 0.255 208,306 0.2520 -1.67%
2008-08-04 0 0.300 0.255 0.300 - - 0 0 - 0.259 0.220 0.259 - - 0 - 0.00%
2008-08-01 0 0.300 0.255 0.300 - - 0 0 - 0.259 0.220 0.259 - - 0 - 0.00%
2008-07-31 0 0.300 0.260 0.300 - - 0 0 - 0.259 0.225 0.259 - - 0 - 0.00%
2008-07-30 0 0.300 0.260 0.300 0.280 0.300 112,000 32,920 0.2939 0.259 0.225 0.259 0.242 0.259 129,613 0.2540 7.14%
2008-07-29 0 0.280 0.255 0.280 - - 0 0 - 0.242 0.220 0.242 - - 0 - -3.45%
2008-07-28 0 0.290 0.255 0.290 - - 0 0 - 0.251 0.220 0.251 - - 0 - 0.00%
2008-07-25 0 0.290 0.255 0.325 - - 607 149 0.2455 0.251 0.220 0.281 - - 702 0.2121 0.00%
2008-07-24 0 0.290 0.260 0.310 0.290 0.290 32,000 9,280 0.2900 0.251 0.225 0.268 0.251 0.251 37,032 0.2506 -3.33%
2008-07-23 0 0.300 0.260 0.300 - - 0 0 - 0.259 0.225 0.259 - - 0 - 0.00%
2008-07-22 0 0.300 0.265 0.320 0.290 0.300 172,486 51,237 0.2971 0.259 0.229 0.277 0.251 0.259 199,610 0.2567 0.00%
2008-07-21 0 0.300 0.260 0.300 0.300 0.300 108,000 32,400 0.3000 0.259 0.225 0.259 0.259 0.259 124,984 0.2592 7.14%
2008-07-18 0 0.280 0.280 0.300 0.280 0.280 12,000 3,360 0.2800 0.242 0.242 0.259 0.242 0.242 13,887 0.2420 0.00%
2008-07-17 0 0.280 0.255 0.280 0.280 0.280 4,000 1,120 0.2800 0.242 0.220 0.242 0.242 0.242 4,629 0.2420 0.00%
2008-07-16 0 0.280 0.260 0.285 - - 0 0 - 0.242 0.225 0.246 - - 0 - 0.00%
2008-07-15 0 0.280 0.260 0.290 - - 0 0 - 0.242 0.225 0.251 - - 0 - -3.45%
2008-07-14 0 0.290 0.270 0.320 - - 0 0 - 0.251 0.233 0.277 - - 0 - 0.00%
2008-07-11 0 0.290 0.260 0.315 0.290 0.290 240,000 69,600 0.2900 0.251 0.225 0.272 0.251 0.251 277,741 0.2506 3.57%
2008-07-10 0 0.280 0.275 0.325 0.270 0.280 200,000 55,260 0.2763 0.242 0.238 0.281 0.233 0.242 231,451 0.2388 3.70%
2008-07-09 0 0.270 0.275 0.300 0.270 0.270 20,000 5,400 0.2700 0.233 0.238 0.259 0.233 0.233 23,145 0.2333 3.85%
2008-07-08 0 0.260 0.260 0.310 0.255 0.255 49,340 12,562 0.2546 0.225 0.225 0.268 0.220 0.220 57,099 0.2200 -13.33%
2008-07-07 0 0.300 0.270 0.300 - - 480 130 0.2708 0.259 0.233 0.259 - - 555 0.2340 -1.64%
2008-07-04 0 0.305 0.265 0.305 - - 0 0 - 0.264 0.229 0.264 - - 0 - 0.00%
2008-07-03 0 0.305 0.270 0.320 - - 0 0 - 0.264 0.233 0.277 - - 0 - 0.00%
2008-07-02 0 0.305 0.305 0.315 - - 0 0 - 0.264 0.264 0.272 - - 0 - 1.67%
2008-06-30 0 0.300 0.275 0.305 0.265 0.325 55,558 17,110 0.3080 0.259 0.238 0.264 0.229 0.281 64,295 0.2661 9.09%
2008-06-27 0 0.275 0.255 0.300 0.275 0.275 200,000 55,000 0.2750 0.238 0.220 0.259 0.238 0.238 231,451 0.2376 -8.33%
2008-06-26 0 0.300 0.280 0.320 0.300 0.300 20,000 6,000 0.3000 0.259 0.242 0.277 0.259 0.259 23,145 0.2592 0.00%
2008-06-25 0 0.300 0.300 0.325 - - 0 0 - 0.259 0.259 0.281 - - 0 - 0.00%
2008-06-24 0 0.300 0.300 0.325 0.300 0.300 131,675 39,429 0.2994 0.259 0.259 0.281 0.259 0.259 152,382 0.2588 0.00%
2008-06-23 0 0.300 0.300 0.325 0.300 0.310 157,500 47,420 0.3011 0.259 0.259 0.281 0.259 0.268 182,268 0.2602 -4.76%
2008-06-20 0 0.315 0.310 0.325 0.315 0.315 100,000 31,500 0.3150 0.272 0.268 0.281 0.272 0.272 115,726 0.2722 0.00%
2008-06-19 0 0.315 0.315 0.335 0.315 0.325 31,638 10,135 0.3203 0.272 0.272 0.289 0.272 0.281 36,613 0.2768 -4.55%
2008-06-18 0 0.330 0.310 0.330 - - 0 0 - 0.285 0.268 0.285 - - 0 - 0.00%
2008-06-17 0 0.330 0.305 0.330 0.330 0.330 224,000 73,920 0.3300 0.285 0.264 0.285 0.285 0.285 259,225 0.2852 0.00%
2008-06-16 0 0.330 0.310 0.345 0.330 0.330 300,000 99,000 0.3300 0.285 0.268 0.298 0.285 0.285 347,177 0.2852 0.00%
2008-06-13 0 0.330 0.320 0.335 0.330 0.330 320,000 105,600 0.3300 0.285 0.277 0.289 0.285 0.285 370,322 0.2852 0.00%
2008-06-12 0 0.330 0.315 0.335 0.300 0.345 910,000 298,080 0.3276 0.285 0.272 0.289 0.259 0.298 1,053,103 0.2830 3.13%
2008-06-11 0 0.320 0.320 0.330 0.300 0.300 320,000 96,000 0.3000 0.277 0.277 0.285 0.259 0.259 370,322 0.2592 -3.03%
2008-06-10 0 0.330 0.330 0.340 0.330 0.350 271,800 92,618 0.3408 0.285 0.285 0.294 0.285 0.302 314,542 0.2945 0.00%
2008-06-06 0 0.330 0.315 0.350 - - 0 0 - 0.285 0.272 0.302 - - 0 - 0.00%
2008-06-05 0 0.330 0.325 0.355 - - 0 0 - 0.285 0.281 0.307 - - 0 - 0.00%
2008-06-04 0 0.330 0.325 0.330 0.330 0.340 484,000 160,660 0.3319 0.285 0.281 0.285 0.285 0.294 560,112 0.2868 -2.94%
2008-06-03 0 0.340 0.340 0.365 0.335 0.340 188,000 63,620 0.3384 0.294 0.294 0.315 0.289 0.294 217,564 0.2924 -2.86%
2008-06-02 0 0.350 0.345 0.370 0.330 0.350 36,000 12,520 0.3478 0.302 0.298 0.320 0.285 0.302 41,661 0.3005 -1.41%
2008-05-30 0 0.355 0.350 0.360 0.335 0.365 140,000 50,300 0.3593 0.307 0.302 0.311 0.289 0.315 162,016 0.3105 -1.39%
2008-05-29 0 0.360 0.340 0.360 - - 0 0 - 0.311 0.294 0.311 - - 0 - 0.00%
2008-05-28 0 0.360 0.345 0.360 0.360 0.365 124,000 44,840 0.3616 0.311 0.298 0.311 0.311 0.315 143,500 0.3125 2.86%
2008-05-27 0 0.350 0.350 0.375 0.335 0.375 267,540 91,667 0.3426 0.302 0.302 0.324 0.289 0.324 309,612 0.2961 0.00%
2008-05-26 0 0.350 0.350 0.360 0.325 0.350 176,880 60,082 0.3397 0.302 0.302 0.311 0.281 0.302 204,695 0.2935 2.94%
2008-05-23 0 0.340 0.335 0.350 0.340 0.350 268,880 92,882 0.3454 0.294 0.289 0.302 0.294 0.302 311,163 0.2985 -2.86%
2008-05-22 0 0.350 0.345 0.355 0.350 0.350 220,000 77,000 0.3500 0.302 0.298 0.307 0.302 0.302 254,596 0.3024 -2.78%
2008-05-21 0 0.360 0.340 0.360 - - 0 0 - 0.311 0.294 0.311 - - 0 - 0.00%
2008-05-20 0 0.360 0.340 0.360 - - 0 0 - 0.311 0.294 0.311 - - 0 - 0.00%
2008-05-19 0 0.360 0.345 0.365 - - 0 0 - 0.311 0.298 0.315 - - 0 - 0.00%
2008-05-16 0 0.360 0.345 0.370 0.360 0.360 120,000 43,200 0.3600 0.311 0.298 0.320 0.311 0.311 138,871 0.3111 -2.70%
2008-05-15 0 0.370 0.355 0.375 - - 3,580 1,217 0.3399 0.320 0.307 0.324 - - 4,143 0.2938 0.00%
2008-05-14 0 0.370 0.370 0.380 0.360 0.360 128,454 46,234 0.3599 0.320 0.320 0.328 0.311 0.311 148,654 0.3110 0.00%
2008-05-13 0 0.370 0.370 0.380 0.365 0.370 60,320 22,170 0.3675 0.320 0.320 0.328 0.315 0.320 69,806 0.3176 -2.63%
2008-05-09 0 0.380 0.365 0.380 0.375 0.385 1,620,000 616,340 0.3805 0.328 0.315 0.328 0.324 0.333 1,874,755 0.3288 5.56%
2008-05-08 0 0.360 0.360 0.375 0.360 0.360 95,000 34,140 0.3594 0.311 0.311 0.324 0.311 0.311 109,939 0.3105 -2.70%
2008-05-07 0 0.370 0.370 0.380 0.370 0.385 894,054 335,599 0.3754 0.320 0.320 0.328 0.320 0.333 1,034,649 0.3244 -3.90%
2008-05-06 0 0.385 0.385 0.390 0.365 0.385 700,000 269,020 0.3843 0.333 0.333 0.337 0.315 0.333 810,079 0.3321 5.48%
2008-05-05 0 0.365 0.365 0.385 0.360 0.375 428,000 157,380 0.3677 0.315 0.315 0.333 0.311 0.324 495,306 0.3177 -2.67%
2008-05-02 0 0.385 0.380 0.385 0.380 0.385 360,050 137,098 0.3808 0.324 0.320 0.324 0.320 0.324 427,781 0.3205 4.05%
2008-04-30 0 0.370 0.365 0.375 0.365 0.370 206,820 75,439 0.3648 0.311 0.307 0.316 0.307 0.311 245,726 0.3070 0.00%
2008-04-29 0 0.370 0.370 0.380 0.365 0.380 618,470 232,776 0.3764 0.311 0.311 0.320 0.307 0.320 734,814 0.3168 -2.63%
2008-04-28 0 0.380 0.370 0.380 0.370 0.380 328,000 123,660 0.3770 0.320 0.311 0.320 0.311 0.320 389,702 0.3173 0.00%
2008-04-25 0 0.380 0.375 0.380 0.370 0.380 416,990 156,707 0.3758 0.320 0.316 0.320 0.311 0.320 495,433 0.3163 2.70%
2008-04-24 0 0.370 0.370 0.375 0.365 0.385 2,948,000 1,101,000 0.3735 0.311 0.311 0.316 0.307 0.324 3,502,567 0.3143 -3.90%
2008-04-23 0 0.385 0.365 0.385 0.370 0.395 1,290,420 497,647 0.3856 0.324 0.307 0.324 0.311 0.332 1,533,169 0.3246 6.94%
2008-04-22 0 0.360 0.350 0.380 0.350 0.360 180,000 63,760 0.3542 0.303 0.295 0.320 0.295 0.303 213,861 0.2981 0.00%
2008-04-21 0 0.360 0.340 0.360 0.350 0.360 131,500 46,540 0.3539 0.303 0.286 0.303 0.295 0.303 156,237 0.2979 1.41%
2008-04-18 0 0.355 0.355 0.360 0.330 0.340 28,000 9,440 0.3371 0.299 0.299 0.303 0.278 0.286 33,267 0.2838 4.41%
2008-04-17 0 0.340 0.335 0.350 - - 16,000 5,640 0.3525 0.286 0.282 0.295 - - 19,010 0.2967 0.00%
2008-04-16 0 0.340 0.335 0.355 0.340 0.360 2,343,500 815,755 0.3481 0.286 0.282 0.299 0.286 0.303 2,784,351 0.2930 -2.86%
2008-04-15 0 0.350 0.350 0.355 0.330 0.340 640,000 213,020 0.3328 0.295 0.295 0.299 0.278 0.286 760,394 0.2801 1.45%
2008-04-14 0 0.345 0.340 0.360 - - 0 0 - 0.290 0.286 0.303 - - 0 - 0.00%
2008-04-11 0 0.345 0.345 0.365 - - 8,505 2,924 0.3438 0.290 0.290 0.307 - - 10,105 0.2894 0.00%
2008-04-10 0 0.345 0.345 0.360 0.320 0.365 1,273,560 443,611 0.3483 0.290 0.290 0.303 0.269 0.307 1,513,137 0.2932 1.47%
2008-04-09 0 0.340 0.340 0.350 0.340 0.345 216,000 74,060 0.3429 0.286 0.286 0.295 0.286 0.290 256,633 0.2886 -1.45%
2008-04-08 0 0.345 0.330 0.350 0.345 0.350 89,390 30,912 0.3458 0.290 0.278 0.295 0.290 0.295 106,206 0.2911 1.47%
2008-04-07 0 0.340 0.340 0.345 0.335 0.340 96,000 32,320 0.3367 0.286 0.286 0.290 0.282 0.286 114,059 0.2834 -2.86%
2008-04-03 0 0.350 0.330 0.350 0.330 0.350 220,540 76,767 0.3481 0.295 0.278 0.295 0.278 0.295 262,027 0.2930 -2.78%
2008-04-02 0 0.360 0.335 0.360 - - 400 126 0.3150 0.303 0.282 0.303 - - 475 0.2651 -1.37%
2008-04-01 0 0.365 0.340 0.365 0.325 0.370 838,250 296,440 0.3536 0.307 0.286 0.307 0.274 0.311 995,938 0.2976 12.31%
2008-03-31 0 0.325 0.310 0.340 0.325 0.325 72,000 23,400 0.3250 0.274 0.261 0.286 0.274 0.274 85,544 0.2735 0.00%
2008-03-28 0 0.325 0.320 0.335 0.315 0.330 306,107 98,872 0.3230 0.274 0.269 0.282 0.265 0.278 363,691 0.2719 1.56%
2008-03-27 0 0.320 0.315 0.330 0.320 0.320 282,054 90,216 0.3199 0.269 0.265 0.278 0.269 0.269 335,113 0.2692 -4.48%
2008-03-26 0 0.335 0.335 0.340 0.310 0.325 54,500 17,405 0.3194 0.282 0.282 0.286 0.261 0.274 64,752 0.2688 4.69%
2008-03-25 0 0.320 0.320 0.325 0.310 0.335 548,180 176,312 0.3216 0.269 0.269 0.274 0.261 0.282 651,302 0.2707 -5.88%
2008-03-20 0 0.340 0.315 0.340 - - 0 0 - 0.286 0.265 0.286 - - 0 - -9.33%
2008-03-19 0 0.375 0.375 0.380 0.340 0.340 102,000 34,600 0.3392 0.316 0.316 0.320 0.286 0.286 121,188 0.2855 7.14%
2008-03-18 0 0.350 0.315 0.350 0.300 0.350 395,659 122,253 0.3090 0.295 0.265 0.295 0.253 0.295 470,089 0.2601 -2.78%
2008-03-17 0 0.360 0.360 0.365 0.310 0.310 120,000 37,700 0.3142 0.303 0.303 0.307 0.261 0.261 142,574 0.2644 2.86%
2008-03-14 0 0.350 0.360 0.365 0.345 0.370 920,437 328,100 0.3565 0.295 0.303 0.307 0.290 0.311 1,093,586 0.3000 -5.41%
2008-03-13 0 0.370 0.370 0.375 0.340 0.365 259,174 89,344 0.3447 0.311 0.311 0.316 0.286 0.307 307,929 0.2901 1.37%
2008-03-12 0 0.365 0.360 0.370 0.365 0.375 201,340 74,462 0.3698 0.307 0.303 0.311 0.307 0.316 239,215 0.3113 1.39%
2008-03-11 0 0.360 0.355 0.370 0.355 0.365 737,270 265,299 0.3598 0.303 0.299 0.311 0.299 0.307 875,962 0.3029 0.00%
2008-03-10 0 0.360 0.360 0.390 0.360 0.365 152,000 55,220 0.3633 0.303 0.303 0.328 0.303 0.307 180,594 0.3058 -8.86%
2008-03-07 0 0.395 0.360 0.395 - - 0 0 - 0.332 0.303 0.332 - - 0 - 0.00%
2008-03-06 0 0.395 0.380 0.400 - - 0 0 - 0.332 0.320 0.337 - - 0 - 0.00%
2008-03-05 0 0.395 0.390 0.400 0.395 0.395 60,000 23,700 0.3950 0.332 0.328 0.337 0.332 0.332 71,287 0.3325 0.00%
2008-03-04 0 0.395 0.395 0.400 0.390 0.395 284,000 111,240 0.3917 0.332 0.332 0.337 0.328 0.332 337,425 0.3297 -1.25%
2008-03-03 0 0.400 0.395 0.410 - - 0 0 - 0.337 0.332 0.345 - - 0 - 0.00%
2008-02-29 0 0.400 0.400 0.415 0.400 0.415 72,000 29,760 0.4133 0.337 0.337 0.349 0.337 0.349 85,544 0.3479 -2.44%
2008-02-28 0 0.410 0.400 0.415 0.410 0.410 28,000 11,480 0.4100 0.345 0.337 0.349 0.345 0.345 33,267 0.3451 0.00%
2008-02-27 0 0.410 0.410 0.420 0.400 0.420 1,399,550 571,205 0.4081 0.345 0.345 0.354 0.337 0.354 1,662,828 0.3435 1.23%
2008-02-26 0 0.405 0.405 0.425 - - 0 0 - 0.341 0.341 0.358 - - 0 - 1.25%
2008-02-25 0 0.400 0.400 0.425 0.400 0.425 304,000 121,700 0.4003 0.337 0.337 0.358 0.337 0.358 361,187 0.3369 -5.88%
2008-02-22 0 0.425 0.395 0.425 0.415 0.425 36,000 15,140 0.4206 0.358 0.332 0.358 0.349 0.358 42,772 0.3540 0.00%
2008-02-21 0 0.425 0.420 0.425 0.425 0.425 60,000 25,500 0.4250 0.358 0.354 0.358 0.358 0.358 71,287 0.3577 -1.16%
2008-02-20 0 0.430 0.405 0.430 0.400 0.430 107,320 43,778 0.4079 0.362 0.341 0.362 0.337 0.362 127,509 0.3433 0.00%
2008-02-19 0 0.430 0.420 0.430 0.420 0.435 370,763 157,285 0.4242 0.362 0.354 0.362 0.354 0.366 440,510 0.3571 4.88%
2008-02-18 0 0.410 0.410 0.415 0.400 0.440 55,500 22,850 0.4117 0.345 0.345 0.349 0.337 0.370 65,940 0.3465 -1.20%
2008-02-15 0 0.415 0.410 0.415 0.410 0.415 425,200 174,908 0.4114 0.349 0.345 0.349 0.345 0.349 505,187 0.3462 -2.35%
2008-02-14 0 0.425 0.415 0.440 0.385 0.445 1,426,867 603,252 0.4228 0.358 0.349 0.370 0.324 0.375 1,695,284 0.3558 4.94%
2008-02-13 0 0.405 0.400 0.405 0.330 0.405 3,560,000 1,318,800 0.3704 0.341 0.337 0.341 0.278 0.341 4,229,694 0.3118 19.12%
2008-02-12 0 0.340 0.340 0.360 0.315 0.370 316,000 110,880 0.3509 0.286 0.286 0.303 0.265 0.311 375,445 0.2953 1.49%
2008-02-11 0 0.335 0.335 0.355 0.335 0.335 12,000 4,020 0.3350 0.282 0.282 0.299 0.282 0.282 14,257 0.2820 -5.63%
2008-02-06 0 0.355 0.325 0.370 - - 0 0 - 0.299 0.274 0.311 - - 0 - 0.00%
2008-02-05 0 0.355 0.330 0.355 0.350 0.355 36,000 12,720 0.3533 0.299 0.278 0.299 0.295 0.299 42,772 0.2974 -5.33%
2008-02-04 0 0.375 0.355 0.375 0.380 0.380 12,000 4,560 0.3800 0.316 0.299 0.316 0.320 0.320 14,257 0.3198 4.17%
2008-02-01 0 0.360 0.335 0.375 0.330 0.360 122,000 42,000 0.3443 0.303 0.282 0.316 0.278 0.303 144,950 0.2898 9.09%
2008-01-31 0 0.330 0.330 0.360 0.320 0.330 960,000 315,400 0.3285 0.278 0.278 0.303 0.269 0.278 1,140,592 0.2765 3.13%
2008-01-30 0 0.320 0.315 0.350 0.315 0.320 28,000 8,920 0.3186 0.269 0.265 0.295 0.265 0.269 33,267 0.2681 0.00%
2008-01-29 0 0.320 0.310 0.350 - - 0 0 - 0.269 0.261 0.295 - - 0 - 0.00%
2008-01-28 0 0.320 0.320 0.330 0.320 0.320 200,000 64,000 0.3200 0.269 0.269 0.278 0.269 0.269 237,623 0.2693 0.00%
2008-01-25 0 0.320 0.315 0.330 0.300 0.320 1,074,750 335,914 0.3126 0.269 0.265 0.278 0.253 0.269 1,276,928 0.2631 3.23%
2008-01-24 0 0.310 0.305 0.350 0.310 0.330 880,000 279,120 0.3172 0.261 0.257 0.295 0.261 0.278 1,045,542 0.2670 -6.06%
2008-01-23 0 0.330 0.330 0.350 0.325 0.350 2,368,800 784,256 0.3311 0.278 0.278 0.295 0.274 0.295 2,814,410 0.2787 -1.49%
2008-01-22 0 0.335 0.335 0.345 0.335 0.365 3,546,026 1,219,389 0.3439 0.282 0.282 0.290 0.282 0.307 4,213,091 0.2894 -14.10%
2008-01-21 0 0.390 0.380 0.400 0.380 0.400 532,000 203,380 0.3823 0.328 0.320 0.337 0.320 0.337 632,078 0.3218 0.00%
2008-01-18 0 0.390 0.390 0.415 0.390 0.400 464,000 182,880 0.3941 0.328 0.328 0.349 0.328 0.337 551,286 0.3317 -2.50%
2008-01-17 0 0.400 0.390 0.400 0.385 0.400 733,993 288,169 0.3926 0.337 0.328 0.337 0.324 0.337 872,069 0.3304 0.00%
2008-01-16 0 0.400 0.385 0.405 0.400 0.410 683,200 275,132 0.4027 0.337 0.324 0.341 0.337 0.345 811,721 0.3389 -5.88%
2008-01-15 0 0.425 0.425 0.440 0.425 0.440 888,628 382,656 0.4306 0.358 0.358 0.370 0.358 0.370 1,055,793 0.3624 -1.16%
2008-01-14 0 0.430 0.430 0.435 0.425 0.435 828,400 357,180 0.4312 0.362 0.362 0.366 0.358 0.366 984,236 0.3629 -2.27%
2008-01-11 0 0.440 0.440 0.465 0.440 0.445 366,640 162,222 0.4425 0.370 0.370 0.391 0.370 0.375 435,611 0.3724 -1.12%
2008-01-10 0 0.445 0.440 0.455 0.445 0.445 580,000 257,900 0.4447 0.375 0.370 0.383 0.375 0.375 689,107 0.3743 1.14%
2008-01-09 0 0.440 0.440 0.460 0.440 0.440 12,000 5,280 0.4400 0.370 0.370 0.387 0.370 0.370 14,257 0.3703 0.00%
2008-01-08 0 0.440 0.440 0.450 0.440 0.440 630,906 277,541 0.4399 0.370 0.370 0.379 0.370 0.370 749,590 0.3703 0.00%
2008-01-07 0 0.440 0.440 0.455 0.435 0.460 484,610 214,136 0.4419 0.370 0.370 0.383 0.366 0.387 575,773 0.3719 -4.35%
2008-01-04 0 0.460 0.450 0.470 0.450 0.465 290,000 133,680 0.4610 0.387 0.379 0.396 0.379 0.391 344,554 0.3880 2.22%
2008-01-03 0 0.450 0.450 0.460 0.445 0.460 1,670,979 752,821 0.4505 0.379 0.379 0.387 0.375 0.387 1,985,317 0.3792 -3.23%
2008-01-02 0 0.465 0.465 0.485 0.460 0.465 724,000 336,140 0.4643 0.391 0.391 0.408 0.387 0.391 860,196 0.3908 0.00%
2007-12-31 0 0.465 0.465 0.470 0.465 0.465 125,360 58,258 0.4647 0.391 0.391 0.396 0.391 0.391 148,942 0.3911 -1.06%
2007-12-28 0 0.470 0.465 0.470 0.465 0.475 927,500 436,218 0.4703 0.396 0.391 0.396 0.391 0.400 1,101,978 0.3959 0.00%
2007-12-27 0 0.470 0.465 0.470 0.470 0.475 863,500 407,315 0.4717 0.396 0.391 0.396 0.396 0.400 1,025,938 0.3970 0.00%
2007-12-24 0 0.470 0.470 0.480 0.455 0.470 232,000 107,380 0.4628 0.396 0.396 0.404 0.383 0.396 275,643 0.3896 0.00%
2007-12-21 0 0.470 0.465 0.475 0.470 0.470 68,080 31,996 0.4700 0.396 0.391 0.400 0.396 0.396 80,887 0.3956 -2.08%
2007-12-20 0 0.480 0.465 0.480 0.465 0.480 391,500 183,758 0.4694 0.404 0.391 0.404 0.391 0.404 465,148 0.3951 2.13%
2007-12-19 0 0.470 0.460 0.470 0.460 0.480 598,208 280,407 0.4687 0.396 0.387 0.396 0.387 0.404 710,741 0.3945 1.08%
2007-12-18 0 0.465 0.460 0.465 0.450 0.465 744,000 342,280 0.4601 0.391 0.387 0.391 0.379 0.391 883,959 0.3872 1.09%
2007-12-17 0 0.460 0.460 0.465 0.460 0.475 1,108,840 518,418 0.4675 0.387 0.387 0.391 0.387 0.400 1,317,431 0.3935 -4.17%
2007-12-14 0 0.480 0.475 0.480 0.465 0.480 848,800 401,676 0.4732 0.404 0.400 0.404 0.391 0.404 1,008,473 0.3983 1.05%
2007-12-13 0 0.475 0.475 0.485 0.475 0.490 1,807,799 872,718 0.4828 0.400 0.400 0.408 0.400 0.412 2,147,875 0.4063 -5.00%
2007-12-12 0 0.500 0.490 0.500 0.490 0.500 594,200 294,404 0.4955 0.421 0.412 0.421 0.412 0.421 705,979 0.4170 1.01%
2007-12-11 0 0.495 0.495 0.500 0.495 0.500 798,640 396,607 0.4966 0.417 0.417 0.421 0.417 0.421 948,877 0.4180 0.00%
2007-12-10 0 0.495 0.485 0.495 0.485 0.495 541,900 266,733 0.4922 0.417 0.408 0.417 0.408 0.417 643,840 0.4143 0.00%
2007-12-07 0 0.495 0.490 0.495 0.490 0.500 864,334 428,212 0.4954 0.417 0.412 0.417 0.412 0.421 1,026,929 0.4170 0.00%
2007-12-06 0 0.495 0.495 0.500 0.495 0.500 678,988 338,068 0.4979 0.417 0.417 0.421 0.417 0.421 806,717 0.4191 -1.00%
2007-12-05 0 0.500 0.500 0.510 0.500 0.500 684,800 342,384 0.5000 0.421 0.421 0.429 0.421 0.421 813,622 0.4208 0.00%
2007-12-04 0 0.500 0.500 0.510 0.495 0.500 659,000 327,445 0.4969 0.421 0.421 0.429 0.417 0.421 782,969 0.4182 1.01%
2007-12-03 0 0.495 0.490 0.495 0.495 0.500 1,176,000 582,760 0.4955 0.417 0.412 0.417 0.417 0.421 1,397,225 0.4171 1.02%
2007-11-30 0 0.490 0.490 0.495 0.490 0.500 709,906 350,885 0.4943 0.412 0.412 0.417 0.412 0.421 843,451 0.4160 -1.01%
2007-11-29 0 0.495 0.490 0.495 0.490 0.500 1,046,986 517,763 0.4945 0.417 0.412 0.417 0.412 0.421 1,243,941 0.4162 2.06%
2007-11-28 0 0.485 0.480 0.485 0.475 0.490 828,000 400,320 0.4835 0.408 0.404 0.408 0.400 0.412 983,760 0.4069 -1.02%
2007-11-27 0 0.490 0.485 0.490 0.475 0.490 404,000 193,080 0.4779 0.412 0.408 0.412 0.400 0.412 479,999 0.4023 1.03%
2007-11-26 0 0.485 0.475 0.485 0.470 0.485 574,400 273,524 0.4762 0.408 0.400 0.408 0.396 0.408 682,454 0.4008 2.11%
2007-11-23 0 0.475 0.470 0.480 0.470 0.480 733,140 348,839 0.4758 0.400 0.396 0.404 0.396 0.404 871,056 0.4005 -3.06%
2007-11-22 0 0.490 0.490 0.495 0.480 0.495 1,262,600 613,181 0.4856 0.412 0.412 0.417 0.404 0.417 1,500,116 0.4088 0.00%
2007-11-21 0 0.490 0.485 0.495 0.480 0.495 1,154,226 566,186 0.4905 0.412 0.408 0.417 0.404 0.417 1,371,355 0.4129 0.00%
2007-11-20 0 0.490 0.480 0.495 0.475 0.495 2,666,034 1,292,865 0.4849 0.412 0.404 0.417 0.400 0.417 3,167,558 0.4082 -2.00%
2007-11-19 0 0.500 0.495 0.510 0.495 0.510 2,490,082 1,240,679 0.4982 0.421 0.417 0.429 0.417 0.429 2,958,507 0.4194 2.04%
2007-11-16 0 0.490 0.490 0.500 0.490 0.500 1,488,300 737,123 0.4953 0.412 0.412 0.421 0.412 0.421 1,768,273 0.4169 -2.00%
2007-11-15 0 0.500 0.500 0.510 0.500 0.510 1,851,508 928,506 0.5015 0.421 0.421 0.429 0.421 0.429 2,199,807 0.4221 -1.96%
2007-11-14 0 0.510 0.500 0.510 0.510 0.530 1,373,420 705,522 0.5137 0.429 0.421 0.429 0.429 0.446 1,631,783 0.4324 0.00%
2007-11-13 0 0.510 0.500 0.510 0.495 0.520 1,891,805 950,160 0.5023 0.429 0.421 0.429 0.417 0.438 2,247,684 0.4227 -1.92%
2007-11-12 0 0.520 0.510 0.520 0.495 0.530 2,228,000 1,127,300 0.5060 0.438 0.429 0.438 0.417 0.446 2,647,123 0.4259 -1.89%
2007-11-09 0 0.530 0.530 0.540 0.520 0.540 2,494,000 1,325,480 0.5315 0.446 0.446 0.455 0.438 0.455 2,963,162 0.4473 0.00%
2007-11-08 0 0.530 0.520 0.530 0.520 0.530 2,208,060 1,161,269 0.5259 0.446 0.438 0.446 0.438 0.446 2,623,432 0.4427 -1.85%
2007-11-07 0 0.540 0.530 0.540 0.520 0.540 4,941,618 2,651,960 0.5367 0.455 0.446 0.455 0.438 0.455 5,871,217 0.4517 3.85%
2007-11-06 0 0.520 0.510 0.520 0.500 0.520 1,441,500 732,880 0.5084 0.438 0.429 0.438 0.421 0.438 1,712,670 0.4279 1.96%
2007-11-05 0 0.510 0.510 0.520 0.510 0.540 2,288,180 1,186,827 0.5187 0.429 0.429 0.438 0.429 0.455 2,718,624 0.4366 -5.56%
2007-11-02 0 0.540 0.540 0.550 0.520 0.540 3,480,385 1,857,626 0.5337 0.455 0.455 0.463 0.438 0.455 4,135,102 0.4492 -1.82%
2007-11-01 0 0.550 0.540 0.550 0.520 0.560 6,402,745 3,499,673 0.5466 0.463 0.455 0.463 0.438 0.471 7,607,206 0.4600 3.77%
2007-10-31 0 0.530 0.530 0.540 0.520 0.530 1,758,122 929,861 0.5289 0.446 0.446 0.455 0.438 0.446 2,088,853 0.4452 1.92%
2007-10-30 0 0.520 0.510 0.520 0.520 0.530 577,543 301,195 0.5215 0.438 0.429 0.438 0.438 0.446 686,188 0.4389 0.00%
2007-10-29 0 0.520 0.520 0.530 0.520 0.540 1,415,876 755,930 0.5339 0.438 0.438 0.446 0.438 0.455 1,682,225 0.4494 -1.89%
2007-10-26 0 0.530 0.530 0.540 0.510 0.530 3,773,043 1,975,865 0.5237 0.446 0.446 0.455 0.429 0.446 4,482,814 0.4408 1.92%
2007-10-25 0 0.520 0.520 0.530 0.490 0.520 3,459,800 1,736,976 0.5020 0.438 0.438 0.446 0.412 0.438 4,110,645 0.4226 4.00%
2007-10-24 0 0.500 0.500 0.510 0.485 0.500 2,222,112 1,100,858 0.4954 0.421 0.421 0.429 0.408 0.421 2,640,127 0.4170 0.00%
2007-10-23 0 0.500 0.490 0.500 0.485 0.500 1,588,075 777,425 0.4895 0.421 0.412 0.421 0.408 0.421 1,886,818 0.4120 1.01%
2007-10-22 0 0.495 0.490 0.495 0.490 0.495 1,794,820 885,665 0.4935 0.417 0.412 0.417 0.412 0.417 2,132,455 0.4153 -1.00%
2007-10-18 0 0.500 0.500 0.510 0.495 0.510 1,754,334 877,300 0.5001 0.421 0.421 0.429 0.417 0.429 2,084,353 0.4209 0.00%
2007-10-17 0 0.500 0.500 0.510 0.490 0.510 2,110,822 1,053,341 0.4990 0.421 0.421 0.429 0.412 0.429 2,507,902 0.4200 0.00%
2007-10-16 0 0.500 0.500 0.510 0.490 0.520 8,891,740 4,441,642 0.4995 0.421 0.421 0.429 0.412 0.438 10,564,421 0.4204 -3.85%
2007-10-15 0 0.520 0.520 0.530 0.510 0.540 4,748,140 2,484,180 0.5232 0.438 0.438 0.446 0.429 0.455 5,641,342 0.4404 -3.70%
2007-10-12 0 0.540 0.530 0.540 0.520 0.550 4,766,754 2,538,257 0.5325 0.455 0.446 0.455 0.438 0.463 5,663,458 0.4482 -3.57%
2007-10-11 0 0.560 0.550 0.560 0.550 0.570 1,758,517 988,884 0.5623 0.471 0.463 0.471 0.463 0.480 2,089,323 0.4733 0.00%
2007-10-10 0 0.560 0.560 0.570 0.530 0.570 8,716,491 4,771,198 0.5474 0.471 0.471 0.480 0.446 0.480 10,356,205 0.4607 3.70%
2007-10-09 0 0.540 0.540 0.550 0.540 0.560 1,636,278 895,526 0.5473 0.455 0.455 0.463 0.455 0.471 1,944,089 0.4606 -1.82%
2007-10-08 0 0.550 0.550 0.560 0.550 0.560 3,130,459 1,745,669 0.5576 0.463 0.463 0.471 0.463 0.471 3,719,349 0.4693 0.00%
2007-10-05 0 0.550 0.550 0.560 0.540 0.560 2,339,280 1,283,060 0.5485 0.463 0.463 0.471 0.455 0.471 2,779,337 0.4616 0.00%
2007-10-04 0 0.550 0.540 0.550 0.530 0.550 3,056,300 1,651,070 0.5402 0.463 0.455 0.463 0.446 0.463 3,631,240 0.4547 1.85%
2007-10-03 0 0.540 0.540 0.550 0.540 0.570 6,004,000 3,326,600 0.5541 0.455 0.455 0.463 0.455 0.480 7,133,450 0.4663 -5.26%
2007-10-02 0 0.570 0.570 0.580 0.550 0.600 3,448,423 1,956,064 0.5672 0.480 0.480 0.488 0.463 0.505 4,097,128 0.4774 -3.39%
2007-09-28 0 0.590 0.580 0.600 0.590 0.610 1,584,000 945,920 0.5972 0.497 0.488 0.505 0.497 0.513 1,881,976 0.5026 -1.67%
2007-09-27 0 0.600 0.600 0.610 0.600 0.610 1,715,751 1,030,021 0.6003 0.505 0.505 0.513 0.505 0.513 2,038,512 0.5053 -1.64%
2007-09-25 0 0.610 0.600 0.620 0.610 0.640 1,766,000 1,091,140 0.6179 0.513 0.505 0.522 0.513 0.539 2,098,213 0.5200 0.00%
2007-09-24 0 0.610 0.610 0.620 0.590 0.610 2,300,000 1,389,480 0.6041 0.513 0.513 0.522 0.497 0.513 2,732,667 0.5085 0.00%
2007-09-21 0 0.610 0.600 0.620 0.600 0.630 1,393,200 853,136 0.6124 0.513 0.505 0.522 0.505 0.530 1,655,284 0.5154 -3.17%
2007-09-20 0 0.630 0.620 0.630 0.630 0.660 5,552,038 3,564,951 0.6421 0.530 0.522 0.530 0.530 0.556 6,596,467 0.5404 1.61%
2007-09-19 0 0.620 0.610 0.620 0.600 0.650 9,269,653 5,797,863 0.6255 0.522 0.513 0.522 0.505 0.547 11,013,426 0.5264 5.08%
2007-09-18 0 0.590 0.590 0.600 0.580 0.600 1,718,819 1,011,236 0.5883 0.497 0.497 0.505 0.488 0.505 2,042,157 0.4952 0.00%
2007-09-17 0 0.590 0.580 0.600 0.570 0.620 2,325,351 1,364,863 0.5869 0.497 0.488 0.505 0.480 0.522 2,762,787 0.4940 -3.28%
2007-09-14 0 0.610 0.610 0.620 0.600 0.650 3,941,343 2,473,480 0.6276 0.513 0.513 0.522 0.505 0.547 4,682,774 0.5282 1.67%
2007-09-13 0 0.600 0.600 0.620 0.590 0.610 2,211,540 1,321,932 0.5977 0.505 0.505 0.522 0.497 0.513 2,627,567 0.5031 -3.23%
2007-09-12 0 0.620 0.610 0.620 0.610 0.640 938,000 587,560 0.6264 0.522 0.513 0.522 0.513 0.539 1,114,453 0.5272 -1.59%
2007-09-11 0 0.630 0.630 0.640 0.620 0.670 2,252,000 1,425,240 0.6329 0.530 0.530 0.539 0.522 0.564 2,675,638 0.5327 -1.56%
2007-09-10 0 0.640 0.630 0.640 0.580 0.670 6,898,960 4,335,716 0.6285 0.539 0.530 0.539 0.488 0.564 8,196,767 0.5290 8.47%
2007-09-07 0 0.590 0.590 0.600 0.580 0.590 1,874,791 1,100,255 0.5869 0.497 0.497 0.505 0.488 0.497 2,227,470 0.4939 1.72%
2007-09-06 0 0.580 0.580 0.590 0.560 0.590 1,744,670 1,008,482 0.5780 0.488 0.488 0.497 0.471 0.497 2,072,871 0.4865 1.75%
2007-09-05 0 0.570 0.570 0.580 0.560 0.580 2,345,405 1,344,531 0.5733 0.480 0.480 0.488 0.471 0.488 2,786,614 0.4825 0.00%
2007-09-04 0 0.570 0.570 0.580 0.570 0.600 2,837,280 1,651,144 0.5819 0.480 0.480 0.488 0.480 0.505 3,371,019 0.4898 -5.00%
2007-09-03 0 0.600 0.590 0.600 0.580 0.600 1,984,000 1,165,680 0.5875 0.505 0.497 0.505 0.488 0.505 2,357,223 0.4945 1.23%
2007-08-31 0 0.620 0.620 0.630 0.610 0.630 4,462,727 2,752,275 0.6167 0.499 0.499 0.507 0.491 0.507 5,546,207 0.4962 1.64%
2007-08-30 0 0.610 0.610 0.620 0.610 0.630 3,732,585 2,312,619 0.6196 0.491 0.491 0.499 0.491 0.507 4,638,798 0.4985 0.00%
2007-08-29 0 0.610 0.600 0.610 0.590 0.610 4,389,240 2,640,824 0.6017 0.491 0.483 0.491 0.475 0.491 5,454,878 0.4841 -4.69%
2007-08-28 0 0.640 0.630 0.640 0.620 0.660 3,381,310 2,150,306 0.6359 0.515 0.507 0.515 0.499 0.531 4,202,239 0.5117 -1.54%
2007-08-27 0 0.650 0.630 0.650 0.620 0.660 4,439,193 2,864,556 0.6453 0.523 0.507 0.523 0.499 0.531 5,516,959 0.5192 4.84%
2007-08-24 0 0.620 0.610 0.620 0.580 0.630 4,378,240 2,662,429 0.6081 0.499 0.491 0.499 0.467 0.507 5,441,208 0.4893 3.33%
2007-08-23 0 0.600 0.590 0.600 0.580 0.600 3,471,386 2,043,399 0.5886 0.483 0.475 0.483 0.467 0.483 4,314,184 0.4736 1.69%
2007-08-22 0 0.590 0.580 0.590 0.570 0.590 3,122,838 1,810,941 0.5799 0.475 0.467 0.475 0.459 0.475 3,881,014 0.4666 3.51%
2007-08-21 0 0.570 0.570 0.580 0.560 0.580 4,786,320 2,735,954 0.5716 0.459 0.459 0.467 0.451 0.467 5,948,363 0.4600 1.79%
2007-08-20 0 0.560 0.550 0.560 0.530 0.580 5,037,818 2,790,789 0.5540 0.451 0.443 0.451 0.426 0.467 6,260,921 0.4457 -8.20%
2007-08-17 1 - - - - - 0 0 - 0.491 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 0.491 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 0.491 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.491 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.491 - - - - 0 - 0.00%
2007-08-10 0 0.610 0.610 0.620 0.590 0.630 3,835,530 2,324,679 0.6061 0.491 0.491 0.499 0.475 0.507 4,766,736 0.4877 -6.15%
2007-08-09 0 0.650 0.650 0.660 0.650 0.690 2,077,760 1,390,497 0.6692 0.523 0.523 0.531 0.523 0.555 2,582,207 0.5385 -1.52%
2007-08-08 0 0.660 0.650 0.660 0.640 0.660 1,631,440 1,059,194 0.6492 0.531 0.523 0.531 0.515 0.531 2,027,528 0.5224 4.76%
2007-08-07 0 0.630 0.620 0.630 0.610 0.700 3,884,640 2,512,765 0.6468 0.507 0.499 0.507 0.491 0.563 4,827,769 0.5205 -7.35%
2007-08-06 0 0.680 0.690 0.700 0.680 0.710 3,303,200 2,280,200 0.6903 0.547 0.555 0.563 0.547 0.571 4,105,165 0.5554 -5.56%
2007-08-03 0 0.720 0.720 0.730 0.720 0.750 2,244,780 1,651,298 0.7356 0.579 0.579 0.587 0.579 0.603 2,789,777 0.5919 -1.37%
2007-08-02 0 0.730 0.720 0.730 0.710 0.760 4,237,241 3,109,369 0.7338 0.587 0.579 0.587 0.571 0.612 5,265,976 0.5905 -1.35%
2007-08-01 0 0.740 0.740 0.750 0.730 0.780 4,249,680 3,183,803 0.7492 0.595 0.595 0.603 0.587 0.628 5,281,435 0.6028 -5.13%
2007-07-31 0 0.780 0.780 0.790 0.760 0.800 4,635,492 3,600,189 0.7767 0.628 0.628 0.636 0.612 0.644 5,760,916 0.6249 -1.27%
2007-07-30 0 0.790 0.780 0.790 0.720 0.800 7,346,600 5,609,150 0.7635 0.636 0.628 0.636 0.579 0.644 9,130,239 0.6143 8.22%
2007-07-27 0 0.730 0.720 0.730 0.720 0.770 6,214,620 4,622,658 0.7438 0.587 0.579 0.587 0.579 0.620 7,723,432 0.5985 -7.59%
2007-07-26 0 0.790 0.790 0.800 0.750 0.840 7,812,320 6,146,948 0.7868 0.636 0.636 0.644 0.603 0.676 9,709,028 0.6331 -2.47%
2007-07-25 0 0.810 0.810 0.820 0.790 0.850 7,880,073 6,480,292 0.8224 0.652 0.652 0.660 0.636 0.684 9,793,230 0.6617 0.00%
2007-07-24 0 0.810 0.810 0.820 0.780 0.840 13,632,712 11,108,536 0.8148 0.652 0.652 0.660 0.628 0.676 16,942,519 0.6557 3.85%
2007-07-23 0 0.780 0.770 0.780 0.750 0.780 6,001,020 4,630,572 0.7716 0.628 0.620 0.628 0.603 0.628 7,457,973 0.6209 2.63%
2007-07-20 0 0.760 0.760 0.770 0.720 0.800 13,944,552 10,668,136 0.7650 0.612 0.612 0.620 0.579 0.644 17,330,069 0.6156 4.11%
2007-07-19 0 0.730 0.720 0.730 0.700 0.730 506,320 365,196 0.7213 0.587 0.579 0.587 0.563 0.587 629,247 0.5804 1.39%
2007-07-18 0 0.720 0.700 0.720 0.700 0.740 4,163,680 2,958,612 0.7106 0.579 0.563 0.579 0.563 0.595 5,174,556 0.5718 -1.37%
2007-07-17 0 0.730 0.740 0.750 0.730 0.750 3,299,396 2,442,132 0.7402 0.587 0.595 0.603 0.587 0.603 4,100,437 0.5956 0.00%
2007-07-16 0 0.730 0.730 0.750 0.730 0.770 2,787,111 2,092,198 0.7507 0.587 0.587 0.603 0.587 0.620 3,463,778 0.6040 -6.41%
2007-07-13 0 0.780 0.760 0.780 0.730 0.780 6,734,890 5,077,932 0.7540 0.628 0.612 0.628 0.587 0.628 8,370,015 0.6067 6.85%
2007-07-12 0 0.730 0.730 0.740 0.730 0.760 2,181,180 1,616,770 0.7412 0.587 0.587 0.595 0.587 0.612 2,710,736 0.5964 -1.35%
2007-07-11 0 0.740 0.740 0.750 0.740 0.760 3,006,850 2,249,964 0.7483 0.595 0.595 0.603 0.595 0.612 3,736,866 0.6021 0.00%
2007-07-10 0 0.740 0.740 0.760 0.730 0.780 3,976,200 2,985,812 0.7509 0.595 0.595 0.612 0.587 0.628 4,941,559 0.6042 -5.13%
2007-07-09 0 0.780 0.770 0.780 0.740 0.780 9,968,307 7,638,473 0.7663 0.628 0.620 0.628 0.595 0.628 12,388,455 0.6166 8.33%
2007-07-06 0 0.720 0.720 0.740 0.700 0.740 6,302,700 4,555,949 0.7229 0.579 0.579 0.595 0.563 0.595 7,832,896 0.5816 2.86%
2007-07-05 0 0.700 0.700 0.710 0.660 0.740 8,897,194 6,345,533 0.7132 0.563 0.563 0.571 0.531 0.595 11,057,292 0.5739 6.06%
2007-07-04 0 0.660 0.650 0.660 0.660 0.670 1,041,360 687,995 0.6607 0.531 0.523 0.531 0.531 0.539 1,294,186 0.5316 0.00%
2007-07-03 0 0.660 0.660 0.670 0.650 0.670 1,217,040 799,073 0.6566 0.531 0.531 0.539 0.523 0.539 1,512,518 0.5283 1.54%
2007-06-29 0 0.650 0.640 0.660 0.640 0.660 2,188,240 1,421,278 0.6495 0.523 0.515 0.531 0.515 0.531 2,719,510 0.5226 -2.99%
2007-06-28 0 0.670 0.660 0.670 0.650 0.680 1,920,800 1,279,963 0.6664 0.539 0.531 0.539 0.523 0.547 2,387,140 0.5362 1.52%
2007-06-27 0 0.660 0.650 0.670 0.660 0.670 1,168,560 775,693 0.6638 0.531 0.523 0.539 0.531 0.539 1,452,268 0.5341 -2.94%
2007-06-26 0 0.680 0.680 0.690 0.660 0.690 1,584,720 1,070,957 0.6758 0.547 0.547 0.555 0.531 0.555 1,969,465 0.5438 0.00%
2007-06-25 0 0.680 0.670 0.680 0.670 0.700 2,021,280 1,377,162 0.6813 0.547 0.539 0.547 0.539 0.563 2,512,015 0.5482 0.00%
2007-06-22 0 0.680 0.680 0.690 0.680 0.700 1,680,640 1,151,719 0.6853 0.547 0.547 0.555 0.547 0.563 2,088,673 0.5514 0.00%
2007-06-21 0 0.680 0.680 0.690 0.680 0.690 1,216,720 835,958 0.6871 0.547 0.547 0.555 0.547 0.555 1,512,120 0.5528 -1.45%
2007-06-20 0 0.690 0.690 0.700 0.670 0.690 2,253,920 1,543,427 0.6848 0.555 0.555 0.563 0.539 0.555 2,801,136 0.5510 2.99%
2007-06-18 0 0.670 0.670 0.680 0.650 0.720 6,327,440 4,260,321 0.6733 0.539 0.539 0.547 0.523 0.579 7,863,643 0.5418 -6.94%
2007-06-15 0 0.720 0.720 0.730 0.710 0.750 3,561,680 2,567,317 0.7208 0.579 0.579 0.587 0.571 0.603 4,426,400 0.5800 -1.37%
2007-06-14 0 0.730 0.730 0.740 0.720 0.740 3,788,960 2,766,032 0.7300 0.587 0.587 0.595 0.579 0.595 4,708,860 0.5874 0.00%
2007-06-13 0 0.730 0.720 0.730 0.710 0.740 3,084,720 2,245,639 0.7280 0.587 0.579 0.587 0.571 0.595 3,833,641 0.5858 -1.35%
2007-06-12 0 0.740 0.730 0.740 0.720 0.760 4,421,760 3,253,044 0.7357 0.595 0.587 0.595 0.579 0.612 5,495,294 0.5920 -1.33%
2007-06-11 0 0.750 0.750 0.760 0.740 0.770 5,924,000 4,451,080 0.7514 0.603 0.603 0.612 0.595 0.620 7,362,254 0.6046 0.00%
2007-06-08 0 0.750 0.750 0.760 0.740 0.770 6,692,000 5,050,200 0.7547 0.603 0.603 0.612 0.595 0.620 8,316,712 0.6072 -1.32%
2007-06-07 0 0.760 0.760 0.770 0.740 0.790 12,528,000 9,633,960 0.7690 0.612 0.612 0.620 0.595 0.636 15,569,601 0.6188 1.33%
2007-06-06 0 0.750 0.730 0.750 0.700 0.750 6,086,000 4,428,500 0.7277 0.603 0.587 0.603 0.563 0.603 7,563,585 0.5855 4.17%
2007-06-05 0 0.720 0.720 0.730 0.680 0.740 11,090,961 7,914,533 0.7136 0.579 0.579 0.587 0.547 0.595 13,783,671 0.5742 0.00%
2007-06-04 0 0.720 0.720 0.730 0.700 0.780 31,005,769 23,000,371 0.7418 0.579 0.579 0.587 0.563 0.628 38,533,480 0.5969 4.35%
2007-06-01 0 0.690 0.680 0.690 0.630 0.720 17,412,000 11,620,880 0.6674 0.555 0.547 0.555 0.507 0.579 21,639,359 0.5370 7.81%
2007-05-31 0 0.640 0.620 0.640 0.600 0.640 12,102,076 7,436,444 0.6145 0.515 0.499 0.515 0.483 0.515 15,040,269 0.4944 3.23%
2007-05-30 0 0.620 0.620 0.630 0.600 0.640 5,836,000 3,640,120 0.6237 0.499 0.499 0.507 0.483 0.515 7,252,889 0.5019 -4.62%
2007-05-29 0 0.650 0.640 0.660 0.630 0.700 13,080,000 8,615,000 0.6586 0.523 0.515 0.531 0.507 0.563 16,255,618 0.5300 -4.41%
2007-05-28 0 0.680 0.680 0.690 0.640 0.690 22,536,000 15,072,240 0.6688 0.547 0.547 0.555 0.515 0.555 28,007,385 0.5382 11.87%
2007-05-25 0 0.630 0.630 0.640 0.590 0.650 20,084,000 12,519,760 0.6234 0.489 0.489 0.497 0.458 0.505 25,869,913 0.4840 3.28%
2007-05-23 0 0.610 0.600 0.610 0.580 0.610 8,824,000 5,277,680 0.5981 0.474 0.466 0.474 0.450 0.474 11,366,068 0.4643 5.17%
2007-05-22 0 0.580 0.580 0.590 0.570 0.580 2,002,000 1,156,860 0.5779 0.450 0.450 0.458 0.443 0.450 2,578,748 0.4486 1.75%
2007-05-21 0 0.570 0.570 0.580 0.560 0.590 5,564,000 3,173,600 0.5704 0.443 0.443 0.450 0.435 0.458 7,166,909 0.4428 -3.39%
2007-05-18 0 0.590 0.570 0.590 0.560 0.600 7,500,000 4,344,720 0.5793 0.458 0.443 0.458 0.435 0.466 9,660,643 0.4497 -1.67%
2007-05-17 0 0.600 0.590 0.600 0.570 0.600 7,688,000 4,501,000 0.5855 0.466 0.458 0.466 0.443 0.466 9,902,803 0.4545 5.26%
2007-05-16 0 0.570 0.560 0.570 0.550 0.570 9,262,000 5,203,760 0.5618 0.443 0.435 0.443 0.427 0.443 11,930,250 0.4362 1.79%
2007-05-15 0 0.560 0.550 0.560 0.560 0.590 5,564,000 3,158,840 0.5677 0.435 0.427 0.435 0.435 0.458 7,166,909 0.4408 -3.45%
2007-05-14 0 0.580 0.580 0.590 0.570 0.580 2,084,000 1,200,840 0.5762 0.450 0.450 0.458 0.443 0.450 2,684,371 0.4473 0.00%
2007-05-11 0 0.580 0.570 0.580 0.560 0.580 1,140,000 652,640 0.5725 0.450 0.443 0.450 0.435 0.450 1,468,418 0.4445 1.75%
2007-05-10 0 0.570 0.570 0.580 0.570 0.580 552,346 319,223 0.5779 0.443 0.443 0.450 0.443 0.450 711,469 0.4487 0.00%
2007-05-09 0 0.570 0.570 0.590 0.570 0.590 1,008,000 583,320 0.5787 0.443 0.443 0.458 0.443 0.458 1,298,390 0.4493 0.00%
2007-05-08 0 0.570 0.570 0.580 0.560 0.570 1,022,961 580,999 0.5680 0.443 0.443 0.450 0.435 0.443 1,317,661 0.4409 0.00%
2007-05-07 0 0.570 0.570 0.580 0.570 0.580 596,115 342,461 0.5745 0.443 0.443 0.450 0.443 0.450 767,847 0.4460 0.00%
2007-05-04 0 0.570 0.570 0.580 0.570 0.590 1,148,000 667,680 0.5816 0.443 0.443 0.450 0.443 0.458 1,478,722 0.4515 -1.72%
2007-05-03 0 0.580 0.570 0.580 0.570 0.590 1,148,000 666,040 0.5802 0.450 0.443 0.450 0.443 0.458 1,478,722 0.4504 0.00%
2007-05-02 0 0.580 0.580 0.590 0.560 0.580 1,860,000 1,071,520 0.5761 0.450 0.450 0.458 0.435 0.450 2,395,839 0.4472 3.57%
2007-04-30 0 0.560 0.560 0.570 0.550 0.570 852,000 477,000 0.5599 0.435 0.435 0.443 0.427 0.443 1,097,449 0.4346 -1.75%
2007-04-27 0 0.570 0.560 0.570 0.560 0.570 1,368,000 772,440 0.5646 0.443 0.435 0.443 0.435 0.443 1,762,101 0.4384 0.00%
2007-04-26 0 0.570 0.570 0.580 0.560 0.580 1,116,000 638,920 0.5725 0.443 0.443 0.450 0.435 0.450 1,437,504 0.4445 0.00%
2007-04-25 0 0.570 0.560 0.570 0.560 0.580 1,956,000 1,113,720 0.5694 0.443 0.435 0.443 0.435 0.450 2,519,496 0.4420 -3.39%
2007-04-24 0 0.590 0.580 0.590 0.580 0.590 1,656,000 970,280 0.5859 0.458 0.450 0.458 0.450 0.458 2,133,070 0.4549 1.72%
2007-04-23 0 0.580 0.570 0.580 0.570 0.590 2,249,200 1,307,528 0.5813 0.450 0.443 0.450 0.443 0.458 2,897,162 0.4513 0.00%
2007-04-20 0 0.580 0.580 0.590 0.570 0.600 3,880,000 2,261,760 0.5829 0.450 0.450 0.458 0.443 0.466 4,997,773 0.4526 -1.69%
2007-04-19 0 0.590 0.580 0.590 0.570 0.600 3,228,000 1,881,360 0.5828 0.458 0.450 0.458 0.443 0.466 4,157,941 0.4525 0.00%
2007-04-18 0 0.590 0.590 0.600 0.590 0.620 3,792,000 2,294,880 0.6052 0.458 0.458 0.466 0.458 0.481 4,884,421 0.4698 -3.28%
2007-04-17 0 0.610 0.600 0.610 0.600 0.610 3,568,000 2,166,600 0.6072 0.474 0.466 0.474 0.466 0.474 4,595,890 0.4714 0.00%
2007-04-16 0 0.610 0.610 0.620 0.610 0.630 4,496,000 2,780,360 0.6184 0.474 0.474 0.481 0.474 0.489 5,791,233 0.4801 1.67%
2007-04-13 0 0.600 0.600 0.610 0.590 0.610 3,732,000 2,224,440 0.5960 0.466 0.466 0.474 0.458 0.474 4,807,136 0.4627 -1.64%
2007-04-12 0 0.610 0.610 0.620 0.600 0.630 10,496,000 6,531,800 0.6223 0.474 0.474 0.481 0.466 0.489 13,519,748 0.4831 -3.17%
2007-04-11 0 0.630 0.630 0.640 0.600 0.640 15,145,730 9,452,163 0.6241 0.489 0.489 0.497 0.466 0.497 19,508,998 0.4845 5.00%
2007-04-10 0 0.600 0.590 0.600 0.580 0.610 10,040,000 5,989,320 0.5965 0.466 0.458 0.466 0.450 0.474 12,932,380 0.4631 3.45%
2007-04-04 0 0.580 0.570 0.580 0.570 0.590 11,480,000 6,636,120 0.5781 0.450 0.443 0.450 0.443 0.458 14,787,224 0.4488 3.57%
2007-04-03 0 0.560 0.560 0.570 0.550 0.570 4,100,923 2,280,791 0.5562 0.435 0.435 0.443 0.427 0.443 5,282,340 0.4318 0.00%
2007-04-02 0 0.560 0.550 0.560 0.550 0.580 6,040,000 3,387,160 0.5608 0.435 0.427 0.435 0.427 0.450 7,780,038 0.4354 1.82%
2007-03-30 0 0.550 0.540 0.550 0.540 0.560 1,180,000 650,720 0.5515 0.427 0.419 0.427 0.419 0.435 1,519,941 0.4281 -1.79%
2007-03-29 0 0.560 0.540 0.570 0.520 0.560 1,764,000 959,080 0.5437 0.435 0.419 0.443 0.404 0.435 2,272,183 0.4221 3.70%
2007-03-28 0 0.540 0.530 0.540 0.510 0.540 2,000,000 1,057,600 0.5288 0.419 0.411 0.419 0.396 0.419 2,576,171 0.4105 1.89%
2007-03-27 0 0.530 0.530 0.540 0.530 0.570 2,568,000 1,402,120 0.5460 0.411 0.411 0.419 0.411 0.443 3,307,804 0.4239 -5.36%
2007-03-26 0 0.560 0.550 0.560 0.520 0.600 5,840,000 3,326,800 0.5697 0.435 0.427 0.435 0.404 0.466 7,522,421 0.4423 7.69%
2007-03-23 1 - - - - - 0 0 - 0.404 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.404 - - - - 0 - 0.00%
2007-03-21 1 0.520 0.520 0.530 0.520 0.520 808,000 420,160 0.5200 0.404 0.404 0.411 0.404 0.404 1,040,773 0.4037 1.96%
2007-03-20 0 0.510 0.510 0.520 0.510 0.520 400,000 204,120 0.5103 0.396 0.396 0.404 0.396 0.404 515,234 0.3962 0.00%
2007-03-19 0 0.510 0.500 0.510 0.495 0.520 1,476,000 745,880 0.5053 0.396 0.388 0.396 0.384 0.404 1,901,215 0.3923 -1.92%
2007-03-16 0 0.520 0.510 0.520 0.500 0.520 424,000 218,480 0.5153 0.404 0.396 0.404 0.388 0.404 546,148 0.4000 1.96%
2007-03-15 0 0.510 0.500 0.520 0.510 0.510 368,000 187,680 0.5100 0.396 0.388 0.404 0.396 0.396 474,016 0.3959 2.00%
2007-03-14 0 0.500 0.500 0.510 0.500 0.510 420,000 210,760 0.5018 0.388 0.388 0.396 0.388 0.396 540,996 0.3896 -1.96%
2007-03-13 0 0.510 0.510 0.520 0.510 0.510 424,000 216,240 0.5100 0.396 0.396 0.404 0.396 0.396 546,148 0.3959 0.00%
2007-03-12 0 0.510 0.510 0.520 0.500 0.520 580,000 296,640 0.5114 0.396 0.396 0.404 0.388 0.404 747,090 0.3971 -1.92%
2007-03-09 0 0.520 0.510 0.520 0.510 0.520 448,000 229,480 0.5122 0.404 0.396 0.404 0.396 0.404 577,062 0.3977 4.00%
2007-03-08 0 0.500 0.500 0.510 0.490 0.510 532,000 265,340 0.4988 0.388 0.388 0.396 0.380 0.396 685,262 0.3872 0.00%
2007-03-07 0 0.500 0.495 0.500 0.500 0.520 716,000 360,080 0.5029 0.388 0.384 0.388 0.388 0.404 922,269 0.3904 0.00%
2007-03-06 0 0.500 0.500 0.510 0.495 0.510 745,302 374,497 0.5025 0.388 0.388 0.396 0.384 0.396 960,013 0.3901 3.09%
2007-03-05 0 0.485 0.480 0.485 0.480 0.500 3,196,000 1,563,280 0.4891 0.377 0.373 0.377 0.373 0.388 4,116,722 0.3797 -3.00%
2007-03-02 0 0.500 0.500 0.510 0.500 0.530 2,680,000 1,382,920 0.5160 0.388 0.388 0.396 0.388 0.411 3,452,070 0.4006 -5.66%
2007-03-01 0 0.530 0.530 0.540 0.520 0.540 1,684,000 891,840 0.5296 0.411 0.411 0.419 0.404 0.419 2,169,136 0.4111 0.00%
2007-02-28 0 0.530 0.530 0.540 0.485 0.530 4,788,000 2,468,040 0.5155 0.411 0.411 0.419 0.377 0.411 6,167,354 0.4002 -3.64%
2007-02-27 0 0.550 0.550 0.560 0.540 0.590 3,572,000 1,998,040 0.5594 0.427 0.427 0.435 0.419 0.458 4,601,042 0.4343 -5.17%
2007-02-26 0 0.580 0.580 0.590 0.580 0.600 2,024,000 1,190,320 0.5881 0.450 0.450 0.458 0.450 0.466 2,607,085 0.4566 -1.69%
2007-02-23 0 0.590 0.590 0.600 0.580 0.610 4,601,807 2,723,590 0.5919 0.458 0.458 0.466 0.450 0.474 5,927,522 0.4595 0.00%
2007-02-22 0 0.590 0.580 0.590 0.590 0.600 2,068,000 1,232,040 0.5958 0.458 0.450 0.458 0.458 0.466 2,663,761 0.4625 0.00%
2007-02-21 0 0.590 0.580 0.590 0.570 0.600 1,468,000 863,840 0.5884 0.458 0.450 0.458 0.443 0.466 1,890,910 0.4568 0.00%
2007-02-16 0 0.590 0.590 0.600 0.570 0.610 4,476,000 2,608,720 0.5828 0.458 0.458 0.466 0.443 0.474 5,765,472 0.4525 -3.28%
2007-02-15 0 0.610 0.600 0.610 0.550 0.620 17,436,000 10,454,120 0.5996 0.474 0.466 0.474 0.427 0.481 22,459,062 0.4655 17.31%
2007-02-14 1 - - - - - 0 0 - 0.404 - - - - 0 - 0.00%
2007-02-13 0 0.520 0.520 0.530 0.520 0.560 4,068,000 2,185,000 0.5371 0.404 0.404 0.411 0.404 0.435 5,239,933 0.4170 -7.14%
2007-02-12 0 0.560 0.560 0.570 0.510 0.580 6,128,000 3,347,000 0.5462 0.435 0.435 0.443 0.396 0.450 7,893,389 0.4240 9.80%
2007-02-09 0 0.510 0.510 0.520 0.510 0.530 7,012,000 3,621,560 0.5165 0.396 0.396 0.404 0.396 0.411 9,032,057 0.4010 -1.92%
2007-02-08 0 0.520 0.520 0.530 0.510 0.530 5,276,000 2,720,520 0.5156 0.404 0.404 0.411 0.396 0.411 6,795,940 0.4003 1.96%
2007-02-07 0 0.510 0.500 0.510 0.495 0.520 5,336,000 2,694,460 0.5050 0.396 0.388 0.396 0.384 0.404 6,873,225 0.3920 2.00%
2007-02-06 0 0.500 0.495 0.510 0.495 0.500 1,296,000 647,000 0.4992 0.388 0.384 0.396 0.384 0.388 1,669,359 0.3876 1.01%
2007-02-05 0 0.495 0.490 0.510 0.490 0.520 5,856,000 2,935,720 0.5013 0.384 0.380 0.396 0.380 0.404 7,543,030 0.3892 1.02%
2007-02-02 0 0.490 0.490 0.495 0.480 0.495 2,924,461 1,432,384 0.4898 0.380 0.380 0.384 0.373 0.384 3,766,956 0.3802 2.08%
2007-02-01 0 0.480 0.480 0.490 0.480 0.495 2,176,000 1,058,820 0.4866 0.373 0.373 0.380 0.373 0.384 2,802,874 0.3778 -2.04%
2007-01-31 0 0.490 0.490 0.500 0.480 0.520 5,312,000 2,630,980 0.4953 0.380 0.380 0.388 0.373 0.404 6,842,311 0.3845 -5.77%
2007-01-30 0 0.520 0.500 0.520 0.490 0.530 5,208,000 2,633,940 0.5057 0.404 0.388 0.404 0.380 0.411 6,708,350 0.3926 6.12%
2007-01-29 0 0.490 0.485 0.510 0.485 0.520 1,928,000 976,140 0.5063 0.380 0.377 0.396 0.377 0.404 2,483,429 0.3931 -3.92%
2007-01-26 0 0.510 0.510 0.520 0.510 0.540 4,200,000 2,200,120 0.5238 0.396 0.396 0.404 0.396 0.419 5,409,960 0.4067 -5.56%
2007-01-25 0 0.540 0.540 0.550 0.540 0.570 2,628,000 1,461,720 0.5562 0.419 0.419 0.427 0.419 0.443 3,385,089 0.4318 -5.26%
2007-01-24 0 0.570 0.560 0.580 0.560 0.580 2,448,000 1,399,560 0.5717 0.443 0.435 0.450 0.435 0.450 3,153,234 0.4438 -1.72%
2007-01-23 0 0.580 0.580 0.590 0.570 0.610 3,512,000 2,069,120 0.5892 0.450 0.450 0.458 0.443 0.474 4,523,757 0.4574 0.00%
2007-01-22 0 0.580 0.580 0.590 0.580 0.600 1,764,000 1,046,840 0.5934 0.450 0.450 0.458 0.450 0.466 2,272,183 0.4607 0.00%
2007-01-19 0 0.580 0.580 0.590 0.560 0.590 1,272,000 742,480 0.5837 0.450 0.450 0.458 0.435 0.458 1,638,445 0.4532 1.75%
2007-01-18 0 0.570 0.570 0.590 0.570 0.600 1,948,000 1,127,200 0.5786 0.443 0.443 0.458 0.443 0.466 2,509,191 0.4492 -1.72%
2007-01-17 0 0.580 0.580 0.590 0.580 0.590 824,000 478,000 0.5801 0.450 0.450 0.458 0.450 0.458 1,061,383 0.4504 0.00%
2007-01-16 0 0.580 0.580 0.590 0.580 0.590 904,000 525,840 0.5817 0.450 0.450 0.458 0.450 0.458 1,164,429 0.4516 -1.69%
2007-01-15 0 0.590 0.590 0.600 0.580 0.600 432,000 255,760 0.5920 0.458 0.458 0.466 0.450 0.466 556,453 0.4596 1.72%
2007-01-12 0 0.580 0.580 0.590 0.580 0.580 632,000 366,560 0.5800 0.450 0.450 0.458 0.450 0.450 814,070 0.4503 0.00%
2007-01-11 0 0.580 0.580 0.600 0.580 0.590 293,499 172,196 0.5867 0.450 0.450 0.466 0.450 0.458 378,052 0.4555 0.00%
2007-01-10 0 0.580 0.580 0.590 0.580 0.600 640,000 378,640 0.5916 0.450 0.450 0.458 0.450 0.466 824,375 0.4593 -1.69%
2007-01-09 0 0.590 0.590 0.600 0.580 0.600 657,153 389,383 0.5925 0.458 0.458 0.466 0.450 0.466 846,469 0.4600 0.00%
2007-01-08 0 0.590 0.590 0.600 0.590 0.600 472,000 281,040 0.5954 0.458 0.458 0.466 0.458 0.466 607,976 0.4623 -1.67%
2007-01-05 0 0.600 0.590 0.610 0.580 0.620 2,094,037 1,263,422 0.6033 0.466 0.458 0.474 0.450 0.481 2,697,299 0.4684 3.45%
2007-01-04 0 0.580 0.580 0.600 0.580 0.600 808,000 478,960 0.5928 0.450 0.450 0.466 0.450 0.466 1,040,773 0.4602 -4.92%
2007-01-03 0 0.610 0.600 0.610 0.580 0.610 1,196,000 706,880 0.5910 0.474 0.466 0.474 0.450 0.474 1,540,551 0.4588 1.67%
2007-01-02 0 0.600 0.600 0.610 0.590 0.610 812,000 488,000 0.6010 0.466 0.466 0.474 0.458 0.474 1,045,926 0.4666 0.00%
2006-12-29 0 0.600 0.600 0.610 0.600 0.610 864,576 526,923 0.6095 0.466 0.466 0.474 0.466 0.474 1,113,648 0.4732 -1.64%
2006-12-28 0 0.610 0.600 0.610 0.600 0.610 1,189,153 719,177 0.6048 0.474 0.466 0.474 0.466 0.474 1,531,731 0.4695 1.67%
2006-12-27 0 0.600 0.600 0.620 0.600 0.610 172,000 103,840 0.6037 0.466 0.466 0.481 0.466 0.474 221,551 0.4687 -1.64%
2006-12-22 0 0.610 0.610 0.620 0.610 0.620 872,000 532,920 0.6111 0.474 0.474 0.481 0.474 0.481 1,123,211 0.4745 0.00%
2006-12-21 0 0.610 0.610 0.620 0.610 0.620 560,000 344,480 0.6151 0.474 0.474 0.481 0.474 0.481 721,328 0.4776 -3.17%
2006-12-20 0 0.630 0.610 0.630 0.610 0.630 812,000 503,200 0.6197 0.489 0.474 0.489 0.474 0.489 1,045,926 0.4811 0.00%
2006-12-19 0 0.630 0.630 0.640 0.600 0.630 1,088,000 668,160 0.6141 0.489 0.489 0.497 0.466 0.489 1,401,437 0.4768 1.61%
2006-12-18 0 0.620 0.620 0.630 0.620 0.640 2,028,461 1,282,747 0.6324 0.481 0.481 0.489 0.481 0.497 2,612,832 0.4909 -4.62%
2006-12-15 0 0.650 0.650 0.660 0.640 0.660 720,000 468,040 0.6501 0.505 0.505 0.512 0.497 0.512 927,422 0.5047 0.00%
2006-12-14 0 0.650 0.650 0.660 0.640 0.660 1,528,000 993,480 0.6502 0.505 0.505 0.512 0.497 0.512 1,968,195 0.5048 -1.52%
2006-12-13 0 0.660 0.660 0.670 0.650 0.670 816,000 537,440 0.6586 0.512 0.512 0.520 0.505 0.520 1,051,078 0.5113 0.00%
2006-12-12 0 0.660 0.660 0.680 0.660 0.680 188,000 126,080 0.6706 0.512 0.512 0.528 0.512 0.528 242,160 0.5206 -2.94%
2006-12-11 0 0.680 0.670 0.680 0.660 0.680 124,000 83,200 0.6710 0.528 0.520 0.528 0.512 0.528 159,723 0.5209 0.00%
2006-12-08 0 0.680 0.670 0.680 0.660 0.690 520,000 350,360 0.6738 0.528 0.520 0.528 0.512 0.536 669,805 0.5231 -1.45%
2006-12-07 0 0.690 0.680 0.690 0.690 0.700 1,040,000 726,800 0.6988 0.536 0.528 0.536 0.536 0.543 1,339,609 0.5425 -1.43%
2006-12-06 0 0.700 0.690 0.700 0.670 0.700 1,804,000 1,249,000 0.6924 0.543 0.536 0.543 0.520 0.543 2,323,707 0.5375 4.48%
2006-12-05 0 0.670 0.670 0.680 0.650 0.670 262,769 173,468 0.6602 0.520 0.520 0.528 0.505 0.520 338,469 0.5125 1.52%
2006-12-04 0 0.660 0.650 0.670 0.650 0.660 332,000 218,240 0.6573 0.512 0.505 0.520 0.505 0.512 427,644 0.5103 -2.94%
2006-12-01 0 0.680 0.660 0.680 0.660 0.680 276,000 186,720 0.6765 0.528 0.512 0.528 0.512 0.528 355,512 0.5252 0.00%
2006-11-30 0 0.680 0.670 0.690 0.660 0.690 920,000 618,080 0.6718 0.528 0.520 0.536 0.512 0.536 1,185,039 0.5216 4.62%
2006-11-29 0 0.650 0.650 0.660 0.640 0.650 624,000 402,000 0.6442 0.505 0.505 0.512 0.497 0.505 803,765 0.5001 0.00%
2006-11-28 0 0.650 0.640 0.650 0.630 0.670 1,076,000 695,920 0.6468 0.505 0.497 0.505 0.489 0.520 1,385,980 0.5021 -5.80%
2006-11-27 0 0.690 0.680 0.690 0.680 0.710 920,000 638,160 0.6937 0.536 0.528 0.536 0.528 0.551 1,185,039 0.5385 0.00%
2006-11-24 0 0.690 0.690 0.700 0.690 0.730 1,104,000 772,920 0.7001 0.536 0.536 0.543 0.536 0.567 1,422,047 0.5435 -1.43%
2006-11-23 0 0.700 0.700 0.710 0.700 0.740 2,436,000 1,746,200 0.7168 0.543 0.543 0.551 0.543 0.574 3,137,777 0.5565 0.00%
2006-11-22 0 0.700 0.690 0.710 0.690 0.710 1,448,000 1,017,060 0.7024 0.543 0.536 0.551 0.536 0.551 1,865,148 0.5453 2.94%
2006-11-21 0 0.680 0.680 0.690 0.660 0.680 308,000 208,720 0.6777 0.528 0.528 0.536 0.512 0.528 396,730 0.5261 -1.45%
2006-11-20 0 0.690 0.680 0.700 0.680 0.700 524,000 361,760 0.6904 0.536 0.528 0.543 0.528 0.543 674,957 0.5360 -1.43%
2006-11-17 0 0.700 0.700 0.710 0.680 0.730 868,461 611,203 0.7038 0.543 0.543 0.551 0.528 0.567 1,118,652 0.5464 0.00%
2006-11-16 0 0.700 0.690 0.700 0.690 0.740 1,912,000 1,371,720 0.7174 0.543 0.536 0.543 0.536 0.574 2,462,820 0.5570 0.00%
2006-11-15 0 0.700 0.700 0.710 0.670 0.710 2,206,423 1,518,959 0.6884 0.543 0.543 0.551 0.520 0.551 2,842,062 0.5345 6.06%
2006-11-14 0 0.660 0.660 0.670 0.660 0.680 436,000 292,080 0.6699 0.512 0.512 0.520 0.512 0.528 561,605 0.5201 -2.94%
2006-11-13 0 0.680 0.670 0.680 0.660 0.680 172,000 115,560 0.6719 0.528 0.520 0.528 0.512 0.528 221,551 0.5216 1.49%
2006-11-10 0 0.670 0.670 0.680 0.660 0.690 656,000 442,440 0.6745 0.520 0.520 0.528 0.512 0.536 844,984 0.5236 0.00%
2006-11-09 0 0.670 0.670 0.680 0.640 0.680 588,346 390,251 0.6633 0.520 0.520 0.528 0.497 0.528 757,840 0.5150 4.69%
2006-11-08 0 0.640 0.630 0.650 0.640 0.660 1,080,000 698,640 0.6469 0.497 0.489 0.505 0.497 0.512 1,391,133 0.5022 -1.54%
2006-11-07 0 0.650 0.650 0.680 0.650 0.680 696,000 461,320 0.6628 0.505 0.505 0.528 0.505 0.528 896,508 0.5146 -2.99%
2006-11-06 0 0.670 0.670 0.680 0.670 0.690 768,000 521,160 0.6786 0.520 0.520 0.528 0.520 0.536 989,250 0.5268 -2.90%
2006-11-03 0 0.690 0.690 0.710 0.690 0.720 1,304,000 918,480 0.7044 0.536 0.536 0.551 0.536 0.559 1,679,664 0.5468 -2.82%
2006-11-02 0 0.710 0.710 0.720 0.690 0.740 6,644,000 4,786,240 0.7204 0.551 0.551 0.559 0.536 0.574 8,558,041 0.5593 2.90%
2006-11-01 0 0.690 0.680 0.690 0.640 0.690 2,714,000 1,830,500 0.6745 0.536 0.528 0.536 0.497 0.536 3,495,865 0.5236 7.81%
2006-10-31 0 0.640 0.620 0.640 0.600 0.640 416,000 259,320 0.6234 0.497 0.481 0.497 0.466 0.497 535,844 0.4839 3.23%
2006-10-27 0 0.620 0.620 0.640 0.600 0.610 156,000 94,640 0.6067 0.481 0.481 0.497 0.466 0.474 200,941 0.4710 1.64%
2006-10-26 0 0.610 0.610 0.640 0.600 0.640 170,884 107,295 0.6279 0.474 0.474 0.497 0.466 0.497 220,113 0.4875 -4.69%
2006-10-25 0 0.640 0.640 0.650 0.640 0.640 96,000 61,440 0.6400 0.497 0.497 0.505 0.497 0.497 123,656 0.4969 0.00%
2006-10-24 0 0.640 0.620 0.640 0.620 0.650 768,000 485,400 0.6320 0.497 0.481 0.497 0.481 0.505 989,250 0.4907 0.00%
2006-10-23 0 0.640 0.630 0.640 0.640 0.660 448,000 290,920 0.6494 0.497 0.489 0.497 0.497 0.512 577,062 0.5041 -3.03%
2006-10-20 0 0.660 0.650 0.660 0.630 0.690 1,574,884 1,041,239 0.6612 0.512 0.505 0.512 0.489 0.536 2,028,586 0.5133 10.00%
2006-10-19 1 - - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2006-10-16 0 0.600 0.600 0.610 0.590 0.600 72,000 43,000 0.5972 0.466 0.466 0.474 0.458 0.466 92,742 0.4637 0.00%
2006-10-13 0 0.600 0.600 0.610 0.600 0.610 136,000 82,240 0.6047 0.466 0.466 0.474 0.466 0.474 175,180 0.4695 0.00%
2006-10-12 0 0.600 0.590 0.600 0.580 0.600 300,615 176,372 0.5867 0.466 0.458 0.466 0.450 0.466 387,218 0.4555 -1.64%
2006-10-11 0 0.610 0.590 0.620 - - 0 0 - 0.474 0.458 0.481 - - 0 - 0.00%
2006-10-10 0 0.610 0.600 0.620 - - 0 0 - 0.474 0.466 0.481 - - 0 - 0.00%
2006-10-09 0 0.610 0.600 0.620 0.580 0.640 140,000 84,800 0.6057 0.474 0.466 0.481 0.450 0.497 180,332 0.4702 -3.17%
2006-10-06 0 0.630 0.630 0.640 - - 0 0 - 0.489 0.489 0.497 - - 0 - 3.28%
2006-10-05 0 0.610 0.600 0.620 0.610 0.610 88,000 53,680 0.6100 0.474 0.466 0.481 0.474 0.474 113,352 0.4736 0.00%
2006-10-04 0 0.610 0.600 0.620 - - 0 0 - 0.474 0.466 0.481 - - 0 - 0.00%
2006-10-03 0 0.610 0.610 0.640 0.600 0.630 164,000 100,040 0.6100 0.474 0.474 0.497 0.466 0.489 211,246 0.4736 -1.61%
2006-09-29 0 0.620 0.610 0.620 0.580 0.620 1,180,000 707,800 0.5998 0.481 0.474 0.481 0.450 0.481 1,519,941 0.4657 -3.12%
2006-09-28 0 0.640 0.630 0.650 0.630 0.660 208,000 134,400 0.6462 0.497 0.489 0.505 0.489 0.512 267,922 0.5016 -1.54%
2006-09-27 0 0.650 0.630 0.660 0.650 0.680 504,000 334,880 0.6644 0.505 0.489 0.512 0.505 0.528 649,195 0.5158 1.56%
2006-09-26 0 0.640 0.640 0.660 0.630 0.670 620,000 401,520 0.6476 0.497 0.497 0.512 0.489 0.520 798,613 0.5028 -3.03%
2006-09-25 0 0.660 0.660 0.670 0.650 0.680 264,000 175,160 0.6635 0.512 0.512 0.520 0.505 0.528 340,055 0.5151 -2.94%
2006-09-22 0 0.680 0.670 0.690 0.650 0.690 280,000 187,160 0.6684 0.528 0.520 0.536 0.505 0.536 360,664 0.5189 1.49%
2006-09-21 0 0.670 0.660 0.680 0.660 0.670 28,000 18,680 0.6671 0.520 0.512 0.528 0.512 0.520 36,066 0.5179 1.52%
2006-09-20 0 0.660 0.660 0.670 0.660 0.690 248,000 166,920 0.6731 0.512 0.512 0.520 0.512 0.536 319,445 0.5225 -4.35%
2006-09-19 0 0.690 0.680 0.690 0.680 0.700 700,000 484,280 0.6918 0.536 0.528 0.536 0.528 0.543 901,660 0.5371 -2.82%
2006-09-18 0 0.710 0.710 0.720 0.700 0.720 744,000 532,200 0.7153 0.551 0.551 0.559 0.543 0.559 958,336 0.5553 0.00%
2006-09-15 0 0.710 0.700 0.720 0.700 0.720 448,000 316,600 0.7067 0.551 0.543 0.559 0.543 0.559 577,062 0.5486 0.00%
2006-09-14 0 0.710 0.710 0.720 0.690 0.730 792,000 561,680 0.7092 0.551 0.551 0.559 0.536 0.567 1,020,164 0.5506 1.43%
2006-09-13 0 0.700 0.690 0.700 0.690 0.710 668,000 465,840 0.6974 0.543 0.536 0.543 0.536 0.551 860,441 0.5414 -2.78%
2006-09-12 0 0.720 0.700 0.730 0.700 0.750 764,000 546,720 0.7156 0.559 0.543 0.567 0.543 0.582 984,097 0.5556 -1.37%
2006-09-11 0 0.730 0.720 0.730 0.700 0.770 4,360,000 3,207,920 0.7358 0.567 0.559 0.567 0.543 0.598 5,616,054 0.5712 5.80%
2006-09-08 0 0.690 0.690 0.700 0.640 0.730 3,741,730 2,614,873 0.6988 0.536 0.536 0.543 0.497 0.567 4,819,669 0.5425 7.81%
2006-09-07 0 0.640 0.630 0.650 0.620 0.640 696,000 433,680 0.6231 0.497 0.489 0.505 0.481 0.497 896,508 0.4837 3.23%
2006-09-06 0 0.620 0.620 0.630 0.610 0.640 532,000 333,880 0.6276 0.481 0.481 0.489 0.474 0.497 685,262 0.4872 -3.12%
2006-09-05 0 0.640 0.640 0.650 0.630 0.660 940,000 597,200 0.6353 0.497 0.497 0.505 0.489 0.512 1,210,801 0.4932 0.00%
2006-09-04 0 0.640 0.630 0.640 0.580 0.640 1,720,000 1,029,800 0.5987 0.497 0.489 0.497 0.450 0.497 2,215,507 0.4648 1.59%
2006-09-01 0 0.630 0.630 0.640 0.630 0.660 628,000 400,840 0.6383 0.489 0.489 0.497 0.489 0.512 808,918 0.4955 -4.55%
2006-08-31 0 0.660 0.650 0.660 0.610 0.670 2,550,614 1,661,426 0.6514 0.512 0.505 0.512 0.474 0.520 3,285,409 0.5057 15.79%
2006-08-30 1 - - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2006-08-28 0 0.570 0.560 0.570 0.570 0.580 92,000 52,880 0.5748 0.443 0.435 0.443 0.443 0.450 118,504 0.4462 0.00%
2006-08-25 0 0.570 0.560 0.570 0.560 0.570 96,000 54,320 0.5658 0.443 0.435 0.443 0.435 0.443 123,656 0.4393 1.79%
2006-08-24 0 0.560 0.560 0.570 0.560 0.560 128,000 71,680 0.5600 0.435 0.435 0.443 0.435 0.435 164,875 0.4348 0.00%
2006-08-23 0 0.560 0.550 0.570 0.550 0.560 152,000 83,960 0.5524 0.435 0.427 0.443 0.427 0.435 195,789 0.4288 1.82%
2006-08-22 0 0.550 0.540 0.570 0.540 0.550 52,000 28,400 0.5462 0.427 0.419 0.443 0.419 0.427 66,980 0.4240 1.85%
2006-08-21 0 0.540 0.540 0.550 0.540 0.540 328,000 177,120 0.5400 0.419 0.419 0.427 0.419 0.419 422,492 0.4192 0.00%
2006-08-18 0 0.540 0.540 0.550 0.540 0.540 100,000 54,000 0.5400 0.419 0.419 0.427 0.419 0.419 128,809 0.4192 0.00%
2006-08-17 0 0.540 0.540 0.560 0.540 0.550 620,000 339,360 0.5474 0.419 0.419 0.435 0.419 0.427 798,613 0.4249 -1.82%
2006-08-16 0 0.550 0.550 0.570 0.520 0.550 800,000 425,760 0.5322 0.427 0.427 0.443 0.404 0.427 1,030,469 0.4132 5.77%
2006-08-15 0 0.520 0.520 0.530 0.510 0.520 384,000 196,360 0.5114 0.404 0.404 0.411 0.396 0.404 494,625 0.3970 -1.89%
2006-08-14 0 0.530 0.520 0.540 0.520 0.530 504,000 267,680 0.5311 0.411 0.404 0.419 0.404 0.411 649,195 0.4123 -3.64%
2006-08-11 0 0.550 0.520 0.550 0.520 0.550 76,000 39,640 0.5216 0.427 0.404 0.427 0.404 0.427 97,895 0.4049 5.77%
2006-08-10 0 0.520 0.520 0.530 0.500 0.540 408,000 209,960 0.5146 0.404 0.404 0.411 0.388 0.419 525,539 0.3995 -1.89%
2006-08-09 0 0.530 0.520 0.540 0.480 0.540 504,000 260,480 0.5168 0.411 0.404 0.419 0.373 0.419 649,195 0.4012 -3.64%
2006-08-08 0 0.550 0.540 0.550 0.540 0.550 188,000 101,720 0.5411 0.427 0.419 0.427 0.419 0.427 242,160 0.4201 0.00%
2006-08-07 0 0.550 0.540 0.550 0.540 0.550 72,000 39,320 0.5461 0.427 0.419 0.427 0.419 0.427 92,742 0.4240 -1.79%
2006-08-04 0 0.560 0.520 0.560 0.510 0.560 436,000 243,640 0.5588 0.435 0.404 0.435 0.396 0.435 561,605 0.4338 0.00%
2006-08-03 0 0.560 0.560 0.580 0.560 0.580 208,000 120,480 0.5792 0.435 0.435 0.450 0.435 0.450 267,922 0.4497 -3.45%
2006-08-02 0 0.580 0.560 0.580 0.570 0.580 20,000 11,560 0.5780 0.450 0.435 0.450 0.443 0.450 25,762 0.4487 3.57%
2006-08-01 0 0.560 0.540 0.560 0.500 0.570 56,000 30,240 0.5400 0.435 0.419 0.435 0.388 0.443 72,133 0.4192 -3.45%
2006-07-31 0 0.580 0.520 0.590 0.570 0.580 32,000 18,280 0.5713 0.450 0.404 0.458 0.443 0.450 41,219 0.4435 0.00%
2006-07-28 0 0.580 0.550 0.590 - - 0 0 - 0.450 0.427 0.458 - - 0 - 0.00%
2006-07-27 0 0.580 0.540 0.580 0.570 0.580 80,000 46,000 0.5750 0.450 0.419 0.450 0.443 0.450 103,047 0.4464 1.75%
2006-07-26 0 0.570 0.550 0.570 - - 0 0 - 0.443 0.427 0.443 - - 0 - 0.00%
2006-07-25 0 0.570 0.570 0.580 0.550 0.570 217,693 123,622 0.5679 0.443 0.443 0.450 0.427 0.443 280,407 0.4409 0.00%
2006-07-24 0 0.570 0.550 0.570 - - 0 0 - 0.443 0.427 0.443 - - 0 - 0.00%
2006-07-21 0 0.570 0.570 0.580 0.560 0.560 69,730 38,997 0.5593 0.443 0.443 0.450 0.435 0.435 89,818 0.4342 0.00%
2006-07-20 0 0.570 0.570 0.580 0.540 0.570 208,000 116,360 0.5594 0.443 0.443 0.450 0.419 0.443 267,922 0.4343 0.00%
2006-07-19 0 0.570 0.560 0.570 0.560 0.570 140,000 79,400 0.5671 0.443 0.435 0.443 0.435 0.443 180,332 0.4403 1.79%
2006-07-18 0 0.560 0.560 0.570 0.560 0.560 41,153 23,000 0.5589 0.435 0.435 0.443 0.435 0.435 53,009 0.4339 -3.45%
2006-07-17 0 0.580 0.570 0.580 0.580 0.580 200,000 116,000 0.5800 0.450 0.443 0.450 0.450 0.450 257,617 0.4503 -1.69%
2006-07-14 0 0.590 0.570 0.590 0.495 0.590 144,000 82,120 0.5703 0.458 0.443 0.458 0.384 0.458 185,484 0.4427 -3.28%
2006-07-13 0 0.610 0.600 0.610 0.610 0.620 348,000 214,720 0.6170 0.474 0.466 0.474 0.474 0.481 448,254 0.4790 0.00%
2006-07-12 0 0.610 0.610 0.620 0.600 0.610 240,000 145,000 0.6042 0.474 0.474 0.481 0.466 0.474 309,141 0.4690 1.67%
2006-07-11 0 0.600 0.600 0.610 0.590 0.600 188,000 112,600 0.5989 0.466 0.466 0.474 0.458 0.466 242,160 0.4650 0.00%
2006-07-10 0 0.600 0.600 0.610 0.600 0.610 64,000 38,880 0.6075 0.466 0.466 0.474 0.466 0.474 82,437 0.4716 0.00%
2006-07-07 0 0.600 0.600 0.610 0.590 0.600 24,000 14,280 0.5950 0.466 0.466 0.474 0.458 0.466 30,914 0.4619 -1.64%
2006-07-06 0 0.610 0.590 0.610 0.600 0.610 56,000 33,920 0.6057 0.474 0.458 0.474 0.466 0.474 72,133 0.4702 0.00%
2006-07-05 0 0.610 0.600 0.630 0.590 0.610 76,000 45,760 0.6021 0.474 0.466 0.489 0.458 0.474 97,895 0.4674 0.00%
2006-07-04 0 0.610 0.600 0.610 0.610 0.620 140,000 85,560 0.6111 0.474 0.466 0.474 0.474 0.481 180,332 0.4745 1.67%
2006-07-03 0 0.600 0.600 0.620 0.600 0.610 604,000 366,640 0.6070 0.466 0.466 0.481 0.466 0.474 778,004 0.4713 -1.64%
2006-06-30 0 0.610 0.600 0.620 0.600 0.620 300,000 181,920 0.6064 0.474 0.466 0.481 0.466 0.481 386,426 0.4708 3.39%
2006-06-29 0 0.590 0.590 0.600 0.580 0.600 264,000 156,040 0.5911 0.458 0.458 0.466 0.450 0.466 340,055 0.4589 3.51%
2006-06-28 0 0.570 0.560 0.570 0.570 0.580 40,000 23,000 0.5750 0.443 0.435 0.443 0.443 0.450 51,523 0.4464 0.00%
2006-06-27 0 0.570 0.560 0.580 0.550 0.570 232,000 130,360 0.5619 0.443 0.435 0.450 0.427 0.443 298,836 0.4362 3.64%
2006-06-26 0 0.550 0.540 0.550 0.540 0.560 148,000 81,520 0.5508 0.427 0.419 0.427 0.419 0.435 190,637 0.4276 -1.79%
2006-06-23 0 0.560 0.550 0.560 0.540 0.570 420,000 231,680 0.5516 0.435 0.427 0.435 0.419 0.443 540,996 0.4282 1.82%
2006-06-22 0 0.550 0.540 0.570 0.540 0.570 736,000 406,920 0.5529 0.427 0.419 0.443 0.419 0.443 948,031 0.4292 1.85%
2006-06-21 0 0.540 0.530 0.540 0.540 0.550 244,000 132,600 0.5434 0.419 0.411 0.419 0.419 0.427 314,293 0.4219 0.00%
2006-06-20 0 0.540 0.540 0.550 0.540 0.570 476,000 263,880 0.5544 0.419 0.419 0.427 0.419 0.443 613,129 0.4304 -3.57%
2006-06-19 0 0.560 0.560 0.590 0.550 0.590 1,312,000 755,320 0.5757 0.435 0.435 0.458 0.427 0.458 1,689,968 0.4469 -1.75%
2006-06-16 0 0.570 - 0.590 0.550 0.600 708,000 410,960 0.5805 0.443 - 0.458 0.427 0.466 911,965 0.4506 -1.72%
2006-06-15 0 0.580 0.580 0.600 0.570 0.600 768,000 444,680 0.5790 0.450 0.450 0.466 0.443 0.466 989,250 0.4495 1.75%
2006-06-14 0 0.570 0.560 0.580 0.570 0.580 248,000 142,040 0.5727 0.443 0.435 0.450 0.443 0.450 319,445 0.4446 0.00%
2006-06-13 0 0.570 0.570 0.580 0.570 0.590 116,000 66,200 0.5707 0.443 0.443 0.450 0.443 0.458 149,418 0.4431 -5.00%
2006-06-12 0 0.600 0.590 0.600 0.600 0.600 68,000 40,800 0.6000 0.466 0.458 0.466 0.466 0.466 87,590 0.4658 0.00%
2006-06-09 0 0.600 0.590 0.600 0.580 0.600 616,000 369,000 0.5990 0.466 0.458 0.466 0.450 0.466 793,461 0.4651 3.45%
2006-06-08 0 0.580 0.580 0.600 0.580 0.620 1,036,000 618,400 0.5969 0.450 0.450 0.466 0.450 0.481 1,334,457 0.4634 -6.45%
2006-06-07 0 0.620 0.620 0.630 0.620 0.630 172,000 106,840 0.6212 0.481 0.481 0.489 0.481 0.489 221,551 0.4822 -1.59%
2006-06-06 0 0.630 0.630 0.640 0.620 0.630 456,000 286,640 0.6286 0.489 0.489 0.497 0.481 0.489 587,367 0.4880 -1.56%
2006-06-05 0 0.640 0.630 0.640 0.620 0.650 912,000 585,840 0.6424 0.497 0.489 0.497 0.481 0.505 1,174,734 0.4987 3.23%
2006-06-02 0 0.620 0.600 0.620 0.610 0.620 852,000 525,160 0.6164 0.481 0.466 0.481 0.474 0.481 1,097,449 0.4785 1.64%
2006-06-01 0 0.610 0.610 0.620 0.610 0.620 228,000 139,360 0.6112 0.474 0.474 0.481 0.474 0.481 293,684 0.4745 0.00%
2006-05-30 0 0.610 0.600 0.610 0.610 0.620 436,000 268,400 0.6156 0.474 0.466 0.474 0.474 0.481 561,605 0.4779 -1.61%
2006-05-29 0 0.620 0.610 0.620 0.610 0.630 328,000 201,640 0.6148 0.481 0.474 0.481 0.474 0.489 422,492 0.4773 1.64%
2006-05-26 0 0.610 0.600 0.610 0.590 0.630 1,484,000 908,160 0.6120 0.474 0.466 0.474 0.458 0.489 1,911,519 0.4751 1.67%
2006-05-25 0 0.600 0.590 0.600 0.590 0.610 1,132,000 682,080 0.6025 0.466 0.458 0.466 0.458 0.474 1,458,113 0.4678 -1.64%
2006-05-24 0 0.610 0.610 0.630 0.610 0.650 1,232,000 777,960 0.6315 0.474 0.474 0.489 0.474 0.505 1,586,922 0.4902 -3.48%
2006-05-23 0 0.650 0.650 0.660 0.650 0.670 432,000 283,880 0.6571 0.491 0.491 0.498 0.491 0.506 572,301 0.4960 0.00%
2006-05-22 0 0.650 0.650 0.670 0.650 0.690 588,000 392,880 0.6682 0.491 0.491 0.506 0.491 0.521 778,966 0.5044 -8.45%
2006-05-19 0 0.710 0.690 0.710 0.690 0.710 252,000 177,240 0.7033 0.536 0.521 0.536 0.521 0.536 333,842 0.5309 2.90%
2006-05-18 0 0.690 0.690 0.700 0.680 0.700 420,000 291,480 0.6940 0.521 0.521 0.528 0.513 0.528 556,404 0.5239 -2.82%
2006-05-17 0 0.710 0.700 0.720 0.680 0.710 512,000 359,120 0.7014 0.536 0.528 0.543 0.513 0.536 678,283 0.5295 4.41%
2006-05-16 0 0.680 0.680 0.710 0.680 0.730 844,000 591,680 0.7010 0.513 0.513 0.536 0.513 0.551 1,118,107 0.5292 -5.56%
2006-05-15 0 0.720 0.710 0.720 0.700 0.730 1,552,000 1,109,440 0.7148 0.543 0.536 0.543 0.528 0.551 2,056,046 0.5396 -1.37%
2006-05-12 0 0.730 0.710 0.730 0.700 0.730 1,668,000 1,186,200 0.7112 0.551 0.536 0.551 0.528 0.551 2,209,719 0.5368 0.00%
2006-05-11 0 0.730 0.710 0.730 0.710 0.740 2,080,000 1,487,840 0.7153 0.551 0.536 0.551 0.536 0.559 2,755,525 0.5399 -2.67%
2006-05-10 0 0.750 0.750 0.760 0.720 0.760 1,300,000 973,120 0.7486 0.566 0.566 0.574 0.543 0.574 1,722,203 0.5650 -1.32%
2006-05-09 0 0.760 0.760 0.770 0.760 0.770 1,728,000 1,314,360 0.7606 0.574 0.574 0.581 0.574 0.581 2,289,205 0.5742 -1.30%
2006-05-08 0 0.770 0.770 0.780 0.760 0.780 1,288,000 992,720 0.7707 0.581 0.581 0.589 0.574 0.589 1,706,306 0.5818 -1.28%
2006-05-04 0 0.780 0.770 0.790 0.770 0.790 1,080,000 841,520 0.7792 0.589 0.581 0.596 0.581 0.596 1,430,753 0.5882 1.30%
2006-05-03 0 0.770 0.770 0.790 0.770 0.800 1,620,000 1,264,760 0.7807 0.581 0.581 0.596 0.581 0.604 2,146,130 0.5893 1.32%
2006-05-02 0 0.760 0.760 0.770 0.750 0.770 1,196,000 901,400 0.7537 0.574 0.574 0.581 0.566 0.581 1,584,427 0.5689 1.33%
2006-04-28 0 0.750 0.760 0.770 0.720 0.760 1,592,000 1,182,880 0.7430 0.566 0.574 0.581 0.543 0.574 2,109,037 0.5609 -2.60%
2006-04-27 0 0.770 0.770 0.780 0.750 0.790 2,824,000 2,174,880 0.7701 0.581 0.581 0.589 0.566 0.596 3,741,155 0.5813 1.32%
2006-04-26 0 0.760 0.750 0.760 0.730 0.790 3,192,000 2,451,960 0.7682 0.574 0.566 0.574 0.551 0.596 4,228,671 0.5798 1.33%
2006-04-25 0 0.750 0.740 0.750 0.720 0.820 6,320,000 4,823,240 0.7632 0.566 0.559 0.566 0.543 0.619 8,372,557 0.5761 -8.54%
2006-04-24 0 0.820 0.810 0.820 0.790 0.860 8,464,000 6,906,880 0.8160 0.619 0.611 0.619 0.596 0.649 11,212,868 0.6160 2.50%
2006-04-21 0 0.800 0.790 0.800 0.770 0.820 3,988,000 3,139,720 0.7873 0.604 0.596 0.604 0.581 0.619 5,283,190 0.5943 1.27%
2006-04-20 0 0.790 0.790 0.800 0.790 0.840 2,816,000 2,293,520 0.8145 0.596 0.596 0.604 0.596 0.634 3,730,557 0.6148 -3.66%
2006-04-19 0 0.820 0.810 0.820 0.810 0.890 4,256,000 3,597,560 0.8453 0.619 0.611 0.619 0.611 0.672 5,638,228 0.6381 -5.75%
2006-04-18 0 0.870 0.870 0.880 0.850 0.910 4,582,000 4,004,400 0.8739 0.657 0.657 0.664 0.642 0.687 6,070,104 0.6597 -4.40%
2006-04-13 0 0.910 0.900 0.910 0.890 0.920 1,372,000 1,237,760 0.9022 0.687 0.679 0.687 0.672 0.694 1,817,587 0.6810 2.25%
2006-04-12 0 0.890 0.890 0.900 0.890 0.960 3,376,000 3,057,520 0.9057 0.672 0.672 0.679 0.672 0.725 4,472,429 0.6836 -6.32%
2006-04-11 0 0.950 0.940 0.950 0.930 0.980 2,856,000 2,713,680 0.9502 0.717 0.710 0.717 0.702 0.740 3,783,548 0.7172 -2.06%
2006-04-10 0 0.970 0.970 0.980 0.960 1.000 3,472,000 3,382,960 0.9744 0.732 0.732 0.740 0.725 0.755 4,599,607 0.7355 3.19%
2006-04-07 0 0.940 0.940 0.950 0.940 1.010 14,320,000 13,959,920 0.9749 0.710 0.710 0.717 0.710 0.762 18,970,731 0.7359 -5.05%
2006-04-06 0 0.990 0.990 1.000 0.880 1.030 37,448,000 36,078,720 0.9634 0.747 0.747 0.755 0.664 0.777 49,610,050 0.7272 15.12%
2006-04-04 0 0.860 0.850 0.860 0.850 0.950 17,154,000 15,167,640 0.8842 0.649 0.642 0.649 0.642 0.717 22,725,134 0.6674 2.38%
2006-04-03 0 0.840 0.840 0.850 0.810 0.860 6,312,000 5,323,040 0.8433 0.634 0.634 0.642 0.611 0.649 8,361,959 0.6366 2.44%
2006-03-31 0 0.820 0.810 0.820 0.810 0.850 8,252,000 6,786,280 0.8224 0.619 0.611 0.619 0.611 0.642 10,932,016 0.6208 -2.38%
2006-03-30 0 0.840 0.840 0.850 0.740 0.870 33,672,000 27,698,400 0.8226 0.634 0.634 0.642 0.559 0.657 44,607,712 0.6209 13.51%
2006-03-29 0 0.740 0.730 0.750 0.720 0.770 15,836,000 11,814,160 0.7460 0.559 0.551 0.566 0.543 0.581 20,979,085 0.5631 2.78%
2006-03-28 0 0.720 0.720 0.730 0.720 0.740 1,396,000 1,014,280 0.7266 0.543 0.543 0.551 0.543 0.559 1,849,381 0.5484 -1.37%
2006-03-27 0 0.730 0.720 0.730 0.700 0.750 1,596,000 1,156,960 0.7249 0.551 0.543 0.551 0.528 0.566 2,114,336 0.5472 4.29%
2006-03-24 0 0.700 0.690 0.710 0.690 0.720 2,268,000 1,589,080 0.7007 0.528 0.521 0.536 0.521 0.543 3,004,582 0.5289 -1.41%
2006-03-23 0 0.710 0.700 0.710 0.680 0.720 1,740,000 1,199,880 0.6896 0.536 0.528 0.536 0.513 0.543 2,305,103 0.5205 0.00%
2006-03-22 0 0.710 0.690 0.710 0.710 0.750 212,000 151,680 0.7155 0.536 0.521 0.536 0.536 0.566 280,852 0.5401 -2.74%
2006-03-21 0 0.730 0.720 0.730 0.710 0.750 1,092,000 794,520 0.7276 0.551 0.543 0.551 0.536 0.566 1,446,651 0.5492 -1.35%
2006-03-20 0 0.740 0.730 0.740 0.720 0.750 1,128,000 824,680 0.7311 0.559 0.551 0.559 0.543 0.566 1,494,342 0.5519 1.37%
2006-03-17 0 0.730 0.730 0.740 0.730 0.770 3,516,000 2,626,240 0.7469 0.551 0.551 0.559 0.551 0.581 4,657,897 0.5638 -2.67%
2006-03-16 0 0.750 0.740 0.750 0.700 0.750 5,544,000 4,055,840 0.7316 0.566 0.559 0.566 0.528 0.566 7,344,534 0.5522 7.14%
2006-03-15 0 0.700 0.690 0.700 0.670 0.700 1,796,000 1,248,280 0.6950 0.528 0.521 0.528 0.506 0.528 2,379,290 0.5246 4.48%
2006-03-14 0 0.670 0.670 0.690 0.670 0.690 216,000 148,280 0.6865 0.506 0.506 0.521 0.506 0.521 286,151 0.5182 -1.47%
2006-03-13 0 0.680 0.670 0.680 0.660 0.690 984,000 659,400 0.6701 0.513 0.506 0.513 0.498 0.521 1,303,575 0.5058 3.03%
2006-03-10 0 0.660 0.650 0.660 0.650 0.700 1,356,000 901,480 0.6648 0.498 0.491 0.498 0.491 0.528 1,796,390 0.5018 -2.94%
2006-03-09 0 0.680 0.660 0.680 0.660 0.690 224,000 149,120 0.6657 0.513 0.498 0.513 0.498 0.521 296,749 0.5025 4.62%
2006-03-08 0 0.650 0.650 0.660 0.630 0.680 1,252,000 806,600 0.6442 0.491 0.491 0.498 0.476 0.513 1,658,614 0.4863 -2.99%
2006-03-07 0 0.670 0.650 0.670 0.640 0.690 1,220,000 798,000 0.6541 0.506 0.491 0.506 0.483 0.521 1,616,221 0.4937 -2.90%
2006-03-06 0 0.690 0.680 0.690 0.670 0.720 112,000 76,800 0.6857 0.521 0.513 0.521 0.506 0.543 148,374 0.5176 0.00%
2006-03-03 0 0.690 0.680 0.690 0.670 0.720 1,388,000 956,520 0.6891 0.521 0.513 0.521 0.506 0.543 1,838,783 0.5202 -2.82%
2006-03-02 0 0.710 0.700 0.710 0.710 0.720 428,000 304,080 0.7105 0.536 0.528 0.536 0.536 0.543 567,002 0.5363 1.43%
2006-03-01 0 0.700 0.690 0.700 0.680 0.700 148,000 102,240 0.6908 0.528 0.521 0.528 0.513 0.528 196,066 0.5215 0.00%
2006-02-28 0 0.700 0.680 0.700 0.670 0.730 760,000 521,320 0.6859 0.528 0.513 0.528 0.506 0.551 1,006,826 0.5178 -1.41%
2006-02-27 0 0.710 0.700 0.710 0.700 0.720 340,000 239,240 0.7036 0.536 0.528 0.536 0.528 0.543 450,422 0.5311 1.43%
2006-02-24 0 0.700 0.700 0.720 0.690 0.760 1,240,000 868,560 0.7005 0.528 0.528 0.543 0.521 0.574 1,642,717 0.5287 -4.11%
2006-02-23 0 0.730 0.710 0.730 0.720 0.750 636,000 463,400 0.7286 0.551 0.536 0.551 0.543 0.566 842,555 0.5500 -2.67%
2006-02-22 0 0.750 0.730 0.750 0.730 0.760 652,000 481,040 0.7378 0.566 0.551 0.566 0.551 0.574 863,751 0.5569 1.35%
2006-02-21 0 0.740 0.740 0.750 0.740 0.750 2,328,000 1,742,920 0.7487 0.559 0.559 0.566 0.559 0.566 3,084,069 0.5651 0.00%
2006-02-20 0 0.740 0.740 0.750 0.740 0.760 696,000 522,040 0.7501 0.559 0.559 0.566 0.559 0.574 922,041 0.5662 -1.33%
2006-02-17 0 0.750 0.730 0.750 0.730 0.750 816,000 608,200 0.7453 0.566 0.551 0.566 0.551 0.566 1,081,014 0.5626 -1.32%
2006-02-16 0 0.760 0.760 0.770 0.750 0.790 2,176,000 1,667,200 0.7662 0.574 0.574 0.581 0.566 0.596 2,882,703 0.5783 -3.80%
2006-02-15 0 0.790 0.770 0.790 0.770 0.800 2,700,000 2,115,400 0.7835 0.596 0.581 0.596 0.581 0.604 3,576,884 0.5914 1.28%
2006-02-14 0 0.780 0.780 0.790 0.760 0.800 6,658,000 5,217,880 0.7837 0.589 0.589 0.596 0.574 0.604 8,820,330 0.5916 4.00%
2006-02-13 0 0.750 0.740 0.750 0.720 0.750 2,464,000 1,811,080 0.7350 0.566 0.559 0.566 0.543 0.566 3,264,237 0.5548 4.17%
2006-02-10 0 0.720 0.720 0.730 0.690 0.730 2,652,000 1,893,840 0.7141 0.543 0.543 0.551 0.521 0.551 3,513,295 0.5390 2.86%
2006-02-09 0 0.700 0.700 0.710 0.700 0.730 916,000 654,160 0.7141 0.528 0.528 0.536 0.528 0.551 1,213,491 0.5391 -1.41%
2006-02-08 0 0.710 0.700 0.710 0.710 0.750 1,852,000 1,348,360 0.7281 0.536 0.528 0.536 0.536 0.566 2,453,477 0.5496 -4.05%
2006-02-07 0 0.740 0.730 0.740 0.720 0.750 2,668,000 1,948,240 0.7302 0.559 0.551 0.559 0.543 0.566 3,534,491 0.5512 0.00%
2006-02-06 0 0.740 0.730 0.740 0.720 0.760 4,644,000 3,444,120 0.7416 0.559 0.551 0.559 0.543 0.574 6,152,240 0.5598 4.23%
2006-02-03 0 0.710 0.700 0.710 0.670 0.710 1,596,000 1,110,120 0.6956 0.536 0.528 0.536 0.506 0.536 2,114,336 0.5250 2.90%
2006-02-02 0 0.690 0.680 0.690 0.680 0.740 5,536,000 3,911,960 0.7066 0.521 0.513 0.521 0.513 0.559 7,333,936 0.5334 1.47%
2006-02-01 0 0.680 0.670 0.680 0.660 0.680 1,704,000 1,148,080 0.6738 0.513 0.506 0.513 0.498 0.513 2,257,411 0.5086 4.62%
2006-01-27 0 0.650 0.650 0.660 0.640 0.660 2,472,000 1,621,240 0.6558 0.491 0.491 0.498 0.483 0.498 3,274,836 0.4951 4.84%
2006-01-26 0 0.620 0.620 0.630 0.620 0.640 1,684,000 1,066,880 0.6335 0.468 0.468 0.476 0.468 0.483 2,230,916 0.4782 -1.59%
2006-01-25 0 0.630 0.630 0.650 0.630 0.660 1,588,000 1,020,960 0.6429 0.476 0.476 0.491 0.476 0.498 2,103,737 0.4853 -3.08%
2006-01-24 0 0.650 0.640 0.650 0.650 0.670 844,000 552,120 0.6542 0.491 0.483 0.491 0.491 0.506 1,118,107 0.4938 1.56%
2006-01-23 0 0.640 0.640 0.650 0.630 0.650 932,000 601,200 0.6451 0.483 0.483 0.491 0.476 0.491 1,234,687 0.4869 -3.03%
2006-01-20 0 0.660 0.660 0.670 0.650 0.700 2,680,000 1,770,280 0.6606 0.498 0.498 0.506 0.491 0.528 3,550,388 0.4986 -2.94%
2006-01-19 0 0.680 0.670 0.690 0.630 0.700 7,932,000 5,352,160 0.6748 0.513 0.506 0.521 0.476 0.528 10,508,089 0.5093 7.94%
2006-01-18 0 0.630 0.630 0.650 0.620 0.630 1,056,000 664,040 0.6288 0.476 0.476 0.491 0.468 0.476 1,398,959 0.4747 0.00%
2006-01-17 0 0.630 0.620 0.630 0.620 0.660 1,728,000 1,103,200 0.6384 0.476 0.468 0.476 0.468 0.498 2,289,205 0.4819 -4.55%
2006-01-16 0 0.660 0.650 0.660 0.650 0.670 2,532,000 1,667,440 0.6585 0.498 0.491 0.498 0.491 0.506 3,354,322 0.4971 -1.49%
2006-01-13 0 0.670 0.660 0.670 0.620 0.670 1,932,000 1,257,920 0.6511 0.506 0.498 0.506 0.468 0.506 2,559,459 0.4915 6.35%
2006-01-12 0 0.630 0.620 0.630 0.620 0.640 760,000 479,400 0.6308 0.476 0.468 0.476 0.468 0.483 1,006,826 0.4761 -1.56%
2006-01-11 0 0.640 0.630 0.650 0.630 0.650 780,000 499,680 0.6406 0.483 0.476 0.491 0.476 0.491 1,033,322 0.4836 -3.03%
2006-01-10 0 0.660 0.650 0.670 0.650 0.700 1,708,000 1,132,680 0.6632 0.498 0.491 0.506 0.491 0.528 2,262,710 0.5006 -2.94%
2006-01-09 0 0.680 0.670 0.680 0.630 0.690 4,644,000 3,111,320 0.6700 0.513 0.506 0.513 0.476 0.521 6,152,240 0.5057 11.48%
2006-01-06 0 0.610 0.610 0.620 0.610 0.630 464,000 286,680 0.6178 0.460 0.460 0.468 0.460 0.476 614,694 0.4664 -3.17%
2006-01-05 0 0.630 0.620 0.630 0.600 0.640 1,712,000 1,063,560 0.6212 0.476 0.468 0.476 0.453 0.483 2,268,009 0.4689 6.78%
2006-01-04 0 0.590 0.580 0.600 0.580 0.600 800,000 470,800 0.5885 0.445 0.438 0.453 0.438 0.453 1,059,817 0.4442 -1.67%
2006-01-03 0 0.600 0.590 0.600 - - 0 0 - 0.453 0.445 0.453 - - 0 - -1.64%
2005-12-30 0 0.610 0.600 0.610 0.590 0.610 764,000 453,960 0.5942 0.460 0.453 0.460 0.445 0.460 1,012,126 0.4485 1.67%
2005-12-29 0 0.600 0.590 0.600 0.590 0.610 400,000 238,640 0.5966 0.453 0.445 0.453 0.445 0.460 529,909 0.4503 1.69%
2005-12-28 0 0.590 0.570 0.610 0.590 0.610 80,000 47,760 0.5970 0.445 0.430 0.460 0.445 0.460 105,982 0.4506 -3.28%
2005-12-23 0 0.610 0.590 0.610 0.600 0.610 256,000 153,880 0.6011 0.460 0.445 0.460 0.453 0.460 339,142 0.4537 -1.61%
2005-12-22 0 0.620 0.600 0.620 0.600 0.620 464,000 281,520 0.6067 0.468 0.453 0.468 0.453 0.468 614,694 0.4580 0.00%
2005-12-21 0 0.620 0.610 0.620 0.600 0.620 536,000 323,640 0.6038 0.468 0.460 0.468 0.453 0.468 710,078 0.4558 0.00%
2005-12-20 0 0.620 0.600 0.620 0.590 0.620 1,028,000 612,360 0.5957 0.468 0.453 0.468 0.445 0.468 1,361,865 0.4496 0.00%
2005-12-19 0 0.620 0.620 0.630 0.590 0.630 1,060,000 640,840 0.6046 0.468 0.468 0.476 0.445 0.476 1,404,258 0.4564 5.08%
2005-12-16 0 0.590 0.590 0.600 0.590 0.620 1,500,000 896,840 0.5979 0.445 0.445 0.453 0.445 0.468 1,987,158 0.4513 -4.84%
2005-12-15 0 0.620 0.620 0.630 0.620 0.640 1,632,000 1,025,520 0.6284 0.468 0.468 0.476 0.468 0.483 2,162,027 0.4743 -3.12%
2005-12-14 0 0.640 0.640 0.660 0.630 0.650 1,476,000 939,720 0.6367 0.483 0.483 0.498 0.476 0.491 1,955,363 0.4806 1.59%
2005-12-13 0 0.630 0.630 0.640 0.610 0.650 660,000 413,000 0.6258 0.476 0.476 0.483 0.460 0.491 874,349 0.4724 -4.55%
2005-12-12 0 0.660 0.650 0.670 0.650 0.670 1,008,000 663,880 0.6586 0.498 0.491 0.506 0.491 0.506 1,335,370 0.4972 -1.49%
2005-12-09 0 0.670 0.660 0.670 0.630 0.700 3,720,000 2,496,320 0.6711 0.506 0.498 0.506 0.476 0.528 4,928,151 0.5065 3.08%
2005-12-08 0 0.650 0.640 0.650 0.600 0.650 2,140,000 1,339,280 0.6258 0.491 0.483 0.491 0.453 0.491 2,835,011 0.4724 0.00%
2005-12-07 0 0.650 0.630 0.650 0.610 0.680 4,084,000 2,601,840 0.6371 0.491 0.476 0.491 0.460 0.513 5,410,368 0.4809 -5.80%
2005-12-06 0 0.690 0.680 0.690 0.670 0.740 5,936,000 4,100,240 0.6907 0.521 0.513 0.521 0.506 0.559 7,863,845 0.5214 -6.76%
2005-12-05 0 0.740 0.730 0.740 0.740 0.810 6,528,000 5,101,240 0.7814 0.559 0.551 0.559 0.559 0.611 8,648,110 0.5899 -3.90%
2005-12-02 0 0.770 0.770 0.780 0.740 0.900 25,668,000 21,210,680 0.8263 0.581 0.581 0.589 0.559 0.679 34,004,240 0.6238

Webb-site Database - Powered By Linux Group

Back to top